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
04/19	933	933	911	911	-2.36%	4,300	12億3713万	-4.61%
04/18	938	938	933	933	-0.11%	600	12億6701万	-2.71%
04/17	934	934	934	934	+0.11%	200	12億6837万	-2.71%
04/16	934	934	933	933	-0.21%	900	12億6701万	-3.01%
04/15	933	935	933	935	-0.21%	1,000	12億6973万	-3.01%
04/12	937	937	937	937	+0.11%	800	12億7244万	-3%
04/11	937	946	933	936	+0.11%	1,900	12億7108万	-3.31%
04/10	935	935	935	935	+0.43%	500	12億6973万	-3.61%
04/09	933	933	931	931	-0.21%	400	12億6429万	-4.32%
04/08	931	933	931	933	+0.32%	700	12億6701万	-4.31%
04/05	940	940	930	930	-1.17%	4,300	12億6294万	-4.91%
04/04	958	958	941	941	-1.77%	1,200	12億7787万	-3.98%
04/03	954	960	939	958	+0.42%	5,600	13億96万	-2.44%
04/02	954	957	954	954	-0.1%	1,300	12億9553万	-3.05%
04/01	987	988	954	955	-3.05%	6,800	12億9689万	-3.14%
03/29	16:00 上場維持基準の適合に向けた計画に基づく進捗状況について
03/29	989	994	985	985	-0.51%	1,400	13億3763万	-0.3%
03/28	995	1,001	982	990	+0.3%	2,300	13億4442万	+0.1%
03/27	991	996	979	987	-0.8%	3,700	13億4034万	-0.3%
03/26	980	995	980	995	+1.74%	900	13億5121万	+0.51%
03/25	977	987	977	978	+0.1%	800	13億2812万	-1.21%
03/22	982	984	975	977	-0.2%	700	13億2676万	-1.41%
03/21	976	981	976	979	+0.51%	1,200	13億2948万	-1.21%
03/19	973	974	973	974	-0.41%	1,200	13億2269万	-2.11%
03/18	979	980	978	978	-0.51%	1,800	13億2812万	-2.1%
03/15	1,002	1,002	973	983	-0.91%	1,600	13億3491万	-1.9%
03/14	985	992	985	992	+1.95%	300	13億4713万	-1.29%
03/13	976	976	973	973	-1.32%	1,300	13億2133万	-3.47%
03/12	986	986	986	986	+1.65%	100	13億3898万	-2.57%
03/11	1,002	1,002	969	970	-2.9%	3,300	13億1726万	-4.62%
03/08	991	999	991	999	+0.81%	1,100	13億5664万	-2.25%
03/07	991	991	991	991	+0.41%	1,500	13億4577万	-3.32%
03/06	986	991	985	987	0%	1,600	13億4034万	-3.89%
03/05	992	992	985	987	-0.7%	1,200	13億4034万	-4.17%
03/04	1,004	1,004	990	994	-0.6%	1,800	13億4985万	-3.68%
03/01	989	1,000	989	1,000	+1.42%	4,500	13億5800万	-3.19%
02/29	984	999	984	986	-0.2%	3,400	13億3898万	-4.64%
02/28	999	999	988	988	-1.4%	2,200	13億4170万	-4.63%
02/27	1,017	1,017	1,002	1,002	-0.99%	1,500	13億6071万	-3.38%
02/26	1,012	1,018	1,010	1,012	+0.1%	2,700	13億7429万	-2.41%
02/22	1,008	1,014	996	1,011	+1.61%	1,000	13億7293万	-2.41%
02/21	1,020	1,020	995	995	-2.45%	800	13億5121万	-3.96%
02/20	1,007	1,020	1,007	1,020	+1.69%	600	13億8516万	-1.73%
02/19	998	1,028	998	1,003	+0.6%	1,000	13億6207万	-3.37%
02/16	984	998	982	997	+1.42%	2,200	13億5392万	-4.04%
02/15	986	1,001	983	983	-0.3%	3,000	13億3491万	-5.39%
02/14	980	1,000	980	986	-7.94%	8,600	13億3898万	-5.19%
02/13	16:00 2023年12月期決算短信[日本基準](非連結)
02/13	16:00 2023年12月期通期業績予想と実績との差異に関するお知らせ
02/13	16:00 剰余金の配当(無配)に関するお知らせ
02/13	1,089	1,089	1,034	1,071	-0.37%	3,200	14億5441万	+2.88%
02/09	1,042	1,075	1,042	1,075	+1.61%	800	14億5985万	+3.56%
02/08	1,036	1,059	1,036	1,058	-0.47%	600	14億3676万	+2.22%
02/07	1,056	1,063	1,027	1,063	-0.65%	2,300	14億4355万	+3.1%
02/06	1,071	1,110	1,057	1,070	-0.09%	2,600	14億5306万	+4.09%
02/05	1,172	1,173	1,071	1,071	-4.03%	7,900	14億5441万	+4.59%
02/02	1,087	1,171	1,078	1,116	+2.76%	25,700	15億1552万	+9.3%
02/01	1,076	1,089	1,069	1,086	+0.84%	1,700	14億7478万	+6.89%
01/31	1,051	1,080	1,051	1,077	+2.87%	2,500	14億6256万	+6.32%
01/30	1,062	1,079	1,047	1,047	-0.95%	5,900	14億2182万	+3.56%
01/29	1,037	1,079	1,037	1,057	+1.93%	7,900	14億3540万	+4.76%
01/26	1,025	1,037	1,020	1,037	+1.17%	2,200	14億824万	+2.98%
01/25	1,022	1,031	1,019	1,025	+0.2%	4,000	13億9195万	+1.89%
01/24	1,012	1,023	1,012	1,023	+0.79%	1,100	13億8923万	+1.89%
01/23	16:00 代表取締役会長の逝去および異動に関するお知らせ(訃報)
01/23	1,025	1,025	1,014	1,015	-0.68%	2,500	13億7837万	+1.2%
01/22	1,006	1,028	1,005	1,022	+2%	6,400	13億8787万	+2%
01/19	1,012	1,028	1,002	1,002	0%	400	13億6071万	+0.1%
01/18	1,011	1,011	1,002	1,002	-0.89%	1,200	13億6071万	0%
01/17	1,029	1,029	1,010	1,011	-1.75%	2,100	13億7293万	+0.9%
01/16	1,026	1,029	1,017	1,029	+0.29%	1,600	13億9738万	+2.59%
01/15	1,026	1,037	1,021	1,026	+0.69%	6,300	13億9330万	+2.19%
01/12	989	1,019	989	1,019	+0.89%	3,600	13億8380万	+1.19%
01/11	1,006	1,010	1,006	1,010	0%	800	13億7158万	+0.2%
01/10	1,008	1,017	1,007	1,010	+0.9%	2,700	13億7158万	+0.1%
01/09	1,002	1,008	1,000	1,001	+0.6%	2,500	13億5935万	-0.99%
01/05	999	1,005	994	995	-0.2%	2,800	13億5121万	-2.07%
01/04	997	997	976	997	+2.15%	3,000	13億5392万	-2.25%
2023
12/29	969	976	961	976	+0.62%	1,600	13億2540万	-4.69%
12/28	970	983	962	970	-1.52%	3,400	13億1726万	-5.55%
12/27	985	997	985	985	0%	2,800	13億3763万	-4.46%
12/26	1,010	1,010	978	985	-1.5%	6,300	13億3763万	-4.74%
12/25	1,016	1,016	988	1,000	-1.57%	3,400	13億5800万	-3.57%
12/22	1,017	1,017	1,003	1,016	-0.29%	600	13億7972万	-2.31%
12/21	1,000	1,024	999	1,019	+1.9%	2,800	13億8380万	-2.21%
12/20	998	1,000	998	1,000	+1.01%	1,000	13億5800万	-4.12%
12/19	991	992	990	990	-1.98%	1,800	13億4442万	-5.26%
12/18	996	1,015	990	1,010	+1.81%	3,300	13億7158万	-3.63%
12/15	990	998	990	992	+0.2%	2,000	13億4713万	-5.61%
12/14	1,004	1,004	990	990	-1.39%	2,400	13億4442万	-6.16%
12/13	988	1,005	988	1,004	+1.62%	1,000	13億6343万	-5.01%
12/12	1,023	1,023	955	988	-3.52%	4,600	13億4170万	-6.79%
12/11	1,011	1,050	960	1,024	+2.81%	4,500	13億9059万	-3.76%
12/08	1,055	1,055	940	996	-5.59%	6,900	13億5256万	-6.39%
12/07	1,051	1,069	1,050	1,055	+0.38%	3,100	14億3269万	-1.03%
12/06	1,050	1,075	1,050	1,051	-2.69%	900	14億2725万	-1.41%
12/05	1,044	1,082	1,044	1,080	+3.45%	800	14億6664万	+1.5%
12/04	1,043	1,049	1,043	1,044	-0.48%	1,100	14億1775万	-1.79%
12/01	1,068	1,069	1,049	1,049	-1.22%	2,600	14億2454万	-1.22%
11/30	1,112	1,112	1,056	1,062	-4.5%	2,700	14億4219万	-0.09%
11/29	1,122	1,122	1,077	1,112	+1.37%	2,800	15億1009万	+4.71%
11/28	1,095	1,122	1,095	1,097	+0.18%	1,000	14億8972万	+3.49%
11/27	1,096	1,101	1,066	1,095	+2.24%	3,000	14億8701万	+3.5%
11/24	1,078	1,082	1,063	1,071	+1.04%	1,500	14億5441万	+1.42%
11/22	1,052	1,069	1,052	1,060	0%	700	14億3948万	+0.47%

5610 大和重工

IR情報

2023/11/22～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート