日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/08	1,002	1,008	995	998	-0.4%	14,600	93億934万	-2.54%
11/07	1,004	1,005	1,002	1,002	-0.1%	10,600	93億4665万	-2.43%
11/06	1,006	1,011	1,002	1,003	-0.89%	11,600	93億5598万	-2.53%
11/05	1,005	1,013	1,005	1,012	-0.1%	4,200	94億3993万	-1.84%
11/01	1,010	1,013	1,009	1,013	-0.2%	4,400	94億4926万	-1.84%
10/31	1,015	1,015	1,010	1,015	0%	2,000	94億6792万	-1.84%
10/30	1,010	1,022	1,010	1,015	-0.1%	2,100	94億6792万	-2.03%
10/29	1,010	1,020	1,009	1,016	0%	3,400	94億7724万	-2.12%
10/28	1,007	1,016	1,007	1,016	+0.59%	4,800	94億7724万	-2.31%
10/25	1,012	1,013	1,006	1,010	-0.2%	5,100	94億2128万	-2.79%
10/24	1,021	1,022	1,011	1,012	-0.98%	5,300	94億3993万	-2.5%
10/23	1,030	1,030	1,022	1,022	-0.97%	2,600	95億3321万	-1.54%
10/22	1,037	1,037	1,025	1,032	-0.48%	3,300	96億2649万	-0.48%
10/21	1,035	1,037	1,030	1,037	+0.19%	1,700	96億7313万	+0.19%
10/18	1,031	1,035	1,029	1,035	+0.49%	3,100	96億5448万	+0.19%
10/17	15:00 指名・報酬諮問委員会の設置に関するお知らせ
10/17	1,030	1,031	1,030	1,030	0%	1,500	96億784万	-0.19%
10/16	1,030	1,036	1,028	1,030	0%	4,200	96億784万	0%
10/15	1,036	1,040	1,028	1,030	-0.58%	12,200	96億784万	+0.1%
10/11	1,024	1,036	1,024	1,036	+1.27%	1,300	96億6380万	+0.78%
10/10	1,038	1,039	1,020	1,023	-1.45%	7,700	95億4254万	-0.29%
10/09	1,044	1,045	1,037	1,038	-0.57%	10,700	96億8246万	+1.27%
10/08	1,044	1,047	1,043	1,044	-0.1%	3,100	97億3843万	+1.95%
10/07	1,050	1,050	1,045	1,045	+0.19%	6,500	97億4776万	+2.15%
10/04	1,045	1,045	1,038	1,043	-0.19%	3,900	97億2910万	+2.05%
10/03	1,065	1,068	1,035	1,045	-1.69%	8,800	97億4776万	+2.45%
10/02	1,053	1,065	1,051	1,063	-0.09%	6,600	99億1566万	+4.32%
10/01	1,053	1,069	1,039	1,064	+1.04%	6,400	99億2499万	+4.62%
10/01	株式分割 1→2
09/30	1,038	1,053	1,033	1,053	+1.15%	7,700	98億2238万	+3.64%
09/27	1,056	1,060	1,035	1,041	-1.33%	12,800	97億1044万	+2.66%
09/26	1,056	1,074	1,055	1,055	-0.05%	11,800	98億4104万	+4.25%
09/25	1,061	1,070	1,052	1,056	-1.59%	3,400	98億4570万	+4.5%
09/24	1,064	1,073	1,060	1,073	+1.61%	17,200	100億428万	+6.4%
09/20	1,067	1,067	1,044	1,056	+5.87%	40,200	98億4570万	+5.02%
09/19	15:30 株主優待制度の変更(拡充)に関するお知らせ
09/19	995	1,008	995	997	-0.05%	4,600	93億1万	-0.6%
09/18	999	999	988	998	-0.1%	1,200	93億468万	-0.45%
09/17	1,009	1,009	999	999	0%	4,000	93億1400万	-0.35%
09/13	1,009	1,009	985	999	+0.96%	7,600	93億1400万	-0.35%
09/12	998	999	989	989	+0.3%	2,600	92億2539万	-1.3%
09/11	999	1,000	986	986	-1.79%	5,000	91億9740万	-1.69%
09/10	1,000	1,004	997	1,004	+1.67%	3,800	93億6531万	+0.2%
09/09	993	995	985	988	-1.25%	6,200	92億1140万	-1.35%
09/06	1,001	1,001	995	1,000	-0.05%	2,800	93億2800万	-0.2%
09/05	998	1,001	998	1,001	+0.3%	4,200	93億3266万	-0.35%
09/04	1,003	1,006	993	998	-0.84%	5,800	93億468万	-0.84%
09/03	1,008	1,018	1,003	1,006	0%	5,400	93億8396万	-0.2%
09/02	1,010	1,021	1,006	1,006	-0.49%	3,200	93億8396万	-0.4%
08/30	1,009	1,015	1,007	1,011	-0.39%	5,000	94億3060万	-0.1%
08/29	1,004	1,020	1,004	1,015	+0.94%	2,400	94億6792万	+0.2%
08/28	1,014	1,027	1,003	1,006	-0.64%	5,800	93億7930万	-0.84%
08/27	1,023	1,023	1,010	1,012	-1.08%	5,400	94億3993万	-0.39%
08/26	1,030	1,032	1,020	1,023	-0.68%	6,000	95億4254万	+0.59%
