イベントチャート

2023/08/29～2024/04/24

イベント情報＆株価推移

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
04/24	2,515	2,530	2,515	2,530	+0.4%	300	22億6941万	-1.09%
04/23	2,510	2,520	2,510	2,520	-0.79%	400	22億6044万	-1.45%
04/22	2,530	2,540	2,530	2,540	+2.42%	500	22億7838万	-0.66%
04/19	2,530	2,530	2,480	2,480	-2.25%	800	22億2456万	-2.97%
04/18	2,545	2,545	2,537	2,537	0%	300	22億7568万	-0.9%
04/16	2,541	2,541	2,537	2,537	-1.78%	200	22億7568万	-1.01%
04/15	2,583	2,583	2,583	2,583	+0.54%	200	23億1695万	+0.7%
04/12	2,569	2,569	2,569	2,569	+1.54%	200	23億439万	+0.27%
04/11	2,530	2,530	2,530	2,530	-0.43%	100	22億6941万	-1.06%
04/10	2,541	2,541	2,541	2,541	-0.55%	100	22億7927万	-0.43%
04/09	2,575	2,575	2,555	2,555	-0.78%	500	22億9183万	+0.24%
04/05	2,575	2,575	2,575	2,575	-0.5%	100	23億977万	+1.06%
04/04	2,638	2,638	2,588	2,588	-1.9%	200	23億2143万	+1.65%
04/02	2,565	2,638	2,565	2,638	+2.73%	300	23億6628万	+3.61%
04/01	2,570	2,570	2,568	2,568	-1.23%	400	23億349万	+1.22%
03/29	2,600	2,600	2,600	2,600	+1.96%	200	23億3220万	+2.73%
03/28	2,600	2,600	2,550	2,550	-1.92%	200	22億8735万	+1.31%
03/27	（IR情報）17:00 人事異動(役員・部長級)について
03/26	2,600	2,600	2,600	2,600	+1.76%	200	23億3220万	+3.75%
03/25	2,565	2,566	2,550	2,555	-0.31%	1,200	22億9183万	+2.49%
03/22	2,600	2,600	2,560	2,563	-0.7%	600	22億9901万	+3.31%
03/21	2,580	2,600	2,580	2,581	-1.11%	1,800	23億1515万	+4.58%
03/19	2,600	2,610	2,600	2,610	+2.84%	600	23億4117万	+6.4%
03/18	2,600	2,640	2,538	2,538	-1.25%	500	22億7658万	+4.14%
03/15	2,600	2,600	2,570	2,570	+2.8%	700	23億529万	+5.98%
03/12	2,500	2,500	2,500	2,500	0%	100	22億4250万	+3.69%
03/11	2,510	2,510	2,500	2,500	-0.4%	200	22億4250万	+4.25%
03/08	2,510	2,510	2,510	2,510	0%	300	22億5147万	+5.2%
03/07	2,550	2,550	2,510	2,510	-3.46%	400	22億5147万	+5.77%
03/04	2,600	2,600	2,600	2,600	+0.04%	100	23億3220万	+10.12%
03/01	2,599	2,599	2,599	2,599	-0.04%	100	23億3130万	+10.83%
02/29	2,600	2,600	2,600	2,600	+4%	500	23億3220万	+11.64%
02/28	2,460	2,500	2,460	2,500	+2.04%	800	22億4250万	+8.13%
02/27	2,451	2,460	2,450	2,450	+2.04%	500	21億9765万	+6.57%
02/26	2,490	2,490	2,360	2,401	-2.83%	800	21億5369万	+4.94%
02/22	2,471	2,471	2,471	2,471	-1.94%	300	22億1648万	+8.42%
02/19	2,532	2,540	2,520	2,520	-0.43%	1,000	22億6044万	+11.11%
02/16	2,600	2,600	2,500	2,531	-1.9%	400	22億7030万	+12.19%
02/15	2,524	2,580	2,524	2,580	+6.39%	700	23億1426万	+15.08%
02/14	2,405	2,425	2,405	2,425	+1.04%	300	21億7522万	+8.94%
02/13	2,385	2,500	2,385	2,400	+6.19%	2,300	21億5280万	+8.3%
02/09	（IR情報）17:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	（IR情報）17:00 2024年3月期通期連結業績予想の修正に関するお知らせ
02/09	2,224	2,260	2,202	2,260	-0.62%	1,500	20億2722万	+2.36%
02/05	2,274	2,274	2,274	2,274	+0.18%	100	20億3977万	+2.99%
02/02	2,270	2,273	2,270	2,270	+0.84%	300	20億3619万	+2.9%
01/31	2,251	2,251	2,251	2,251	0%	100	20億1914万	+2.18%
01/29	2,250	2,256	2,250	2,251	+2.32%	300	20億1914万	+2.27%
01/23	2,200	2,200	2,200	2,200	-0.99%	100	19億7340万	-0.05%
01/22	2,219	2,222	2,219	2,222	+0.14%	400	19億9313万	+0.91%
01/19	2,219	2,219	2,219	2,219	-0.05%	1,000	19億9044万	+0.77%
01/15	2,182	2,220	2,181	2,220	+1.74%	900	19億9134万	+0.82%
01/12	2,181	2,182	2,181	2,182	-0.82%	600	19億5725万	-0.82%
01/11	2,200	2,200	2,200	2,200	0%	200	19億7340万	+0.05%
01/10	2,200	2,200	2,200	2,200	+0.23%	100	19億7340万	+0.23%
01/09	2,195	2,195	2,195	2,195	-0.68%	200	19億6891万	+0.14%
01/05	2,210	2,210	2,210	2,210	+1.14%	200	19億8237万	+1.05%
01/04	2,160	2,185	2,160	2,185	0%	300	19億5994万	+0.14%
2023
12/29	2,185	2,185	2,185	2,185	0%	200	19億5994万	+0.37%
12/28	2,190	2,190	2,185	2,185	+1.11%	200	19億5994万	+0.55%
12/20	2,161	2,161	2,161	2,161	-0.69%	100	19億3841万	-0.37%
12/19	2,177	2,177	2,176	2,176	-0.64%	200	19億5187万	+0.6%
12/18	2,190	2,190	2,190	2,190	-1.35%	100	19億6443万	+1.3%
12/15	2,220	2,220	2,220	2,220	+1.83%	400	19億9134万	+2.83%
12/13	2,180	2,180	2,180	2,180	-0.23%	100	19億5546万	+1.21%
12/12	2,185	2,185	2,185	2,185	0%	100	19億5994万	+1.58%
12/11	2,185	2,185	2,185	2,185	-0.68%	200	19億5994万	+1.82%
12/07	2,200	2,200	2,200	2,200	-1.96%	700	19億7340万	+2.66%
12/04	2,244	2,244	2,244	2,244	0%	200	20億1286万	+4.86%
12/01	2,244	2,244	2,244	2,244	+3.13%	600	20億1286万	+5.15%
11/30	2,176	2,176	2,176	2,176	-1.05%	200	19億5187万	+2.16%
11/29	2,200	2,200	2,180	2,199	-2.27%	1,400	19億7250万	+3.48%
11/28	2,191	2,250	2,191	2,250	+0.9%	800	20億1825万	+6.23%
11/27	2,230	2,230	2,230	2,230	0%	200	20億31万	+5.74%
11/21	2,230	2,230	2,230	2,230	+0.22%	200	20億31万	+6.29%
11/20	2,225	2,225	2,225	2,225	+2.3%	100	19億9582万	+6.41%
11/16	2,190	2,200	2,175	2,175	+1.64%	300	19億5097万	+4.37%
11/15	2,140	2,141	2,140	2,140	+1.9%	600	19億1958万	+3.13%
11/14	2,100	2,100	2,100	2,100	-1.32%	600	18億8370万	+1.65%
11/13	2,128	2,128	2,128	2,128	+2.41%	100	19億881万	+3.4%
11/10	（IR情報）16:30 2024年3月期第2四半期累計期間業績予想と実績値の差異に関するお知らせ
11/10	（IR情報）16:30 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/10	2,078	2,078	2,078	2,078	0%	100	18億6396万	+1.12%
10/31	2,078	2,078	2,078	2,078	+1.37%	200	18億6396万	+1.17%
10/30	2,050	2,050	2,050	2,050	-1.68%	200	18億3885万	-0.15%
10/27	2,085	2,085	2,085	2,085	0%	200	18億7024万	+1.56%
10/16	2,085	2,085	2,085	2,085	+2.61%	400	18億7024万	+1.71%
10/12	2,100	2,100	2,032	2,032	-5.4%	700	18億2270万	-0.83%
10/11	2,148	2,148	2,148	2,148	+2.29%	100	19億2675万	+4.73%
10/10	2,100	2,100	2,100	2,100	-0.33%	100	18億8370万	+2.39%
10/03	2,107	2,107	2,107	2,107	0%	100	18億8997万	+2.58%
10/02	2,107	2,107	2,107	2,107	+2.43%	100	18億8997万	+2.68%
09/29	2,071	2,071	2,057	2,057	-2.05%	300	18億4512万	+0.44%
09/26	2,100	2,100	2,100	2,100	-0.94%	100	18億8370万	+2.54%
09/25	2,150	2,150	2,120	2,120	+0.95%	300	19億164万	+3.52%
09/22	2,100	2,100	2,100	2,100	-2.33%	200	18億8370万	+2.79%
09/21	2,000	2,150	2,000	2,150	+4.88%	700	19億2855万	+5.34%
09/15	2,050	2,050	2,050	2,050	+0.99%	500	18億3885万	+0.59%
09/14	2,029	2,030	2,029	2,030	+1%	400	18億2091万	-0.44%
09/12	2,010	2,010	2,010	2,010	+2.03%	100	18億297万	-1.52%
09/11	1,970	1,970	1,970	1,970	-3.57%	100	17億6709万	-3.57%
09/06	2,043	2,043	2,043	2,043	-0.34%	100	18億3257万	-0.1%
08/31	2,050	2,050	2,050	2,050	+5.34%	200	18億3885万	+0.29%
08/30	1,946	1,946	1,946	1,946	+1.35%	100	17億4556万	-4.89%
08/29	1,920	1,920	1,920	1,920	+0.52%	100	17億2224万	-6.25%

5953 昭和鉄工

イベントチャート

2023/08/29～2024/04/24

イベント情報＆株価推移

開示資料

決算

株式

チャート