日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/20	2,380	2,380	2,304	2,310	-2.78%	3,800	145億6686万	-4.9%
05/19	2,398	2,398	2,376	2,376	-0.59%	1,200	149億8305万	-2.46%
05/16	2,400	2,400	2,380	2,390	-0.42%	2,000	150億7134万	-1.93%
05/15	2,411	2,411	2,400	2,400	-0.5%	2,900	151億3440万	-1.56%
05/14	2,418	2,420	2,412	2,412	-0.17%	1,300	152億1007万	-0.99%
05/13	2,421	2,421	2,415	2,416	-0.17%	1,200	152億3529万	-0.78%
05/12	2,420	2,420	2,415	2,420	0%	1,800	152億6052万	-0.7%
05/09	12:30 2025年3月期決算短信[日本基準](非連結)
05/09	12:30 中期経営計画(2025～2028年度)策定に関するお知らせ
05/09	12:30 剰余金の配当に関するお知らせ
05/09	2,455	2,457	2,420	2,420	-1.43%	3,600	152億6052万	-0.86%
05/08	2,446	2,455	2,446	2,455	+0.2%	600	154億8123万	+0.45%
05/07	2,456	2,456	2,441	2,450	+1.41%	1,900	154億4970万	+0.16%
05/02	2,411	2,448	2,411	2,416	+0.25%	600	152億3529万	-1.35%
05/01	2,432	2,444	2,410	2,410	-0.95%	1,300	151億9746万	-1.87%
04/30	2,442	2,456	2,433	2,433	+0.08%	700	153億4249万	-1.22%
04/28	2,450	2,450	2,431	2,431	-0.78%	2,000	153億2988万	-1.58%
04/25	12:30 役員等の異動に関するお知らせ
04/25	12:30 業績予想の修正に関するお知らせ
04/25	2,490	2,548	2,450	2,450	-0.08%	14,800	154億4970万	-1.05%
04/24	2,490	2,548	2,444	2,452	-0.97%	8,300	154億6231万	-1.21%
04/23	2,475	2,476	2,475	2,476	+0.36%	400	156億1365万	-0.44%
04/22	2,468	2,468	2,467	2,467	-0.76%	200	155億5690万	-0.96%
04/21	2,420	2,486	2,420	2,486	+3.03%	800	156億7671万	-0.36%
04/18	2,444	2,483	2,413	2,413	+0.46%	1,100	152億1637万	-3.44%
04/17	2,419	2,419	2,400	2,402	-1.56%	400	151億4701万	-4.15%
04/16	2,498	2,498	2,440	2,440	-2.32%	1,800	153億8664万	-2.98%
04/15	2,489	2,500	2,449	2,498	+1.17%	2,000	157億5238万	-0.95%
04/14	2,486	2,486	2,460	2,469	+1.15%	1,100	155億6951万	-2.26%
04/11	2,449	2,450	2,441	2,441	-1.53%	600	153億9294万	-3.59%
04/10	2,451	2,488	2,451	2,479	+3.51%	800	156億3257万	-2.36%
04/09	2,408	2,412	2,395	2,395	-0.54%	700	151億287万	-5.93%
04/08	2,458	2,464	2,408	2,408	+2.12%	1,500	151億8484万	-5.79%
04/07	2,357	2,380	2,260	2,358	-0.88%	2,100	148億6954万	-8.07%
04/04	2,481	2,482	2,379	2,379	-4.23%	2,200	150億197万	-7.65%
04/03	2,494	2,494	2,484	2,484	-0.68%	800	156億6410万	-3.91%
04/02	2,502	2,502	2,500	2,501	-0.04%	1,100	157億7130万	-3.47%
04/01	2,517	2,517	2,502	2,502	-0.6%	600	157億7761万	-3.62%
03/31	2,506	2,517	2,502	2,517	-0.2%	1,200	158億7220万	-3.27%
03/28	2,521	2,522	2,517	2,522	-2.7%	2,200	159億373万	-3.3%
03/27	2,585	2,592	2,584	2,592	+0.04%	4,900	163億4515万	-0.88%
03/26	2,586	2,595	2,585	2,591	+0.19%	1,500	163億3884万	-1.03%
03/25	2,584	2,594	2,583	2,586	-0.35%	3,800	163億731万	-1.37%
03/24	2,598	2,601	2,590	2,595	-0.23%	4,200	163億6407万	-1.14%
03/21	2,590	2,601	2,590	2,601	+0.77%	4,100	164億190万	-1.1%
03/19	2,589	2,589	2,575	2,581	+0.62%	2,100	162億7578万	-2.05%
03/18	2,584	2,584	2,555	2,565	-0.47%	1,600	161億7489万	-2.8%
03/17	2,577	2,585	2,575	2,577	-0.31%	2,600	162億5056万	-2.53%
03/14	2,589	2,592	2,571	2,585	-0.31%	3,100	163億101万	-2.23%
03/13	2,634	2,634	2,588	2,593	-0.5%	3,500	163億5145万	-1.85%
03/12	2,614	2,626	2,606	2,606	-0.31%	3,000	164億3343万	-1.33%
03/11	2,615	2,615	2,604	2,614	-0.04%	1,000	164億8388万	-0.91%
03/10	2,611	2,620	2,605	2,615	+0.04%	2,000	164億9019万	-0.72%
03/07	2,625	2,625	2,612	2,614	-0.42%	1,200	164億8388万	-0.61%
03/06	2,642	2,664	2,625	2,625	-0.64%	1,400	165億5325万	-0.04%
03/05	2,668	2,668	2,642	2,642	+0.11%	300	166億6045万	+0.76%
03/04	2,635	2,639	2,635	2,639	+0.15%	400	166億4153万	+0.88%
03/03	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
03/03	2,630	2,681	2,630	2,635	+0.04%	1,600	166億1631万	+0.92%
02/28	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
02/28	2,658	2,697	2,633	2,634	+1%	3,200	166億1000万	+1.07%
02/27	18:00 自己株式取得に係る事項の決定に関するお知らせ
02/27	18:00 レック株式会社との資本業務提携及び同社株式の取得に関するお知らせ
02/27	2,626	2,626	2,608	2,608	-0.69%	600	164億4604万	+0.23%
02/26	2,630	2,630	2,626	2,626	-0.15%	200	165億5955万	+1.08%
02/25	2,654	2,654	2,626	2,630	-0.94%	1,600	165億8478万	+1.43%
02/21	2,654	2,655	2,654	2,655	-0.08%	200	167億4243万	+2.63%
02/20	2,697	2,697	2,645	2,657	-1.48%	800	167億5504万	+2.94%
02/19	2,667	2,697	2,650	2,697	+1.01%	1,100	170億728万	+4.74%
02/18	2,671	2,699	2,668	2,670	-1.44%	800	168億3702万	+3.97%
02/17	2,640	2,709	2,640	2,709	+2.61%	1,400	170億8295万	+5.78%
02/14	2,723	2,727	2,640	2,640	-3.05%	1,800	166億4784万	+3.45%
02/13	2,727	2,727	2,717	2,723	-0.22%	500	171億7123万	+6.91%
02/12	2,691	2,729	2,685	2,729	+1.37%	1,900	172億907万	+7.57%
02/10	2,691	2,780	2,690	2,692	+0.07%	2,100	169億7575万	+6.57%
02/07	12:30 2025年3月期第3四半期決算短信〔日本基準〕(非連結)
02/07	12:30 「デジタル・トランスフォーメーション戦略（DX戦略）」更新に関するお知らせ
02/07	2,576	2,950	2,575	2,690	+4.91%	3,900	169億6314万	+6.87%
02/06	2,569	2,569	2,528	2,564	+0.35%	1,300	161億6858万	+2.23%
02/05	2,555	2,555	2,551	2,555	+0.24%	900	161億1183万	+2%
02/04	2,532	2,550	2,532	2,549	+0.75%	1,300	160億7399万	+1.92%
02/03	2,558	2,558	2,519	2,530	+0.72%	2,500	159億5418万	+1.28%
01/31	2,569	2,569	2,512	2,512	-0.28%	1,700	158億4067万	+0.64%
01/30	2,527	2,529	2,519	2,519	-0.32%	1,100	158億8481万	+1.04%
01/29	2,529	2,529	2,527	2,527	+0.76%	500	159億3526万	+1.45%
01/28	2,511	2,511	2,508	2,508	-0.12%	500	158億1544万	+0.76%
01/27	2,524	2,524	2,511	2,511	+0.4%	600	158億3436万	+0.97%
01/24	2,524	2,524	2,501	2,501	-0.6%	800	157億7130万	+0.6%
01/23	2,523	2,524	2,516	2,516	-0.24%	500	158億6589万	+1.25%
01/22	2,502	2,522	2,502	2,522	+0.52%	500	159億373万	+1.57%
01/21	2,510	2,510	2,509	2,509	+0.12%	800	158億2175万	+1.09%
01/20	2,504	2,529	2,504	2,506	+0.44%	900	158億283万	+1.05%
01/17	2,494	2,495	2,494	2,495	-0.04%	600	157億3347万	+0.6%
01/16	2,498	2,498	2,495	2,496	-0.16%	600	157億3977万	+0.69%
01/15	2,545	2,545	2,499	2,500	-1.15%	2,300	157億6500万	+0.89%
01/14	2,500	2,529	2,500	2,529	+1.16%	2,500	159億4787万	+2.18%
01/10	2,500	2,500	2,490	2,500	+0.68%	500	157億6500万	+1.09%
01/09	2,490	2,490	2,483	2,483	-0.68%	1,100	156億5779万	+0.53%
01/08	2,497	2,542	2,483	2,500	+0.73%	2,900	157億6500万	+1.26%
01/07	2,507	2,507	2,470	2,482	+0.65%	500	156億5149万	+0.65%
01/06	2,469	2,506	2,466	2,466	+0.04%	3,700	155億5059万	+0.04%
2024
12/30	2,466	2,467	2,465	2,465	-0.04%	400	155億4429万	+0.04%
12/27	2,465	2,469	2,395	2,466	-0.16%	1,800	155億5059万	+0.12%
12/26	2,469	2,470	2,460	2,470	+0.04%	1,100	155億7582万	+0.32%
12/25	2,468	2,469	2,459	2,469	+0.04%	2,100	155億6951万	+0.33%
12/24	2,468	2,468	2,468	2,468	0%	200	155億6320万	+0.33%
12/23	2,466	2,468	2,459	2,468	+0.41%	2,700	155億6320万	+0.37%
12/20	2,468	2,468	2,458	2,458	-0.45%	300	155億14万	+0.04%
12/19	2,461	2,469	2,458	2,469	+0.33%	600	155億6951万	+0.53%
12/18	2,470	2,470	2,460	2,461	-0.36%	600	155億1906万	+0.24%
12/17	2,471	2,471	2,470	2,470	-0.12%	500	155億7582万	+0.65%

5941 中西製作所

IR情報

2024/12/17～2025/05/20

IR情報＆株価推移

開示資料

決算

株式

チャート