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
08/30	14:20 インドにおける合弁会社に関する合弁契約締結及び設立のお知らせ
08/30	1,150	1,174	1,149	1,158	+0.35%	36,000	295億7809万	+1.22%
08/29	1,153	1,158	1,144	1,154	-0.52%	22,300	294億7592万	+0.79%
08/28	1,149	1,160	1,134	1,160	+0.78%	35,100	296億2917万	+1.31%
08/27	1,144	1,172	1,144	1,151	+0.61%	26,900	293億9929万	+0.52%
08/26	1,158	1,158	1,141	1,144	-1.38%	34,200	292億2050万	-0.17%
08/23	1,151	1,166	1,148	1,160	+0.69%	28,600	296億2917万	+0.87%
08/22	1,142	1,154	1,139	1,152	+0.52%	19,900	294億2484万	0%
08/21	1,134	1,151	1,128	1,146	+1.33%	29,200	292億7158万	-0.87%
08/20	1,145	1,155	1,125	1,131	-0.88%	64,400	288億8844万	-2.5%
08/19	1,171	1,182	1,136	1,141	-2.31%	38,700	291億4387万	-1.89%
08/16	1,179	1,202	1,155	1,168	-0.17%	35,100	298億3351万	+0.09%
08/15	1,173	1,188	1,165	1,170	+0.6%	29,900	298億8460万	0%
08/14	1,138	1,163	1,132	1,163	+2.2%	19,500	297億580万	-0.77%
08/13	1,132	1,152	1,132	1,138	+0.44%	25,900	290億6724万	-3.07%
08/09	1,151	1,163	1,114	1,133	+0.18%	54,100	289億3953万	-3.74%
08/08	1,130	1,157	1,113	1,131	+0.09%	44,500	288億8844万	-4.4%
08/07	1,127	1,165	1,094	1,130	+0.71%	179,800	288億6290万	-4.8%
08/06	1,069	1,143	1,050	1,122	+7.78%	57,100	286億5856万	-5.87%
08/05	1,070	1,094	997	1,041	-7.14%	91,500	265億8963万	-13.11%
08/02	1,135	1,156	1,115	1,121	-1.92%	106,600	286億3302万	-7.28%
08/01	1,145	1,182	1,135	1,143	-1.12%	64,000	291億9495万	-5.93%
07/31	1,113	1,161	1,094	1,156	+1.14%	77,700	295億2700万	-5.25%
07/30	14:20 営業外収益の計上に関するお知らせ
07/30	14:20 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	1,156	1,187	1,100	1,143	-3.14%	182,100	291億9495万	-6.62%
07/29	1,173	1,192	1,166	1,180	+1.55%	31,300	301億4002万	-3.83%
07/26	1,176	1,196	1,154	1,162	-1.36%	65,300	296億8026万	-5.37%
07/25	1,166	1,208	1,151	1,178	+1.03%	75,300	300億8894万	-4.46%
07/24	1,161	1,207	1,161	1,166	+0.78%	51,700	297億8243万	-5.97%
07/23	1,185	1,207	1,157	1,157	-2.03%	45,700	295億5255万	-7.14%
07/22	1,227	1,227	1,181	1,181	-3.75%	63,200	301億6556万	-5.75%
07/19	1,230	1,241	1,218	1,227	-0.24%	31,300	313億4051万	-2.54%
07/18	1,239	1,240	1,220	1,230	-1.84%	47,700	314億1714万	-2.46%
07/17	1,250	1,253	1,222	1,253	+2.04%	35,900	320億462万	-0.63%
07/16	1,211	1,231	1,211	1,228	+0.49%	24,600	313億6606万	-2.46%
07/12	1,210	1,240	1,210	1,222	-0.81%	27,700	312億1280万	-2.78%
07/11	1,259	1,259	1,215	1,232	-1.12%	54,100	314億6823万	-1.6%
07/10	1,227	1,246	1,210	1,246	+1.88%	50,900	318億2582万	-0.08%
07/09	1,220	1,251	1,207	1,223	+0.74%	33,200	312億3835万	-1.69%
07/08	1,216	1,239	1,211	1,214	-0.25%	44,000	310億846万	-1.94%
07/05	1,264	1,264	1,192	1,217	-3.72%	69,400	310億8509万	-1.14%
07/04	1,231	1,279	1,224	1,264	+2.51%	33,900	322億8558万	+3.35%
07/03	1,251	1,262	1,232	1,233	-1.67%	42,900	314億9377万	+1.65%
07/02	1,282	1,285	1,236	1,254	-2.79%	78,900	320億3016万	+4.15%
07/01	1,304	1,308	1,267	1,290	-1.38%	59,600	329億4969万	+8.04%
06/28	1,272	1,327	1,258	1,308	+2.35%	79,500	334億945万	+10.38%
06/27	1,255	1,279	1,234	1,278	+1.51%	89,100	326億4318万	+8.77%
06/26	1,261	1,285	1,225	1,259	+0.64%	85,000	321億5787万	+7.98%
06/25	1,218	1,265	1,208	1,251	+2.71%	93,500	319億5353万	+8.12%
06/24	1,231	1,250	1,202	1,218	+0.16%	87,700	311億1063万	+6.01%
06/21	1,290	1,298	1,211	1,216	-5.81%	150,400	310億5955万	+6.2%
06/20	1,322	1,325	1,234	1,291	-4.51%	186,300	329億7523万	+13.25%
06/19	1,312	1,353	1,312	1,352	+3.05%	53,400	345億3331万	+19.43%
06/18	1,345	1,376	1,264	1,312	-1.2%	141,000	335億1162万	+17.04%
06/17	1,301	1,328	1,300	1,328	0%	60,300	339億2030万	+19.53%
06/14	1,260	1,328	1,245	1,328	+4.4%	115,100	339億2030万	+20.73%
06/13	1,230	1,288	1,221	1,272	+2.33%	92,100	324億8992万	+16.8%
06/12	1,231	1,308	1,219	1,243	+2.9%	219,500	317億4919万	+15.09%
06/11	1,163	1,216	1,148	1,208	+2.81%	141,300	308億5521万	+12.69%
06/10	1,097	1,176	1,085	1,175	+7.11%	113,700	300億1231万	+10.12%
06/07	1,104	1,125	1,085	1,097	-0.63%	115,300	280億2000万	+3.3%
06/06	1,159	1,189	1,081	1,104	-4.33%	297,600	281億9880万	+4.15%
06/05	1,094	1,165	1,065	1,154	+5.39%	191,900	294億7592万	+8.97%
06/04	9:30 中長期経営計画のアップデートに関するお知らせ
06/04	1,019	1,120	1,019	1,095	+5.8%	144,600	279億6892万	+3.79%
06/03	1,022	1,038	1,020	1,035	+1.47%	17,700	264億3637万	-1.52%
05/31	1,010	1,025	1,010	1,020	+1.09%	17,800	260億5324万	-2.86%
05/30	991	1,009	982	1,009	+0.8%	32,500	257億7227万	-3.81%
05/29	1,012	1,016	996	1,001	-1.09%	35,300	255億6793万	-4.58%
05/28	1,064	1,065	1,011	1,012	-4.35%	24,600	258億4890万	-3.44%
05/27	1,066	1,068	1,043	1,058	+0.57%	29,100	270億2385万	+1.05%
05/24	1,026	1,064	1,017	1,052	-0.38%	54,500	268億7060万	+0.77%
05/23	20:00 当社製品搭載車両の市場回収処置(リコール)に関するお知らせ
05/23	1,051	1,060	1,033	1,056	+0.57%	21,700	269億7277万	+1.44%
05/22	1,046	1,059	1,002	1,050	+0.19%	74,900	268億1951万	+1.16%
05/21	1,109	1,113	1,042	1,048	-5.59%	50,700	267億6843万	+1.16%
05/20	1,080	1,116	1,077	1,110	+2.12%	39,700	283億5205万	+7.35%
05/17	1,091	1,097	1,079	1,087	-0.37%	17,800	277億6458万	+5.43%
05/16	1,091	1,119	1,079	1,091	+1.02%	46,900	278億6675万	+6.13%
05/15	1,058	1,100	1,058	1,080	+2.47%	39,800	275億8578万	+5.26%
05/14	1,048	1,071	1,046	1,054	-0.47%	44,200	269億2168万	+3.03%
05/13	1,045	1,065	1,021	1,059	+1.34%	62,500	270億4939万	+3.62%
05/10	1,042	1,058	1,027	1,045	-0.29%	25,700	266億9180万	+2.45%
05/09	1,061	1,065	1,033	1,048	-0.1%	47,000	267億6843万	+2.75%
05/08	1,071	1,072	1,047	1,049	-2.78%	24,900	267億9397万	+2.84%
05/07	1,092	1,102	1,067	1,079	+1.12%	55,500	275億6024万	+5.78%
05/02	1,055	1,071	1,037	1,067	+1.91%	46,700	272億5373万	+4.71%
05/01	1,066	1,105	1,047	1,047	-2.97%	85,800	267億4288万	+2.75%
04/30	1,070	1,096	1,047	1,079	+2.66%	78,500	275億6024万	+5.78%
04/26	1,034	1,060	980	1,051	+6.27%	155,800	268億4505万	+2.84%
04/25	14:20 特別利益及び特別損失の計上に関するお知らせ
04/25	14:20 営業外収益の計上に関するお知らせ
04/25	14:20 支配株主等に関する事項について
04/25	14:20 剰余金の配当に関するお知らせ
04/25	14:20 2024年3月期連結業績予想値と実績値との差異に関するお知らせ
04/25	14:20 2024年3月期決算短信〔日本基準〕(連結)
04/25	14:20 合弁会社設立準備に関するお知らせ
04/25	1,008	1,020	935	989	-1.49%	214,400	252億6142万	-3.89%
04/24	994	1,008	987	1,004	+1.41%	43,200	256億4456万	-2.9%
04/23	1,014	1,014	990	990	-2.37%	23,300	252億8697万	-4.53%
04/22	991	1,016	983	1,014	+3.58%	45,100	258億9998万	-2.59%
04/19	985	1,003	968	979	-1.31%	51,100	250億600万	-5.96%
04/18	971	993	965	992	+0.61%	32,200	253億3805万	-4.71%
04/17	960	1,012	960	986	+2.82%	69,300	251億8480万	-5.19%
04/16	990	997	958	959	-3.13%	47,300	244億9515万	-7.52%
04/15	992	998	986	990	-1.2%	16,600	252億8697万	-4.16%
04/12	1,001	1,017	998	1,002	-0.89%	34,000	255億9348万	-2.62%
04/11	1,012	1,029	1,010	1,011	-1.27%	18,000	258億2336万	-1.27%
04/10	1,013	1,026	1,010	1,024	+1.09%	12,000	261億5541万	+0.69%
04/09	1,023	1,035	1,009	1,013	-1.94%	17,300	258億7444万	+0.3%
04/08	1,030	1,045	1,022	1,033	+1.47%	29,200	263億8529万	+3.09%

5992 中央発條

IR情報

2024/04/08～2024/08/30

IR情報＆株価推移

開示資料

決算

株式

チャート