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
04/23	9,970	9,970	9,750	9,910	+1.75%	13,900	1793億6109万	-3.11%
04/22	9,500	9,740	9,490	9,740	+2.1%	25,400	1762億8426万	-5.11%
04/19	9,790	9,790	9,320	9,540	-2.55%	19,600	1726億6446万	-7.51%
04/18	9,680	9,910	9,620	9,790	+1.14%	20,700	1771億8921万	-5.67%
04/17	9,880	9,880	9,470	9,680	-0.51%	30,700	1751億9832万	-7.13%
04/16	9,840	9,900	9,570	9,730	-2.31%	18,400	1761億327万	-7.16%
04/15	9,860	10,060	9,820	9,960	-1.29%	12,900	1802億6604万	-5.56%
04/12	10,100	10,320	9,950	10,090	+0.4%	24,400	1826億1891万	-5.02%
04/11	9,980	10,300	9,980	10,050	-1.08%	14,300	1818億9495万	-6.04%
04/10	9,960	10,290	9,920	10,160	+1.2%	11,600	1838億8584万	-5.68%
04/09	10,100	10,260	10,000	10,040	-1.67%	11,900	1817億1396万	-7.39%
04/08	10,230	10,370	10,100	10,210	-0.2%	13,400	1847億9079万	-6.57%
04/05	9,990	10,270	9,760	10,230	-0.29%	20,700	1851億5277万	-7.01%
04/04	10,270	10,480	10,050	10,260	+0.69%	14,600	1856億9574万	-7.28%
04/03	10,490	10,490	10,030	10,190	-2.95%	12,500	1844億2881万	-8.57%
04/02	10,550	10,650	10,420	10,500	-0.38%	21,600	1900億3950万	-6.46%
04/01	10,440	10,670	10,340	10,540	+0.29%	14,800	1907億6346万	-6.55%
03/29	10,550	10,590	10,030	10,510	+2.54%	44,400	1902億2049万	-7.31%
03/28	10,230	10,690	10,110	10,250	-1.82%	34,400	1855億1475万	-9.99%
03/27	10,630	10,630	10,400	10,440	-0.67%	24,800	1889億5356万	-8.81%
03/26	10,550	10,750	10,460	10,510	-0.19%	16,500	1902億2049万	-8.58%
03/25	15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の払込完了及び一部失権に関するお知らせ
03/25	10,790	10,790	10,450	10,530	-2.59%	18,700	1905億8247万	-8.97%
03/22	11,200	11,200	10,730	10,810	-2.17%	24,100	1956億5019万	-7.04%
03/21	11,180	11,200	10,930	11,050	+0.55%	37,700	1999億9395万	-5.28%
03/19	11,030	11,190	10,800	10,990	+1.57%	11,900	1989億801万	-6.03%
03/18	10,740	11,100	10,710	10,820	-1.64%	24,600	1958億3118万	-7.42%
03/15	10,830	11,120	10,750	11,000	-1.17%	19,100	1990億8900万	-5.89%
03/14	11,190	11,230	11,010	11,130	+2.2%	13,000	2014億4187万	-4.79%
03/13	11,480	11,500	10,840	10,890	-2.07%	38,000	1970億9811万	-6.78%
03/12	11,070	11,190	10,830	11,120	-2.2%	39,900	2012億6088万	-4.81%
03/11	11,470	11,600	11,310	11,370	-4.29%	18,700	2057億8563万	-2.56%
03/08	11,930	12,130	11,750	11,880	-0.34%	15,400	2150億1612万	+1.87%
03/07	12,080	12,480	11,920	11,920	-0.25%	22,200	2157億4008万	+2.44%
03/06	11,780	11,990	11,660	11,950	+0.5%	28,300	2162億8305万	+2.97%
03/05	12,100	12,100	11,700	11,890	-2.54%	37,200	2151億9711万	+2.83%
03/04	12,230	12,480	12,000	12,200	+1.24%	23,000	2208億780万	+5.93%
03/01	11,970	12,190	11,860	12,050	+1.77%	36,900	2180億9295万	+5.03%
02/29	12,000	12,000	11,780	11,840	-3.27%	20,100	2142億9216万	+3.63%
02/28	12,160	12,410	12,150	12,240	+0.33%	15,600	2418億1441万	+7.57%
02/27	11,850	12,300	11,850	12,200	+2.95%	15,700	2410億2417万	+7.75%
02/26	12,150	12,200	11,810	11,850	-1.5%	26,000	2341億954万	+5.22%
02/22	11,820	12,040	11,790	12,030	+2.56%	22,900	2376億6564万	+7.31%
02/21	11,750	11,780	11,630	11,730	-0.17%	10,800	2317億3881万	+5.11%
02/20	11,910	11,920	11,650	11,750	+0.6%	10,900	2321億3394万	+5.59%
02/19	11,950	12,180	11,670	11,680	-4.65%	14,400	2307億5101万	+5.15%
02/16	15:30 人事異動に関するお知らせ
02/16	11,870	12,490	11,870	12,250	+1.41%	10,300	2420億1198万	+10.49%
02/15	11,910	12,230	11,890	12,080	+2.98%	15,700	2386億5344万	+9.49%
02/14	11,480	12,010	11,440	11,730	-0.42%	21,200	2317億3881万	+6.8%
02/13	11,480	11,830	11,220	11,780	+9.18%	61,900	2327億2662万	+7.75%
02/09	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
02/09	15:30 自己株式の消却に関するお知らせ
02/09	10,960	10,960	10,450	10,790	-0.64%	50,400	2131億6810万	-0.79%
02/08	11,030	11,110	10,670	10,860	-1.54%	27,400	2145億5102万	-0.2%
02/07	10,970	11,180	10,940	11,030	+0.82%	16,600	2179億956万	+1.29%
02/06	11,090	11,190	10,800	10,940	+0.46%	20,100	2161億3151万	+0.45%
02/05	11,100	11,100	10,780	10,890	+0.83%	10,700	2151億4371万	-0.06%
02/02	11,180	11,380	10,740	10,800	-3.4%	16,600	2133億6566万	-0.84%
02/01	10,810	11,340	10,810	11,180	-0.53%	11,800	2208億7297万	+2.52%
01/31	10,870	11,380	10,870	11,240	+0.81%	14,400	2220億5833万	+3.08%
01/30	11,200	11,390	10,830	11,150	+2.29%	27,400	2202億8029万	+2.38%
01/29	10,740	11,000	10,670	10,900	+1.49%	7,900	2153億4127万	+0.14%
01/26	10,820	10,980	10,660	10,740	-3.24%	12,600	2121億8029万	-1.38%
01/25	10,930	11,180	10,820	11,100	+2.4%	18,600	2192億9248万	+1.88%
01/24	10,850	10,850	10,500	10,840	+1.31%	10,100	2141億5590万	-0.48%
01/23	10,880	10,880	10,630	10,700	-1.02%	11,800	2113億9005万	-1.69%
01/22	10,770	10,840	10,710	10,810	+1.12%	16,200	2135億6322万	-0.63%
01/19	10,800	10,870	10,430	10,690	+1.33%	31,700	2111億9249万	-1.75%
01/18	10,510	10,690	10,450	10,550	-2.31%	24,300	2084億2664万	-3.09%
01/17	10,780	10,950	10,670	10,800	-1.19%	23,500	2133億6566万	-0.91%
01/16	11,230	11,230	10,920	10,930	-2.84%	12,800	2159億3395万	+0.24%
01/15	11,210	11,280	11,080	11,250	+0.99%	12,700	2222億5590万	+3.17%
01/12	11,080	11,330	11,070	11,140	+2.11%	25,000	2200億8273万	+2.38%
01/11	11,130	11,160	10,760	10,910	+0.74%	28,100	2155億3883万	+0.41%
01/10	10,730	10,890	10,380	10,830	+3.34%	29,900	2139億5834万	-0.23%
01/09	10,380	10,540	10,110	10,480	+1.16%	48,700	2070億4371万	-3.37%
01/05	11,020	11,150	10,360	10,360	-5.3%	23,900	2046億7298万	-4.41%
01/04	10,710	11,150	10,710	10,940	-1.08%	23,800	2161億3151万	+0.98%
2023
12/29	11,040	11,200	10,970	11,060	+0.18%	28,700	2185億224万	+2.35%
12/28	11,080	11,090	10,970	11,040	-0.36%	7,600	2181億712万	+2.49%
12/27	11,080	11,220	10,880	11,080	+2.78%	11,100	2188億9736万	+3.23%
12/26	11,110	11,110	10,760	10,780	-3.14%	18,700	2129億7054万	+0.96%
12/25	11,300	11,410	11,050	11,130	-0.27%	19,900	2198億8517万	+4.74%
12/22	10,960	11,200	10,900	11,160	+2.39%	21,000	2204億7785万	+5.59%
12/21	10,950	10,970	10,860	10,900	-1%	12,700	2153億4127万	+3.64%
12/20	10,790	11,070	10,790	11,010	0%	30,000	2175億1444万	+5.14%
12/19	10,990	11,090	10,860	11,010	+1.19%	16,100	2175億1444万	+5.87%
12/18	10,840	11,090	10,690	10,880	-1.27%	18,300	2149億4615万	+5.37%
12/15	10,650	11,050	10,650	11,020	+3.57%	27,800	2177億1200万	+7.53%
12/14	10,860	10,980	10,550	10,640	+0.66%	28,700	2102億469万	+4.68%
12/13	10,690	10,740	10,410	10,570	-2.49%	27,900	2088億2176万	+4.77%
12/12	10,980	11,150	10,800	10,840	0%	38,000	2141億5590万	+8.19%
12/11	15:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
12/11	10,870	10,870	10,420	10,840	-0.28%	26,500	2141億5590万	+9.1%
12/08	11,130	11,230	10,780	10,870	-0.55%	35,000	2147億4858万	+10.49%
12/07	10,970	11,100	10,850	10,930	-0.09%	22,500	2159億3395万	+12.34%
12/06	10,730	11,030	10,730	10,940	+2.63%	35,200	2161億3151万	+13.75%
12/05	10,750	10,870	10,640	10,660	-0.84%	41,500	2105億9981万	+12.19%
12/04	10,650	10,770	10,620	10,750	+0.94%	25,200	2123億7786万	+14.43%
12/01	10,620	10,780	10,550	10,650	+0.38%	39,700	2104億225万	+14.79%
11/30	10,320	10,620	10,320	10,610	+3.21%	34,800	2096億1200万	+15.63%
11/29	10,260	10,330	10,200	10,280	+0.19%	19,100	2030億9250万	+13.24%
11/28	10,370	10,510	9,960	10,260	+0.2%	21,000	2026億9738万	+14.13%
11/27	10,420	10,480	10,230	10,240	+0.39%	29,400	2023億225万	+14.94%

4966 上村工業

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート