イベントチャート

2023/11/14～2024/04/16

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
04/16	2,780	2,780	2,780	2,780	+1.83%	100	68億8726万	-1.14%
04/15	2,701	2,730	2,701	2,730	-0.76%	500	67億6339万	-2.47%
04/11	2,801	2,801	2,751	2,751	-2.34%	400	68億1542万	-1.26%
04/10	2,847	2,847	2,817	2,817	-2.76%	500	69億7893万	+1.59%
04/09	（IR情報）14:00 IoT対応工具nepros ID の発売をMRO Americas 2024で発表
04/09	2,935	2,935	2,852	2,897	-1.29%	600	71億7712万	+5.08%
04/08	3,000	3,000	2,849	2,935	-2.98%	3,200	72億7127万	+7.23%
04/05	2,800	3,095	2,800	3,025	+8.04%	4,500	74億9424万	+11.38%
04/04	2,835	2,835	2,800	2,800	-0.88%	300	69億3681万	+4.01%
04/03	2,820	2,825	2,820	2,825	0%	300	69億9875万	+5.57%
04/02	2,800	2,825	2,755	2,825	+0.89%	2,100	69億9875万	+6.24%
04/01	2,797	2,811	2,761	2,800	-0.36%	1,200	69億3681万	+5.94%
03/29	2,758	2,810	2,755	2,810	+0.18%	600	69億6159万	+6.97%
03/28	2,880	2,880	2,805	2,805	+0.18%	400	69億4920万	+7.43%
03/27	2,795	2,800	2,752	2,800	+0.14%	1,000	69億3681万	+7.9%
03/26	2,809	2,809	2,796	2,796	-1.55%	800	69億2690万	+8.37%
03/25	2,840	2,840	2,831	2,840	-0.18%	700	70億3591万	+10.68%
03/22	2,789	2,845	2,789	2,845	+0.21%	700	70億4830万	+11.61%
03/21	2,805	2,839	2,805	2,839	+0.42%	400	70億3343万	+12.21%
03/19	2,840	2,849	2,827	2,827	-0.46%	300	70億370万	+12.58%
03/18	2,740	2,848	2,740	2,840	+3.61%	3,400	70億3591万	+13.96%
03/15	2,722	2,741	2,722	2,741	-0.36%	400	67億9064万	+10.88%
03/14	2,753	2,798	2,729	2,751	+1.07%	1,100	68億1542万	+12.15%
03/13	2,771	2,771	2,722	2,722	-1.77%	3,300	67億4357万	+11.56%
03/12	2,733	2,800	2,717	2,771	+1.39%	4,800	68億6497万	+14.13%
03/11	2,600	2,886	2,600	2,733	+11.55%	22,000	67億7082万	+13.26%
03/08	（IR情報）14:00 組織変更および人事異動に関するお知らせ
03/08	2,450	2,450	2,450	2,450	+1.49%	1,900	60億6971万	+2.13%
03/07	2,414	2,414	2,414	2,414	+0.04%	100	59億8052万	+0.79%
03/06	2,413	2,413	2,413	2,413	+0.04%	100	59億7805万	+0.88%
03/05	2,382	2,412	2,382	2,412	0%	700	59億7557万	+0.88%
03/04	2,412	2,444	2,394	2,412	0%	1,600	59億7557万	+0.92%
03/01	2,412	2,412	2,412	2,412	0%	200	59億7557万	+0.96%
02/29	2,402	2,412	2,402	2,412	0%	400	59億7557万	+1.09%
02/28	2,412	2,414	2,412	2,412	+0.29%	800	59億7557万	+1.17%
02/27	2,405	2,405	2,405	2,405	-0.29%	100	59億5823万	+1.01%
02/26	2,444	2,444	2,412	2,412	+0.08%	900	59億7557万	+1.47%
02/22	2,411	2,411	2,403	2,410	-0.04%	1,000	59億7061万	+1.6%
02/21	2,405	2,411	2,404	2,411	+0.42%	400	59億7309万	+1.86%
02/20	2,401	2,401	2,401	2,401	-0.74%	500	59億4832万	+1.61%
02/19	2,440	2,440	2,402	2,419	-0.86%	600	59億9291万	+2.5%
02/16	2,416	2,445	2,400	2,440	+0.99%	2,700	60億4494万	+3.57%
02/15	2,378	2,424	2,374	2,416	+1.81%	900	59億8548万	+2.85%
02/14	2,380	2,380	2,373	2,373	-0.04%	1,600	58億7895万	+1.24%
02/13	2,426	2,426	2,340	2,374	+1.58%	1,700	58億8143万	+1.45%
02/09	2,341	2,341	2,337	2,337	-0.21%	500	57億8976万	0%
02/08	2,284	2,411	2,284	2,342	+3.04%	6,600	58億215万	+0.34%
02/07	（IR情報）14:00 2024年3月期第3四半期決算短信[日本基準](連結)
02/07	2,415	2,498	2,273	2,273	-6.42%	5,300	56億3120万	-2.53%
02/06	2,450	2,450	2,405	2,429	+0.04%	1,100	60億1768万	+4.16%
02/05	2,390	2,433	2,320	2,428	+1.59%	4,300	60億1521万	+4.48%
02/02	2,373	2,392	2,373	2,390	0%	800	59億2106万	+3.15%
02/01	2,380	2,390	2,380	2,390	+2.22%	800	59億2106万	+3.33%
01/31	2,338	2,338	2,338	2,338	0%	100	57億9224万	+1.26%
01/30	2,375	2,386	2,338	2,338	-1.76%	1,100	57億9224万	+1.3%
01/29	2,390	2,391	2,363	2,380	-0.83%	800	58億9629万	+3.16%
01/26	2,394	2,400	2,343	2,400	+0.84%	1,000	59億4584万	+4.17%
01/25	2,366	2,400	2,366	2,380	+1.62%	900	58億9629万	+3.43%
01/24	2,342	2,342	2,342	2,342	-0.97%	100	58億215万	+1.83%
01/23	2,358	2,365	2,335	2,365	+1.55%	600	58億5913万	+2.83%
01/22	2,330	2,330	2,329	2,329	+1.26%	200	57億6994万	+1.26%
01/19	2,300	2,300	2,300	2,300	+0.39%	1,200	56億9810万	-0.13%
01/18	2,310	2,333	2,291	2,291	-0.39%	400	56億7580万	-0.69%
01/17	2,300	2,300	2,300	2,300	0%	100	56億9810万	-0.43%
01/16	2,324	2,324	2,300	2,300	-0.65%	2,000	56億9810万	-0.56%
01/15	2,324	2,364	2,310	2,315	-0.39%	2,100	57億3526万	-0.09%
01/12	2,332	2,370	2,324	2,324	+1.89%	1,600	57億5755万	+0.17%
01/11	2,286	2,299	2,260	2,281	-0.04%	900	56億5102万	-1.81%
01/10	2,268	2,296	2,268	2,282	-0.09%	1,200	56億5350万	-1.85%
01/09	2,297	2,325	2,284	2,284	-0.57%	300	56億5846万	-1.76%
01/05	（IR情報）15:00 令和6年能登半島地震の影響に関するお知らせ
01/05	2,297	2,297	2,264	2,297	+2.23%	300	56億9066万	-1.2%
01/04	2,240	2,290	2,240	2,247	-1.75%	300	55億6679万	-3.44%
2023
12/28	2,280	2,287	2,237	2,287	+0.04%	700	56億6589万	-1.93%
12/27	2,240	2,287	2,237	2,286	+2.19%	500	56億6341万	-2.06%
12/26	2,245	2,245	2,237	2,237	+0.04%	800	55億4202万	-4.2%
12/25	2,278	2,278	2,231	2,236	-2.49%	1,300	55億3954万	-4.49%
12/22	2,279	2,293	2,278	2,293	-0.3%	800	56億8075万	-2.26%
12/21	2,305	2,305	2,300	2,300	-0.17%	300	56億9810万	-2.13%
12/20	2,297	2,304	2,297	2,304	-0.04%	2,300	57億801万	-2.08%
12/19	2,305	2,305	2,305	2,305	0%	2,100	57億1048万	-2.16%
12/18	2,373	2,373	2,292	2,305	-0.77%	600	57億1048万	-2.25%
12/15	2,363	2,363	2,323	2,323	-1.69%	1,100	57億5508万	-1.61%
12/14	2,363	2,363	2,363	2,363	+0.55%	100	58億5417万	0%
12/13	2,351	2,351	2,350	2,350	-0.3%	400	58億2197万	-0.59%
12/12	2,385	2,385	2,357	2,357	-1.79%	200	58億3931万	-0.38%
12/11	2,415	2,415	2,396	2,400	-0.62%	1,100	59億4584万	+1.39%
12/08	2,394	2,415	2,394	2,415	+2.59%	1,000	59億8300万	+2.07%
12/06	2,390	2,400	2,354	2,354	-0.97%	1,500	58億3188万	-0.3%
12/05	2,428	2,428	2,377	2,377	-0.79%	1,900	58億8886万	+0.59%
12/04	2,360	2,400	2,360	2,396	+0.13%	1,300	59億3593万	+1.4%
12/01	2,399	2,399	2,380	2,393	-0.08%	300	59億2850万	+1.31%
11/30	2,335	2,395	2,335	2,395	+2.57%	2,000	59億3345万	+1.4%
11/29	2,298	2,335	2,298	2,335	+1.61%	600	57億8481万	-1.23%
11/28	2,281	2,298	2,281	2,298	+0.88%	400	56億9314万	-3.04%
11/27	2,370	2,370	2,278	2,278	-2.44%	1,200	56億4359万	-4.16%
11/24	2,380	2,380	2,335	2,335	-1.77%	400	57億8481万	-2.06%
11/22	2,377	2,377	2,377	2,377	+2.15%	100	58億8886万	-0.54%
11/21	2,327	2,327	2,327	2,327	+0.04%	300	57億6499万	-2.64%
11/20	2,323	2,326	2,323	2,326	-1.98%	900	57億6251万	-2.56%
11/17	2,373	2,373	2,373	2,373	-0.25%	200	58億7895万	-0.54%
11/16	2,400	2,434	2,364	2,379	+0.13%	800	58億9381万	-0.34%
11/15	2,370	2,376	2,370	2,376	+0.13%	700	58億8638万	-0.46%
11/14	2,400	2,400	2,373	2,373	-0.38%	200	58億7895万	-0.67%
11/07	（IR情報）14:00 2024年3月期第2四半期決算短信[日本基準](連結)

5966 京都機械工具

イベントチャート

2023/11/14～2024/04/16

イベント情報＆株価推移

開示資料

決算

株式

チャート