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
09/17	2,479	2,520	2,479	2,520	+1.78%	200	62億4313万	-4.15%
09/13	2,476	2,476	2,476	2,476	-1.98%	100	61億3412万	-6.14%
09/11	2,526	2,526	2,526	2,526	+0.4%	300	62億5800万	-4.79%
09/10	14:00 当社取締役会の実効性に関する評価結果の概要について
09/10	2,515	2,549	2,450	2,516	-3.79%	1,800	62億3322万	-5.56%
09/05	2,600	2,615	2,600	2,615	0%	1,300	64億7849万	-2.24%
09/04	2,655	2,655	2,600	2,615	-3.15%	1,100	64億7849万	-2.53%
09/02	2,839	2,839	2,700	2,700	-3.57%	2,100	66億8907万	+0.37%
08/29	2,840	2,840	2,800	2,800	+3.51%	200	69億3681万	+4.01%
08/28	2,796	2,796	2,705	2,705	+2.23%	800	67億146万	+0.6%
08/27	2,646	2,646	2,646	2,646	+0.42%	100	65億5529万	-1.71%
08/26	2,630	2,635	2,630	2,635	+1.35%	900	65億2804万	-2.34%
08/23	2,650	2,650	2,600	2,600	-0.76%	700	64億4133万	-3.88%
08/22	2,660	2,660	2,620	2,620	-3.32%	300	64億9087万	-3.43%
08/20	2,710	2,710	2,710	2,710	-0.7%	200	67億1384万	-0.44%
08/19	2,729	2,729	2,729	2,729	+3.8%	100	67億6092万	+0.11%
08/15	2,629	2,629	2,629	2,629	-0.23%	100	65億1317万	-3.73%
08/14	2,635	2,635	2,635	2,635	-0.42%	100	65億2804万	-3.9%
08/13	2,696	2,696	2,646	2,646	+1.81%	600	65億5529万	-3.78%
08/09	2,600	2,600	2,599	2,599	+0.93%	200	64億3885万	-5.77%
08/08	2,615	2,615	2,575	2,575	+0.39%	200	63億7939万	-6.94%
08/07	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取得終了に関するお知らせ
08/07	2,500	2,615	2,500	2,565	-6.73%	900	63億5462万	-7.67%
08/06	16:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/06	14:00 自己株式取得に係る事項の決定に関するお知らせ
08/06	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	14:00 「KTC vision 2030」第１次中期経営計画の進捗状況について
08/06	2,600	2,750	2,550	2,750	+14.58%	700	68億1294万	-1.36%
08/05	2,611	2,630	2,400	2,400	-11.6%	1,500	59億4584万	-14.04%
08/02	2,799	2,799	2,715	2,715	-3.24%	600	67億2623万	-3.24%
07/30	2,745	2,806	2,745	2,806	+2.56%	300	69億5168万	-0.11%
07/29	2,754	2,754	2,736	2,736	-4.13%	300	67億7826万	-2.6%
07/26	2,855	2,855	2,854	2,854	+1.75%	600	70億7059万	+1.6%
07/25	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/25	2,800	2,805	2,800	2,805	+0.29%	200	69億4920万	0%
07/23	2,797	2,797	2,797	2,797	0%	100	69億2938万	-0.21%
07/19	2,797	2,797	2,797	2,797	+0.29%	200	69億2938万	-0.07%
07/17	2,769	2,789	2,719	2,789	+1.05%	500	69億956万	-0.29%
07/16	2,771	2,771	2,760	2,760	+1.43%	900	68億3772万	-1.22%
07/12	2,770	2,804	2,721	2,721	-2.33%	900	67億4110万	-2.58%
07/11	2,839	2,839	2,786	2,786	-0.32%	400	69億213万	-0.21%
07/10	2,800	2,800	2,791	2,795	-0.64%	300	69億2443万	+0.18%
07/09	2,800	2,813	2,800	2,813	+0.46%	400	69億6902万	+0.93%
07/08	2,803	2,803	2,800	2,800	-1.75%	500	69億3681万	+0.65%
07/05	2,810	2,850	2,810	2,850	+1.42%	700	70億6068万	+2.59%
07/04	2,842	2,842	2,790	2,810	-1.06%	1,200	69億6159万	+1.41%
07/03	2,890	2,890	2,840	2,840	-2.14%	300	70億3591万	+2.64%
07/02	2,840	2,902	2,840	2,902	+2.18%	700	71億8951万	+5.03%
07/01	2,845	2,845	2,840	2,840	-0.42%	300	70億3591万	+3.09%
06/28	2,909	2,930	2,852	2,852	+1.53%	2,400	70億6564万	+3.67%
06/27	2,860	2,860	2,806	2,809	-1.78%	1,200	69億5911万	+2.26%
06/26	14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	2,860	2,860	2,860	2,860	+1.78%	500	70億8546万	+4.42%
06/25	2,856	2,856	2,810	2,810	-1.61%	700	69億6159万	+2.97%
06/24	2,787	2,856	2,787	2,856	+4.35%	700	70億7555万	+4.96%
06/21	2,785	2,785	2,737	2,737	-2.25%	1,800	67億8073万	+0.96%
06/19	2,800	2,800	2,800	2,800	0%	100	69億3681万	+3.44%
06/18	2,799	2,800	2,799	2,800	+1.82%	300	69億3681万	+3.59%
06/17	2,750	2,750	2,750	2,750	+0.04%	100	68億1294万	+1.97%
06/14	2,749	2,749	2,749	2,749	0%	200	68億1046万	+2.12%
06/11	2,730	2,749	2,730	2,749	+1.81%	200	68億1046万	+2.42%
06/10	2,700	2,700	2,700	2,700	-1.82%	100	66億8907万	+0.86%
06/05	2,750	2,750	2,750	2,750	+1.85%	100	68億1294万	+2.88%
06/04	2,755	2,755	2,700	2,700	-2%	400	66億8907万	+1.16%
06/03	2,688	2,755	2,688	2,755	+2.49%	300	68億2533万	+3.07%
05/31	2,688	2,688	2,688	2,688	-1.83%	200	66億5934万	+0.6%
05/29	2,738	2,738	2,738	2,738	+0.44%	100	67億8321万	+2.39%
05/28	2,799	2,799	2,726	2,726	+1.6%	400	67億5348万	+1.83%
05/27	2,776	2,776	2,683	2,683	-0.07%	1,200	66億4695万	-0.04%
05/24	2,684	2,685	2,684	2,685	+0.19%	200	66億5191万	-0.33%
05/21	2,680	2,680	2,680	2,680	-1.43%	100	66億3952万	-1.03%
05/20	2,653	2,719	2,653	2,719	-0.51%	1,400	67億3614万	+0.22%
05/17	2,763	2,763	2,733	2,733	+0.74%	300	67億7082万	+0.59%
05/16	2,749	2,749	2,713	2,713	-0.91%	400	67億2128万	-0.29%
05/13	2,738	2,738	2,738	2,738	-0.44%	400	67億8321万	+0.51%
05/10	14:00 業績予想と実績値の差異及び剰余金の配当(2024年3月期期末配当)に関するお知らせ
05/10	14:00 2024年3月期決算短信[日本基準](連結)
05/10	2,700	2,750	2,623	2,750	+5.57%	1,000	68億1294万	+0.84%
05/08	2,605	2,605	2,605	2,605	-0.15%	700	64億5371万	-4.54%
05/07	2,609	2,609	2,609	2,609	0%	400	64億6362万	-4.68%
05/02	2,590	2,609	2,571	2,609	-0.42%	1,200	64億6362万	-4.92%
05/01	2,620	2,620	2,620	2,620	0%	200	64億9087万	-4.87%
04/30	2,620	2,620	2,620	2,620	-2.89%	300	64億9087万	-5.18%
04/26	2,698	2,698	2,698	2,698	+1.81%	500	66億8411万	-2.63%
04/25	2,630	2,650	2,630	2,650	+0.8%	200	65億6520万	-4.57%
04/24	2,562	2,629	2,561	2,629	+2.62%	700	65億1317万	-5.57%
04/23	2,590	2,590	2,562	2,562	0%	300	63億4718万	-8.14%
04/22	2,593	2,593	2,562	2,562	-1.46%	300	63億4718万	-8.37%
04/19	2,613	2,613	2,600	2,600	-2.37%	600	64億4133万	-7.24%
04/18	2,739	2,739	2,663	2,663	-4.21%	600	65億9740万	-5.2%
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	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%

5966 京都機械工具

IR情報

2024/03/18～2024/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート