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
04/26	16:00 業績予想の修正に関するお知らせ
04/26	16:00 減損損失の計上に関するお知らせ
04/26	1,772	1,785	1,754	1,754	-1.24%	127,900	165億2208万	-2.93%
04/25	1,784	1,797	1,775	1,776	-1.44%	13,800	167億2931万	-1.99%
04/24	1,810	1,812	1,795	1,802	+0.84%	21,700	169億7422万	-0.77%
04/23	1,788	1,806	1,780	1,787	-0.11%	21,900	168億3293万	-1.76%
04/22	1,770	1,793	1,770	1,789	+0.79%	20,600	168億5176万	-1.87%
04/19	1,783	1,794	1,751	1,775	-1.06%	25,000	167億1989万	-2.9%
04/18	1,772	1,810	1,770	1,794	+1.01%	19,500	168億9886万	-2.13%
04/17	1,802	1,804	1,753	1,776	-1.44%	51,100	167億2931万	-3.32%
04/16	1,857	1,857	1,796	1,802	-3.01%	40,500	169億7422万	-2.12%
04/15	1,845	1,858	1,837	1,858	+0.65%	37,600	175億172万	+0.7%
04/12	1,849	1,849	1,830	1,846	+0.54%	24,400	173億8869万	-0.16%
04/11	1,822	1,848	1,810	1,836	+0.16%	23,500	172億9449万	-0.76%
04/10	1,802	1,836	1,802	1,833	+1.27%	26,500	172億6623万	-1.19%
04/09	1,815	1,817	1,802	1,810	+0.33%	20,900	170億4958万	-2.58%
04/08	1,792	1,805	1,784	1,804	+1.81%	37,600	169億9306万	-2.96%
04/05	1,770	1,775	1,740	1,772	+0.06%	34,500	166億9163万	-4.73%
04/04	1,775	1,786	1,765	1,771	-0.23%	32,800	166億8221万	-4.89%
04/03	1,770	1,790	1,750	1,775	0%	53,700	167億1989万	-4.83%
04/02	1,801	1,802	1,773	1,775	-0.78%	33,900	167億1989万	-4.88%
04/01	1,838	1,840	1,789	1,789	-2.67%	37,900	168億5176万	-4.23%
03/29	1,813	1,838	1,800	1,838	+1.94%	39,700	173億1333万	-1.71%
03/28	1,822	1,850	1,794	1,803	-3.58%	70,000	169億8364万	-3.53%
03/27	1,877	1,881	1,865	1,870	+0.21%	73,100	176億1476万	-0.05%
03/26	1,882	1,891	1,866	1,866	-0.64%	43,100	175億7708万	-0.21%
03/25	1,871	1,889	1,863	1,878	+0.16%	82,900	176億9011万	+0.48%
03/22	1,865	1,875	1,858	1,875	0%	44,800	176億6186万	+0.43%
03/21	16:00 自己株式取得状況(2024年3月度)および取得終了に関するお知らせ
03/21	1,891	1,891	1,862	1,875	+0.16%	57,800	176億6186万	+0.54%
03/19	1,883	1,891	1,868	1,872	-1.32%	60,100	176億3360万	+0.43%
03/18	1,908	1,910	1,892	1,897	-0.16%	30,400	178億6909万	+1.83%
03/15	1,896	1,908	1,871	1,900	-0.31%	41,400	178億9735万	+2.21%
03/14	1,896	1,910	1,878	1,906	+0.53%	41,900	179億5387万	+3.25%
03/13	1,893	1,930	1,887	1,896	+0.64%	68,800	178億5967万	+3.49%
03/12	1,885	1,890	1,850	1,884	-0.05%	92,800	177億4663万	+3.63%
03/11	1,938	1,958	1,869	1,885	-4.31%	85,400	177億5605万	+4.49%
03/08	1,887	1,980	1,887	1,970	+4.68%	123,500	185億5672万	+10.06%
03/07	1,969	1,969	1,882	1,882	-3.64%	80,400	177億2779万	+6.21%
03/06	1,900	1,966	1,883	1,953	+2.84%	169,800	183億9659万	+11.16%
03/05	1,845	1,909	1,844	1,899	+3.71%	183,700	178億8793万	+9.14%
03/04	1,840	1,856	1,821	1,831	-0.38%	77,500	172億4739万	+6.14%
03/01	16:00 自己株式取得状況に関するお知らせ(2024年2月度)
03/01	1,830	1,840	1,813	1,838	+0.77%	40,000	173億1333万	+7.3%
02/29	1,830	1,860	1,813	1,824	-0.55%	80,700	171億8145万	+7.36%
02/28	1,809	1,839	1,801	1,834	+1.38%	57,000	172億7565万	+8.78%
02/27	1,796	1,827	1,784	1,809	-0.6%	61,200	170億4016万	+8.13%
02/26	1,840	1,858	1,820	1,820	-0.87%	53,600	171億4377万	+9.57%
02/22	1,832	1,846	1,827	1,836	+0.49%	42,700	172億9449万	+11.48%
02/21	1,851	1,854	1,823	1,827	-0.98%	44,700	172億971万	+11.81%
02/20	1,850	1,873	1,840	1,845	0%	69,900	173億7927万	+13.82%
02/19	1,830	1,852	1,821	1,845	+0.16%	54,800	173億7927万	+14.74%
02/16	1,811	1,855	1,810	1,842	+1.15%	118,300	173億5101万	+15.56%
02/15	1,848	1,854	1,811	1,821	-0.82%	88,900	171億5319万	+15.25%
02/14	1,853	1,867	1,828	1,836	-1.24%	108,400	172億9449万	+17.17%
02/13	1,820	1,861	1,797	1,859	+1.81%	276,700	175億1114万	+19.7%
02/09	1,851	1,894	1,810	1,826	+0.61%	551,600	172億29万	+18.8%
02/08	1,900	1,900	1,775	1,815	+16.2%	1,041,000	170億9668万	+19.17%
02/07	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	16:00 業績予想の修正及び配当予想の修正に関するお知らせ
02/07	16:00 自己株式取得に係る事項の決定に関するお知らせ
02/07	1,560	1,574	1,556	1,562	+0.13%	49,500	147億1350万	+3.65%
02/06	1,550	1,566	1,550	1,560	+0.71%	51,500	146億9466万	+3.86%
02/05	1,540	1,558	1,540	1,549	+1.04%	45,300	145億9105万	+3.54%
02/02	1,545	1,545	1,517	1,533	+0.46%	27,800	144億4033万	+2.89%
02/01	1,537	1,537	1,519	1,526	+0.13%	35,600	143億7439万	+2.83%
01/31	17:00 特別利益の計上に関するお知らせ
01/31	1,516	1,524	1,507	1,524	+0.59%	26,300	143億5556万	+3.04%
01/30	1,535	1,539	1,512	1,515	-0.92%	129,200	142億7078万	+2.71%
01/29	1,532	1,540	1,526	1,529	+0.53%	41,000	144億265万	+4.01%
01/26	1,523	1,532	1,520	1,521	-0.26%	31,100	143億2730万	+3.82%
01/25	1,507	1,529	1,507	1,525	+1.6%	29,600	143億6497万	+4.45%
01/24	1,498	1,507	1,497	1,501	+0.2%	20,300	141億3890万	+3.09%
01/23	1,511	1,515	1,495	1,498	-0.47%	38,900	141億1064万	+3.17%
01/22	1,513	1,513	1,501	1,505	+0.8%	27,500	141億7658万	+3.86%
01/19	1,486	1,504	1,486	1,493	+0.34%	32,300	140億6355万	+3.25%
01/18	1,496	1,501	1,486	1,488	-0.6%	25,700	140億1645万	+3.05%
01/17	1,520	1,523	1,496	1,497	-0.99%	53,500	141億122万	+3.74%
01/16	1,520	1,523	1,504	1,512	0%	41,400	142億4252万	+4.93%
01/15	1,505	1,521	1,503	1,512	+0.87%	52,500	142億4252万	+4.93%
01/12	1,510	1,513	1,490	1,499	+0.27%	71,000	141億2006万	+4.1%
01/11	1,491	1,503	1,491	1,495	+0.34%	40,900	140億8239万	+3.82%
01/10	1,487	1,495	1,486	1,490	+0.2%	28,200	140億3529万	+3.4%
01/09	1,490	1,491	1,479	1,487	+1.16%	33,000	140億703万	+3.12%
01/05	1,472	1,475	1,464	1,470	+0.89%	27,500	138億4689万	+1.94%
01/04	1,443	1,458	1,429	1,457	+1.82%	59,600	137億2444万	+0.9%
2023
12/29	1,440	1,440	1,423	1,431	+0.21%	25,700	134億7953万	-1.04%
12/28	1,420	1,428	1,417	1,428	+0.99%	24,400	134億5127万	-1.52%
12/27	1,400	1,414	1,399	1,414	+1.29%	48,900	133億1939万	-2.68%
12/26	1,390	1,399	1,390	1,396	0%	36,500	131億4984万	-4.19%
12/25	1,410	1,410	1,393	1,396	-0.57%	35,600	131億4984万	-4.45%
12/22	1,396	1,408	1,396	1,404	+0.29%	35,300	132億2520万	-4.23%
12/21	1,404	1,413	1,398	1,400	-0.64%	34,700	131億8752万	-4.63%
12/20	1,401	1,415	1,398	1,409	+1%	59,400	132億7229万	-4.21%
12/19	1,395	1,400	1,383	1,395	-0.21%	63,600	131億4042万	-5.36%
12/18	1,401	1,402	1,383	1,398	-1.06%	74,200	131億6868万	-5.41%
12/15	1,412	1,420	1,406	1,413	+0.07%	47,500	133億997万	-4.72%
12/14	1,425	1,430	1,406	1,412	-0.91%	78,500	133億55万	-5.11%
12/13	1,435	1,435	1,419	1,425	-0.9%	45,400	134億2301万	-4.87%
12/12	1,450	1,454	1,435	1,438	-0.42%	42,100	135億4546万	-4.83%
12/11	1,459	1,460	1,429	1,444	+0.14%	58,500	136億198万	-5.19%
12/08	1,460	1,460	1,434	1,442	-1.7%	88,100	135億8314万	-6%
12/07	1,490	1,490	1,463	1,467	-2.27%	66,300	138億1863万	-4.99%
12/06	1,486	1,503	1,486	1,501	+1.08%	30,600	141億3890万	-3.35%
12/05	1,501	1,509	1,484	1,485	-1.72%	59,800	139億8819万	-4.87%
12/04	1,503	1,514	1,502	1,511	+0.2%	32,700	142億3310万	-3.82%
12/01	1,515	1,516	1,505	1,508	-0.46%	19,200	142億484万	-4.5%
11/30	1,496	1,517	1,490	1,515	+1.27%	30,600	142億7078万	-4.54%

4064 日本カーバイド工業

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート