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
07/26	2,008	2,027	2,001	2,008	+0.4%	842,200	6264億964万	-3.09%
07/25	2,009	2,026	2,000	2,000	-3.05%	858,500	6239億1399万	-3.43%
07/24	2,107	2,107	2,062	2,063	-2.13%	733,100	6435億6728万	-0.39%
07/23	2,114	2,116	2,098	2,108	+0.19%	544,000	6576億534万	+1.88%
07/22	2,104	2,112	2,093	2,104	+0.05%	636,100	6563億5751万	+1.89%
07/19	2,102	2,103	2,085	2,103	-0.57%	591,600	6560億4556万	+1.94%
07/18	2,127	2,128	2,097	2,115	-1.35%	824,100	6597億8904万	+2.62%
07/17	2,140	2,155	2,135	2,144	+0.61%	835,000	6688億3579万	+4.13%
07/16	2,117	2,140	2,108	2,131	+1.52%	1,017,900	6647億8035万	+3.55%
07/12	2,114	2,152	2,092	2,099	-1.27%	1,556,400	6547億9773万	+2.09%
07/11	2,100	2,133	2,095	2,126	+2.02%	1,156,000	6632億2057万	+3.51%
07/10	2,049	2,094	2,046	2,084	+0.97%	875,700	6501億1837万	+1.61%
07/09	2,042	2,075	2,039	2,064	+0.78%	940,500	6438億7923万	+0.68%
07/08	2,051	2,057	2,042	2,048	-0.78%	670,000	6388億8792万	-0.15%
07/05	2,093	2,094	2,064	2,064	-1.39%	462,100	6438億7923万	+0.54%
07/04	2,076	2,095	2,065	2,093	+0.77%	464,500	6529億2599万	+1.85%
07/03	14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/03	2,082	2,087	2,062	2,077	-0.24%	661,800	6479億3468万	+1.12%
07/02	2,070	2,086	2,058	2,082	+0.43%	668,800	6494億9446万	+1.36%
07/01	2,098	2,105	2,061	2,073	+0.63%	775,200	6466億8685万	+0.93%
06/28	2,058	2,069	2,048	2,060	+0.1%	839,800	6426億3141万	+0.29%
06/27	2,036	2,064	2,034	2,058	+1.08%	1,149,200	6420億749万	+0.15%
06/26	2,040	2,051	2,022	2,036	-0.24%	867,900	6351億4444万	-0.88%
06/25	2,037	2,048	2,020	2,041	+0.94%	790,200	6367億422万	-0.73%
06/24	2,006	2,022	1,997	2,022	+1.61%	660,700	6307億7704万	-1.75%
06/21	1,992	2,007	1,985	1,990	+0.35%	1,423,700	6207億9442万	-3.49%
06/20	1,989	1,999	1,972	1,983	-1.39%	791,600	6186億1072万	-4.02%
06/19	2,019	2,036	2,004	2,011	-0.25%	462,500	6273億4551万	-2.94%
06/18	2,008	2,021	1,996	2,016	+1.1%	746,400	6289億530万	-2.89%
06/17	2,038	2,038	1,983	1,994	-3.44%	765,700	6220億4225万	-4.09%
06/14	2,045	2,075	2,040	2,065	+0.78%	1,248,100	6441億9119万	-0.86%
06/13	2,096	2,096	2,045	2,049	-1.3%	722,100	6391億9988万	-1.68%
06/12	2,069	2,091	2,069	2,076	-1.1%	747,900	6476億2272万	-0.53%
06/11	2,092	2,127	2,092	2,099	+0.48%	656,200	6547億9773万	+0.53%
06/10	2,063	2,103	2,061	2,089	+1.65%	566,800	6516億7816万	-0.05%
06/07	2,067	2,079	2,053	2,055	+0.2%	565,800	6410億7162万	-1.72%
06/06	2,052	2,071	2,031	2,051	+0.15%	906,200	6398億2379万	-2.1%
06/05	2,056	2,067	2,043	2,048	-2.01%	756,800	6388億8792万	-2.43%
06/04	2,097	2,110	2,084	2,090	-1.14%	599,800	6519億9012万	-0.67%
06/03	2,109	2,125	2,103	2,114	+0.86%	485,900	6594億7708万	+0.52%
05/31	2,072	2,100	2,065	2,096	+1.55%	999,500	6538億6186万	-0.33%
05/30	2,065	2,080	2,048	2,064	-0.96%	1,141,200	6438億7923万	-1.81%
05/29	2,077	2,095	2,069	2,084	+0.34%	771,000	6501億1837万	-0.81%
05/28	2,067	2,091	2,065	2,077	-0.43%	399,700	6479億3468万	-1.05%
05/27	2,088	2,091	2,068	2,086	+0.68%	459,600	6507億4229万	-0.62%
05/24	2,030	2,075	2,027	2,072	+0.97%	548,700	6463億7489万	-1.19%
05/23	2,050	2,059	2,023	2,052	-0.58%	700,000	6401億3575万	-2.24%
05/22	2,117	2,122	2,063	2,064	-2.37%	724,500	6438億7923万	-1.76%
05/21	2,137	2,155	2,113	2,114	+0.09%	700,000	6594億7708万	+0.52%
05/20	15:40 (訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/20	2,086	2,132	2,085	2,112	+0.76%	585,500	6588億5317万	+0.48%
05/17	2,095	2,115	2,083	2,096	-0.95%	867,900	6538億6186万	-0.14%
05/16	2,125	2,127	2,102	2,116	+0.28%	818,500	6601億100万	+0.95%
05/15	2,104	2,125	2,099	2,110	+0.86%	564,200	6582億2926万	+0.86%
05/14	2,086	2,118	2,078	2,092	-0.62%	785,600	6526億1403万	+0.19%
05/13	2,100	2,118	2,089	2,105	+0.48%	597,200	6566億6947万	+0.96%
05/10	2,128	2,143	2,086	2,095	-0.71%	643,600	6535億4990万	+0.72%
05/09	2,095	2,128	2,080	2,110	+0.14%	863,800	6582億2926万	+1.64%
05/08	2,144	2,144	2,101	2,107	-1.73%	796,300	6572億9339万	+1.69%
05/07	2,150	2,156	2,128	2,144	+0.66%	794,200	6688億3579万	+3.57%
05/02	2,113	2,132	2,104	2,130	-0.28%	464,400	6644億6840万	+3.15%
05/01	2,147	2,151	2,099	2,136	-0.74%	702,700	6663億4014万	+3.54%
04/30	2,164	2,184	2,137	2,152	-1.15%	1,664,200	6713億3145万	+4.52%
04/26	13:40 2024年3月期決算短信〔日本基準〕(連結)
04/26	2,072	2,188	2,057	2,177	+4.92%	2,240,900	6791億3038万	+5.94%
04/25	2,099	2,099	2,070	2,075	-1.52%	682,500	6473億1076万	+1.27%
04/24	2,085	2,107	2,071	2,107	+1.84%	829,500	6572億9339万	+2.93%
04/23	2,053	2,082	2,053	2,069	+0.78%	684,700	6454億3902万	+1.27%
04/22	2,040	2,054	2,033	2,053	+1.94%	708,500	6404億4771万	+0.64%
04/19	2,034	2,052	1,995	2,014	-3.03%	1,381,900	6282億8138万	-1.08%
04/18	2,049	2,078	2,033	2,077	+1.07%	733,000	6479億3468万	+2.16%
04/17	2,120	2,128	2,053	2,055	-2.65%	1,264,200	6410億7162万	+1.43%
04/16	2,100	2,130	2,091	2,111	-0.24%	1,354,900	6585億4121万	+4.4%
04/15	2,086	2,116	2,061	2,116	+0.43%	1,093,000	6601億100万	+5.06%
04/12	2,093	2,110	2,075	2,107	+1.64%	1,484,400	6572億9339万	+4.93%
04/11	2,030	2,073	2,025	2,073	+1.07%	1,029,000	6466億8685万	+3.6%
04/10	2,038	2,054	2,031	2,051	+1.03%	1,114,500	6398億2379万	+2.7%
04/09	2,023	2,030	2,013	2,030	+1.05%	602,700	6332億7270万	+1.91%
04/08	2,006	2,020	1,996	2,009	+0.45%	360,600	6267億2160万	+1.01%
04/05	2,000	2,012	1,982	2,000	-0.99%	570,300	6239億1399万	+0.65%
04/04	2,008	2,032	1,998	2,020	+1.87%	828,600	6301億5313万	+1.76%
04/03	1,987	1,998	1,971	1,983	-1.15%	801,200	6186億1072万	0%
04/02	2,005	2,007	1,985	2,006	-0.15%	709,000	6257億8573万	+1.26%
04/01	2,055	2,063	2,005	2,009	-1.52%	769,200	6267億2160万	+1.57%
03/29	2,032	2,053	2,028	2,040	+0.44%	961,000	6363億9227万	+3.34%
03/28	2,047	2,051	2,023	2,031	-1.98%	894,400	6335億8465万	+3.1%
03/27	2,058	2,085	2,054	2,072	+1.52%	1,268,700	6463億7489万	+5.45%
03/26	2,033	2,050	2,023	2,041	-0.1%	760,900	6367億422万	+4.19%
03/25	2,030	2,054	2,025	2,043	+0.79%	1,069,100	6373億2814万	+4.55%
03/22	2,027	2,042	1,970	2,027	+0.05%	1,235,400	6323億3683万	+4.11%
03/21	2,026	2,030	2,006	2,026	+1.05%	962,500	6320億2487万	+4.38%
03/19	1,981	2,005	1,974	2,005	+0.5%	908,800	6254億7377万	+3.56%
03/18	1,970	2,004	1,961	1,995	+2.2%	1,159,900	6223億5420万	+3.31%
03/15	1,944	1,962	1,938	1,952	+0.46%	1,287,100	6089億4005万	+1.35%
03/14	1,930	1,943	1,919	1,943	+1.36%	946,400	6061億3244万	+1.09%
03/13	1,947	1,957	1,894	1,917	-1.49%	884,400	5980億2156万	-0.1%
03/12	1,908	1,953	1,901	1,946	+1.88%	1,426,800	6070億6831万	+1.51%
03/11	1,940	1,941	1,892	1,910	-2.35%	1,090,100	5958億3786万	-0.21%
03/08	1,942	1,969	1,932	1,956	+0.82%	1,480,600	6101億8788万	+2.3%
03/07	1,966	1,978	1,933	1,940	-1.22%	1,070,800	6051億9657万	+1.73%
03/06	1,939	1,969	1,937	1,964	+0.92%	815,800	6126億8354万	+3.21%
03/05	1,947	1,952	1,930	1,946	-0.21%	818,200	6070億6831万	+2.53%
03/04	1,954	1,964	1,938	1,950	-0.05%	691,800	6083億1614万	+3.01%

5333 日本碍子

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート