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	2,170	2,192	2,157	2,189	+0.64%	11,400	749億4985万	-0.23%
04/17	2,183	2,186	2,155	2,175	-0.82%	26,700	744億7050万	-0.82%
04/16	2,204	2,213	2,183	2,193	-1.62%	21,400	750億8681万	+0.05%
04/15	2,200	2,229	2,190	2,229	0%	12,500	763億1942万	+1.83%
04/12	2,228	2,248	2,228	2,229	+0.59%	32,800	763億1942万	+1.92%
04/11	2,203	2,225	2,191	2,216	+0.09%	13,900	758億7431万	+1.56%
04/10	2,196	2,220	2,196	2,214	+0.36%	14,200	758億583万	+1.61%
04/09	2,206	2,230	2,196	2,206	+0.05%	15,600	755億3192万	+1.43%
04/08	2,199	2,216	2,199	2,205	+0.27%	14,800	754億9768万	+1.61%
04/05	2,184	2,199	2,165	2,199	+0.14%	20,600	752億9224万	+1.57%
04/04	2,169	2,207	2,169	2,196	+0.73%	21,900	751億8952万	+1.67%
04/03	2,165	2,196	2,161	2,180	-0.41%	29,200	746億4170万	+1.11%
04/02	2,220	2,220	2,177	2,189	-0.68%	33,000	749億4985万	+1.67%
04/01	2,208	2,220	2,191	2,204	+0.64%	35,000	754億6344万	+2.56%
03/29	2,155	2,192	2,155	2,190	+1.72%	24,300	749億8409万	+2.15%
03/28	15:00 役員人事に関するお知らせ
03/28	2,182	2,190	2,142	2,153	-1.33%	20,400	737億1723万	+0.56%
03/27	2,181	2,199	2,174	2,182	+0.69%	38,100	747億1017万	+2.06%
03/26	2,154	2,180	2,150	2,167	-0.05%	24,800	741億9658万	+1.5%
03/25	2,185	2,186	2,153	2,168	-1.59%	43,300	742億3082万	+1.69%
03/22	2,230	2,230	2,198	2,203	-0.63%	21,900	754億2920万	+3.52%
03/21	2,220	2,232	2,205	2,217	+0.59%	36,200	759億855万	+4.48%
03/19	2,190	2,207	2,185	2,204	+1.05%	32,700	754億6344万	+4.16%
03/18	2,193	2,194	2,179	2,181	-0.37%	18,800	746億7593万	+3.41%
03/15	2,170	2,194	2,165	2,189	+0.78%	24,200	749億4985万	+3.94%
03/14	2,164	2,173	2,137	2,172	+0.93%	25,600	743億6778万	+3.33%
03/13	2,159	2,163	2,138	2,152	-0.28%	23,700	736億8299万	+2.48%
03/12	2,122	2,158	2,112	2,158	+1.36%	27,400	738億8843万	+2.81%
03/11	2,144	2,145	2,106	2,129	-1.48%	24,800	728億9549万	+1.57%
03/08	2,117	2,170	2,117	2,161	+1.79%	42,600	739億9115万	+3.1%
03/07	2,136	2,139	2,115	2,123	-0.19%	26,200	726億9005万	+1.38%
03/06	2,112	2,134	2,112	2,127	+0.81%	35,700	728億2701万	+1.62%
03/05	2,101	2,119	2,101	2,110	+0.43%	22,900	722億4494万	+0.86%
03/04	2,085	2,111	2,082	2,101	+0.96%	29,900	719億3679万	+0.53%
03/01	2,070	2,088	2,070	2,081	+0.53%	13,100	712億5200万	-0.38%
02/29	2,093	2,099	2,065	2,070	-1%	28,500	708億7537万	-0.81%
02/28	2,086	2,127	2,080	2,091	-0.62%	33,100	715億9440万	+0.19%
02/27	2,077	2,111	2,077	2,104	+1.3%	26,800	720億3951万	+0.81%
02/26	2,091	2,107	2,077	2,077	-0.67%	31,300	711億1505万	-0.38%
02/22	2,105	2,105	2,085	2,091	-0.67%	19,300	715億9440万	+0.34%
02/21	2,081	2,105	2,081	2,105	+0.43%	14,600	720億7375万	+1.1%
02/20	2,102	2,103	2,088	2,096	-0.33%	17,100	717億6559万	+0.77%
02/19	2,088	2,104	2,086	2,103	+0.48%	15,600	720億527万	+1.11%
02/16	2,070	2,097	2,065	2,093	+1.11%	33,400	716億6288万	+0.67%
02/15	2,052	2,073	2,048	2,070	+0.88%	35,000	708億7537万	-0.43%
02/14	2,056	2,056	2,027	2,052	-0.73%	39,900	702億5906万	-1.3%
02/13	2,047	2,067	2,046	2,067	+2.02%	61,500	707億7265万	-0.58%
02/09	2,045	2,078	2,008	2,026	-3.29%	87,500	693億6884万	-2.55%
02/08	15:00 2023年12月期決算短信〔日本基準〕(連結)
02/08	15:00 剰余金の配当に関するお知らせ
02/08	2,116	2,116	2,077	2,095	-0.48%	64,600	717億3135万	+0.77%
02/07	2,087	2,118	2,087	2,105	+0.14%	47,300	720億7375万	+1.35%
02/06	2,130	2,130	2,099	2,102	-1.31%	36,600	719億7103万	+1.4%
02/05	2,116	2,139	2,115	2,130	+1.28%	42,900	729億2973万	+2.9%
02/02	2,105	2,119	2,101	2,103	-0.33%	29,300	720億527万	+1.84%
02/01	2,121	2,123	2,100	2,110	-0.47%	35,600	722億4494万	+2.43%
01/31	2,099	2,120	2,091	2,120	+1%	32,400	725億8734万	+3.11%
01/30	2,105	2,121	2,098	2,099	0%	37,600	718億6831万	+2.34%
01/29	2,081	2,103	2,075	2,099	+1.99%	47,700	718億6831万	+2.49%
01/26	2,068	2,074	2,055	2,058	-0.48%	38,000	704億6450万	+0.64%
01/25	2,053	2,075	2,053	2,068	+0.78%	26,300	708億689万	+1.22%
01/24	2,068	2,068	2,041	2,052	-0.82%	29,500	702億5906万	+0.49%
01/23	2,077	2,087	2,063	2,069	-0.39%	26,100	708億4113万	+1.32%
01/22	2,054	2,079	2,054	2,077	+1.12%	21,100	711億1505万	+1.76%
01/19	2,050	2,059	2,044	2,054	+0.44%	26,700	703億2754万	+0.74%
01/18	2,052	2,053	2,039	2,045	-0.15%	21,100	700億1939万	+0.34%
01/17	2,053	2,076	2,048	2,048	-0.68%	39,500	701億2211万	+0.59%
01/16	2,109	2,110	2,058	2,062	-1.81%	35,200	706億146万	+1.28%
01/15	2,080	2,116	2,078	2,100	+0.91%	27,700	719億255万	+3.14%
01/12	2,100	2,103	2,072	2,081	-0.62%	25,500	712億5200万	+2.31%
01/11	2,090	2,103	2,084	2,094	+1.16%	54,200	716億9711万	+2.95%
01/10	2,056	2,074	2,044	2,070	+1.07%	42,700	708億7537万	+1.77%
01/09	2,058	2,064	2,040	2,048	-0.1%	35,300	701億2211万	+0.64%
01/05	2,050	2,061	2,049	2,050	+0.59%	23,500	701億9058万	+0.64%
01/04	2,021	2,038	2,011	2,038	+0.2%	24,700	697億7971万	-0.1%
2023
12/29	2,012	2,046	2,012	2,034	+0.59%	32,500	696億4276万	-0.39%
12/28	1,985	2,028	1,977	2,022	+0.5%	93,200	692億3188万	-1.08%
12/27	1,990	2,017	1,972	2,012	+0.25%	228,300	688億8949万	-1.61%
12/26	1,992	2,013	1,986	2,007	+0.65%	95,500	687億1829万	-1.95%
12/25	1,991	2,003	1,988	1,994	+0.1%	111,800	682億7318万	-2.68%
12/22	2,001	2,009	1,981	1,992	-0.7%	105,600	682億470万	-2.97%
12/21	1,999	2,014	1,992	2,006	-0.5%	61,500	686億8405万	-2.43%
12/20	2,022	2,033	2,016	2,016	-0.2%	37,500	690億2645万	-2.09%
12/19	2,028	2,029	2,005	2,020	+0.1%	35,500	691億6341万	-2.04%
12/18	18:30 (訂正)「役員人事に関するお知らせ」の一部訂正について
12/18	17:30 役員人事に関するお知らせ
12/18	2,018	2,026	2,004	2,018	-1.18%	50,500	690億9493万	-2.28%
12/15	2,042	2,051	2,032	2,042	+0.1%	30,900	699億1667万	-1.35%
12/14	2,053	2,053	2,030	2,040	-0.2%	30,400	698億4819万	-1.64%
12/13	2,043	2,054	2,034	2,044	+0.34%	28,100	699億8515万	-1.59%
12/12	2,047	2,047	2,028	2,037	+0.1%	23,500	697億4547万	-2.16%
12/11	2,026	2,038	2,019	2,035	+1.75%	38,900	696億7699万	-2.49%
12/08	2,031	2,040	1,992	2,000	-1.72%	103,400	684億7862万	-4.35%
12/07	2,057	2,063	2,028	2,035	-1.74%	50,400	696億7699万	-3%
12/06	2,048	2,082	2,044	2,071	+1.12%	39,000	709億961万	-1.47%
12/05	2,062	2,088	2,045	2,048	-1.21%	56,600	701億2211万	-2.62%
12/04	2,094	2,094	2,060	2,073	-1.14%	38,900	709億7809万	-1.61%
12/01	15:00 自己株式の取得状況および取得終了に関するお知らせ
12/01	2,113	2,116	2,085	2,097	-0.24%	46,300	717億9983万	-0.57%
11/30	2,107	2,116	2,101	2,102	+0.05%	43,900	719億7103万	-0.33%
11/29	2,115	2,118	2,100	2,101	-0.66%	37,400	719億3679万	-0.43%
11/28	2,108	2,115	2,090	2,115	+1.49%	41,800	724億1614万	+0.24%
11/27	2,083	2,096	2,083	2,084	+0.24%	25,500	713億5472万	-1.23%
11/24	2,080	2,087	2,074	2,079	+0.63%	27,200	711億8352万	-1.47%
11/22	2,054	2,075	2,054	2,066	+0.58%	19,300	707億3841万	-2.13%
11/21	2,059	2,061	2,041	2,054	-0.39%	34,300	703億2754万	-2.79%

5946 長府製作所

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