08/23	1,040	1,040	1,020	1,030	+3%	25,400	96億784万	+1.08%
08/22	17:00 株式分割および配当予想の修正に関するお知らせ
08/21	999	1,001	999	1,000	+0.15%	1,800	93億2800万	-1.96%
08/20	1,000	1,001	990	999	-0.1%	3,000	93億1400万	-2.39%
08/19	1,005	1,006	989	1,000	-1.09%	4,600	93億2333万	-2.58%
08/16	1,023	1,023	1,000	1,011	+1.66%	2,200	94億2594万	-1.8%
08/15	986	996	985	994	-0.35%	6,600	92億7203万	-3.68%
08/14	1,008	1,008	984	998	+0.4%	6,400	93億468万	-3.62%
08/13	983	994	983	994	+1.12%	6,000	92億6736万	-4.29%
08/09	997	997	982	983	-1.9%	7,800	91億6476万	-5.62%
08/08	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	15:00 マレーシア国における子会社設立に関するお知らせ
08/08	996	1,025	996	1,002	+0.55%	2,200	93億4199万	-4.16%
08/07	1,002	1,021	987	996	-1.04%	8,600	92億9068万	-4.96%
08/06	1,024	1,024	979	1,007	+2.91%	20,400	93億8863万	-4.33%
08/05	965	1,050	963	978	0%	51,200	91億2278万	-7.21%
08/02	1,006	1,006	965	978	-3.31%	17,400	91億2278万	-7.47%
08/01	1,034	1,036	1,012	1,012	-3.25%	6,400	94億3527万	-4.58%
07/31	1,046	1,046	1,046	1,046	0%	400	97億5242万	-1.55%
07/30	1,046	1,046	1,046	1,046	0%	800	97億5242万	-1.55%
07/29	1,056	1,056	1,045	1,046	-0.99%	1,200	97億5242万	-1.65%
07/26	1,056	1,056	1,044	1,056	0%	2,000	98億5036万	-0.66%
07/25	1,038	1,056	1,036	1,056	+1.49%	4,400	98億5036万	-0.66%
07/24	1,044	1,057	1,041	1,041	-0.19%	4,400	97億578万	-2.12%
07/23	1,044	1,052	1,041	1,043	-0.14%	5,200	97億2444万	-1.93%
07/22	1,052	1,052	1,040	1,044	-1.28%	3,000	97億3843万	-1.88%
07/19	1,058	1,060	1,050	1,058	-0.28%	5,000	98億6436万	-0.7%
07/18	1,070	1,070	1,058	1,061	-0.89%	3,400	98億9234万	-0.42%
07/17	1,067	1,070	1,067	1,070	+0.38%	400	99億8096万	+0.47%
07/16	1,078	1,078	1,066	1,066	-1.3%	7,000	99億4364万	+0.19%
07/12	1,081	1,081	1,075	1,080	+0.47%	4,400	100億7424万	+1.6%
07/11	1,075	1,075	1,075	1,075	+0.89%	200	100億2760万	+1.22%
07/10	1,071	1,082	1,066	1,066	-1.07%	1,800	99億3898万	+0.42%
07/09	1,087	1,087	1,065	1,077	+0.19%	6,200	100億4625万	+1.6%
07/08	1,076	1,078	1,073	1,075	+0.23%	2,800	100億2760万	+1.61%
07/05	1,077	1,078	1,073	1,073	0%	4,600	100億428万	+1.56%
07/04	1,071	1,079	1,071	1,073	+0.19%	800	100億428万	+1.76%
07/03	1,105	1,105	1,070	1,071	-3.12%	3,400	99億8562万	+1.66%
07/02	1,059	1,110	1,059	1,105	+4.34%	18,200	103億744万	+5.04%
07/01	1,060	1,060	1,059	1,059	0%	1,000	98億7835万	+0.95%
06/28	1,060	1,060	1,053	1,059	-0.05%	1,200	98億7835万	+0.95%
06/27	1,050	1,060	1,050	1,060	+0.9%	2,600	98億8301万	+1.1%
06/26	1,051	1,057	1,050	1,050	-0.66%	2,600	97億9440万	+0.19%
06/25	15:00 役員の異動に関するお知らせ
06/25	1,053	1,057	1,048	1,057	+0.91%	2,200	98億5969万	+0.96%
06/24	1,053	1,053	1,048	1,048	-0.95%	2,800	97億7108万	+0.05%
06/21	1,059	1,059	1,048	1,058	+0.67%	2,200	98億6436万	+1%
06/20	1,055	1,060	1,051	1,051	-0.43%	1,400	97億9906万	+0.53%
06/19	1,049	1,055	1,048	1,055	+0.67%	1,000	98億4104万	+1.05%
06/18	1,055	1,055	1,048	1,048	-0.66%	1,600	97億7574万	+0.58%
06/17	1,069	1,069	1,055	1,055	-1.26%	1,800	98億4104万	+1.34%
06/14	1,069	1,069	1,060	1,069	-0.09%	1,200	99億6696万	+2.84%
06/13	1,069	1,070	1,063	1,070	+0.9%	2,200	99億7629万	+2.94%

3943 大石産業

IR情報

2024/06/13～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート