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
04/18	1,510	1,536	1,509	1,535	+1.66%	327,200	515億220万	+24.49%
04/17	1,507	1,519	1,495	1,510	-0.07%	279,800	506億6340万	+24.08%
04/16	1,500	1,542	1,498	1,511	+0.33%	629,100	506億9695万	+25.6%
04/15	1,498	1,515	1,490	1,506	+0.4%	570,900	505億2919万	+26.87%
04/12	1,445	1,507	1,422	1,500	+3.81%	2,360,300	503億2788万	+27.88%
04/11	1,445	1,445	1,444	1,445	+26.2%	1,278,300	484億8253万	+24.68%
04/10	16:00 配当予想の修正(増配)に関するお知らせ
04/10	16:00 資本政策の基本方針と株主還元方針の変更に関するお知らせ
04/10	1,138	1,149	1,137	1,145	+0.88%	69,200	384億1695万	-0.26%
04/09	11:00 主要株主である筆頭株主の異動に関するお知らせ
04/09	1,130	1,137	1,123	1,135	+0.27%	51,400	380億7973万	-1.13%
04/08	1,123	1,135	1,122	1,132	+0.8%	87,000	379億8077万	-1.48%
04/05	1,120	1,126	1,111	1,123	-0.09%	67,200	376億7881万	-2.35%
04/04	1,125	1,131	1,121	1,124	+0.09%	65,400	377億1236万	-2.35%
04/03	1,116	1,129	1,109	1,123	+0.36%	63,000	376億7881万	-2.52%
04/02	1,131	1,134	1,119	1,119	-1.32%	71,000	375億4460万	-3.03%
04/01	1,140	1,144	1,129	1,134	-0.26%	62,400	380億4788万	-1.82%
03/29	1,131	1,139	1,126	1,137	+0.98%	85,600	381億4853万	-1.56%
03/28	1,170	1,170	1,122	1,126	-4.66%	207,100	377億7946万	-2.6%
03/27	1,177	1,184	1,173	1,181	+0.34%	120,400	396億2482万	+2.07%
03/26	1,168	1,185	1,165	1,177	+1.12%	86,300	394億9061万	+1.82%
03/25	1,178	1,178	1,161	1,164	-1.52%	124,500	390億5443万	+0.78%
03/22	1,184	1,185	1,173	1,182	+0.17%	85,400	396億5837万	+2.52%
03/21	1,184	1,187	1,180	1,180	+0.25%	77,600	395億8950万	+2.52%
03/19	1,168	1,184	1,164	1,177	+1.55%	125,000	394億8884万	+2.35%
03/18	1,163	1,173	1,159	1,159	+0.35%	86,500	388億8494万	+0.96%
03/15	1,159	1,159	1,147	1,155	+0.7%	145,200	387億5073万	+0.79%
03/14	1,149	1,149	1,138	1,147	+0.44%	72,300	384億8233万	+0.17%
03/13	1,143	1,151	1,136	1,142	+0.26%	88,800	383億1458万	-0.17%
03/12	1,127	1,139	1,118	1,139	+0.62%	84,300	382億1393万	-0.35%
03/11	1,148	1,152	1,128	1,132	-1.91%	87,600	379億7907万	-0.96%
03/08	1,144	1,158	1,143	1,154	+0.35%	95,900	387億1718万	+0.96%
03/07	1,156	1,163	1,148	1,150	-0.35%	80,400	385億8298万	+0.7%
03/06	1,153	1,168	1,150	1,154	-0.26%	140,700	387億1718万	+1.23%
03/05	1,151	1,157	1,141	1,157	+0.52%	51,900	388億1784万	+1.67%
03/04	1,153	1,159	1,143	1,151	-0.17%	92,300	386億1653万	+1.32%
03/01	1,151	1,157	1,145	1,153	0%	58,900	386億8363万	+1.68%
02/29	1,161	1,161	1,148	1,153	-0.35%	68,100	386億8363万	+1.95%
02/28	1,155	1,164	1,154	1,157	-0.09%	56,500	388億1784万	+2.57%
02/27	1,155	1,163	1,152	1,158	+0.52%	77,400	388億5139万	+2.93%
02/26	1,160	1,168	1,152	1,152	+0.17%	105,800	386億5008万	+2.67%
02/22	1,150	1,153	1,141	1,150	+0.88%	59,000	385億8298万	+2.86%
02/21	1,154	1,157	1,135	1,140	-1.64%	55,800	382億4748万	+2.24%
02/20	1,159	1,164	1,154	1,159	+0.09%	105,300	388億8494万	+4.13%
02/19	1,145	1,158	1,144	1,158	+1.14%	105,700	388億5139万	+4.32%
02/16	1,130	1,151	1,130	1,145	+1.69%	124,300	384億1523万	+3.43%
02/15	1,140	1,140	1,116	1,126	-0.18%	98,800	377億7777万	+1.99%
02/14	11:00 主要株主である筆頭株主の異動に関するお知らせ
02/14	1,155	1,156	1,124	1,128	-1.83%	140,800	378億4487万	+2.27%
02/13	1,133	1,153	1,124	1,149	+1.86%	190,800	385億4943万	+4.45%
02/09	1,117	1,136	1,115	1,128	+0.53%	129,800	378億4487万	+2.83%
02/08	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/08	1,120	1,123	1,107	1,122	-0.09%	145,900	376億4357万	+2.56%
02/07	1,115	1,124	1,115	1,123	+0.36%	79,300	376億7712万	+2.93%
02/06	1,122	1,126	1,115	1,119	-0.36%	63,300	375億4292万	+2.85%
02/05	1,135	1,135	1,122	1,123	-0.88%	110,100	376億7712万	+3.5%
02/02	1,123	1,136	1,121	1,133	+0.53%	121,300	380億1263万	+4.81%
02/01	1,128	1,132	1,121	1,127	+0.18%	154,000	378億1132万	+4.74%
01/31	1,118	1,125	1,114	1,125	+0.9%	117,700	377億4422万	+4.94%
01/30	1,111	1,116	1,107	1,115	+0.54%	88,000	374億872万	+4.4%
01/29	1,110	1,113	1,103	1,109	+0.36%	92,500	372億742万	+4.13%
01/26	1,095	1,108	1,094	1,105	+1.01%	172,700	370億7321万	+4.05%
01/25	1,080	1,094	1,078	1,094	+1.77%	89,200	367億416万	+3.31%
01/24	1,080	1,083	1,071	1,075	-0.09%	65,500	360億6670万	+1.7%
01/23	1,087	1,088	1,076	1,076	-0.74%	70,000	361億25万	+1.89%
01/22	1,078	1,087	1,078	1,084	+0.65%	71,800	363億6865万	+2.65%
01/19	1,078	1,079	1,072	1,077	+0.47%	60,000	361億3380万	+2.09%
01/18	1,068	1,076	1,066	1,072	+0.37%	62,900	359億6605万	+1.61%
01/17	1,081	1,087	1,068	1,068	-1.2%	88,600	358億3185万	+1.33%
01/16	1,087	1,087	1,078	1,081	-0.18%	69,600	362億6800万	+2.46%
01/15	1,079	1,088	1,078	1,083	+0.19%	71,800	363億3510万	+2.65%
01/12	1,085	1,090	1,074	1,081	-0.37%	115,600	362億6800万	+2.46%
01/11	1,089	1,091	1,082	1,085	+0.37%	94,500	364億221万	+2.75%
01/10	1,075	1,086	1,074	1,081	+0.75%	80,100	362億6800万	+2.27%
01/09	1,065	1,075	1,065	1,073	+1.13%	90,400	359億9960万	+1.51%
01/05	1,061	1,063	1,057	1,061	+0.28%	66,600	355億9699万	+0.28%
01/04	1,050	1,058	1,036	1,058	+0.76%	109,900	354億9634万	-0.09%
2023
12/29	1,050	1,055	1,043	1,050	+0.38%	77,900	352億2794万	-0.94%
12/28	1,033	1,047	1,033	1,046	+0.87%	72,800	350億9374万	-1.41%
12/27	1,020	1,037	1,020	1,037	+1.67%	192,600	347億9178万	-2.35%
12/26	1,020	1,025	1,017	1,020	-0.1%	117,400	342億2143万	-4.05%
12/25	1,030	1,032	1,020	1,021	-0.39%	99,300	342億5498万	-4.04%
12/22	1,033	1,033	1,020	1,025	+0.1%	160,800	343億8918万	-3.85%
12/21	1,029	1,030	1,020	1,024	-0.68%	93,600	343億5563万	-3.94%
12/20	1,035	1,041	1,029	1,031	-0.39%	111,800	345億9048万	-3.37%
12/19	1,038	1,042	1,027	1,035	+0.29%	121,100	347億2468万	-3.09%
12/18	1,042	1,043	1,023	1,032	-2.18%	135,900	346億2403万	-3.37%
12/15	1,051	1,061	1,051	1,055	+0.29%	109,000	353億9569万	-1.22%
12/14	1,067	1,069	1,046	1,052	-1.13%	113,300	352億9504万	-1.68%
12/13	1,062	1,066	1,051	1,064	+0.38%	123,100	356億9765万	-0.65%
12/12	1,076	1,076	1,060	1,060	-0.75%	82,200	355億6344万	-1.12%
12/11	1,080	1,080	1,067	1,068	+0.19%	63,200	358億3185万	-0.47%
12/08	1,075	1,078	1,062	1,066	-1.39%	112,600	357億6475万	-0.74%
12/07	1,085	1,088	1,080	1,081	-1.28%	63,300	362億6800万	+0.65%
12/06	1,087	1,104	1,087	1,095	+1.11%	72,800	367億3771万	+1.96%
12/05	1,099	1,105	1,083	1,083	-1.46%	86,700	363億3510万	+1.03%
12/04	1,103	1,109	1,093	1,099	-0.27%	80,100	368億7191万	+2.52%
12/01	1,099	1,113	1,096	1,102	+0.64%	176,000	369億7256万	+2.99%
11/30	1,092	1,096	1,085	1,095	+0.27%	96,100	367億3771万	+2.53%
11/29	1,085	1,092	1,080	1,092	+0.74%	97,900	366億3706万	+2.34%
11/28	1,081	1,085	1,077	1,084	+0.37%	73,000	363億6865万	+1.69%
11/27	1,084	1,086	1,076	1,080	+0.19%	57,200	362億3445万	+1.31%
11/24	1,079	1,089	1,076	1,078	+0.37%	105,700	361億6735万	+1.22%
11/22	1,057	1,075	1,056	1,074	+1.61%	104,400	360億3315万	+0.85%
11/21	1,047	1,058	1,045	1,057	+0.86%	94,400	354億6279万	-0.84%

5208 有沢製作所

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート