日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/23	15:00 役員の異動に関するお知らせ
05/23	3,190	3,195	3,150	3,170	-0.31%	143,200	786億8068万	-7.45%
05/22	15:00 決算説明会資料(「中計2026」の進捗状況)
05/22	15:00 決算説明会資料(2025年3月期決算説明資料)
05/22	3,150	3,195	3,120	3,180	-0.47%	165,500	789億2889万	-7.42%
05/21	3,235	3,250	3,195	3,195	-0.31%	91,800	793億119万	-7.2%
05/20	3,250	3,255	3,200	3,205	-0.93%	60,300	795億4940万	-7.07%
05/19	3,215	3,260	3,195	3,235	-0.31%	86,400	802億9401万	-6.42%
05/16	3,300	3,315	3,225	3,245	-1.96%	132,000	805億4221万	-6.05%
05/15	3,345	3,345	3,275	3,310	-1.05%	77,500	821億5554万	-4.17%
05/14	3,355	3,365	3,305	3,345	-0.74%	119,500	830億2425万	-2.85%
05/13	3,570	3,625	3,365	3,370	-8.55%	363,800	836億4476万	-2.03%
05/12	15:30 2025年3月期決算短信〔日本基準〕
05/12	3,640	3,715	3,605	3,685	+1.38%	116,800	914億6319万	+7.03%
05/09	3,565	3,640	3,550	3,635	+2.68%	74,500	902億2217万	+5.76%
05/08	3,575	3,585	3,530	3,540	-0.7%	46,900	878億6423万	+3.06%
05/07	3,615	3,630	3,565	3,565	-1.25%	97,300	884億8474万	+3.72%
05/02	3,605	3,645	3,570	3,610	+1.26%	89,800	896億166万	+4.76%
05/01	14:00 株式会社ファンクショナル・フルイッドの株式取得(子会社化)完了に関するお知らせ
05/01	3,575	3,595	3,540	3,565	-0.83%	48,100	884億8474万	+3.12%
04/30	3,645	3,645	3,565	3,595	-0.96%	65,100	892億2935万	+3.66%
04/28	3,595	3,640	3,595	3,630	+2.25%	100,900	900億9807万	+4.37%
04/25	3,490	3,585	3,480	3,550	+2.16%	76,000	881億1244万	+1.84%
04/24	3,475	3,535	3,475	3,475	+0.72%	58,100	862億5091万	-0.71%
04/23	3,450	3,475	3,440	3,450	+1.62%	70,300	856億3040万	-1.93%
04/22	3,400	3,430	3,370	3,395	-0.15%	43,800	842億6527万	-4.07%
04/21	3,455	3,460	3,395	3,400	-2.3%	35,900	843億8938万	-4.49%
04/18	3,420	3,490	3,420	3,480	+2.2%	33,800	863億7501万	-2.68%
04/17	3,375	3,415	3,375	3,405	+0.29%	42,400	845億1348万	-5.1%
04/16	3,415	3,435	3,370	3,395	-0.44%	44,100	842億6527万	-5.69%
04/15	3,420	3,435	3,385	3,410	+0.89%	45,900	846億3758万	-5.7%
04/14	3,360	3,430	3,360	3,380	+1.05%	57,100	838億9297万	-6.94%
04/11	3,205	3,370	3,145	3,345	-2.05%	119,400	830億2425万	-8.36%
04/10	3,505	3,505	3,370	3,415	+8.24%	157,700	847億6168万	-6.9%
04/09	3,205	3,230	3,105	3,155	-3.07%	146,800	783億838万	-14.27%
04/08	3,235	3,320	3,215	3,255	+7.6%	186,600	807億9042万	-12.07%
04/07	2,990	3,065	2,944	3,025	-7.49%	202,300	750億8172万	-18.6%
04/04	3,350	3,365	3,210	3,270	-5.08%	149,700	811億6272万	-12.52%
04/03	3,400	3,445	3,385	3,445	-2.68%	116,600	855億629万	-8.18%
04/02	3,595	3,615	3,535	3,540	-1.26%	71,200	878億6423万	-5.83%
04/01	3,605	3,625	3,585	3,585	0%	77,000	889億8115万	-4.68%
03/31	3,685	3,705	3,580	3,585	-5.28%	131,800	889億8115万	-4.65%
03/28	3,800	3,830	3,780	3,785	-2.57%	60,000	939億4523万	+0.66%
03/27	3,840	3,885	3,835	3,885	+0.78%	78,500	964億2727万	+3.52%
03/26	3,850	3,865	3,815	3,855	+0.52%	67,500	956億8266万	+2.99%
03/25	3,835	3,865	3,825	3,835	0%	48,800	951億8625万	+2.73%
03/24	3,880	3,900	3,820	3,835	-1.67%	60,500	951億8625万	+2.9%
03/21	3,850	3,920	3,830	3,900	-0.51%	192,900	967億9958万	+4.81%
03/19	3,930	3,985	3,920	3,920	-1.51%	77,100	972億9599万	+5.58%
03/18	13:00 株式会社ファンクショナル・フルイッドの株式取得(子会社化)に関するお知らせ
03/18	3,960	4,000	3,940	3,980	+1.79%	180,500	987億8521万	+7.45%
03/17	3,855	3,960	3,855	3,910	+2.49%	160,500	970億4778万	+5.88%
03/14	3,800	3,840	3,780	3,815	+1.06%	182,700	946億8984万	+3.47%
03/13	3,755	3,855	3,750	3,775	+2.17%	140,500	936億9703万	+2.58%
03/12	3,755	3,760	3,685	3,695	-2.89%	188,800	917億1140万	+0.57%
03/11	3,755	3,820	3,730	3,805	-0.13%	134,200	944億4164万	+3.68%
03/10	3,830	3,850	3,790	3,810	-0.13%	98,000	945億6574万	+4.07%
03/07	3,785	3,845	3,765	3,815	0%	117,200	946億8984万	+4.41%
03/06	3,740	3,835	3,730	3,815	+2.97%	114,800	946億8984万	+4.64%
03/05	3,705	3,735	3,665	3,705	+0.27%	111,600	919億5960万	+1.9%
03/04	3,635	3,695	3,630	3,695	+1.93%	85,700	917億1140万	+1.76%
03/03	3,565	3,625	3,565	3,625	+1.68%	55,000	899億7397万	-0.06%
02/28	3,615	3,615	3,530	3,565	-1.79%	116,700	884億8474万	-1.63%
02/27	3,620	3,630	3,600	3,630	+0.41%	107,500	900億9807万	+0.11%
02/26	3,585	3,620	3,555	3,615	+0.84%	64,900	897億2576万	-0.22%
02/25	3,530	3,585	3,530	3,585	+0.42%	75,700	889億8115万	-0.97%
02/21	3,580	3,615	3,570	3,570	-0.28%	109,600	886億884万	-1.3%
02/20	3,610	3,610	3,570	3,580	-0.83%	90,200	888億5705万	-0.91%
02/19	3,655	3,665	3,600	3,610	-0.69%	93,100	896億166万	+0.03%
02/18	3,610	3,655	3,610	3,635	+0.69%	68,600	902億2217万	+0.86%
02/17	3,670	3,670	3,600	3,610	-1.9%	86,100	896億166万	+0.25%
02/14	3,685	3,685	3,650	3,680	+0.14%	83,600	913億3909万	+2.19%
02/13	3,690	3,695	3,635	3,675	-0.54%	87,100	912億1499万	+2.11%
02/12	3,725	3,740	3,630	3,695	0%	115,300	917億1140万	+2.72%
02/10	3,725	3,725	3,670	3,695	-0.81%	67,400	917億1140万	+2.87%
02/07	10:00 決算補足説明資料(2025年3月期第3四半期決算説明資料)
02/07	3,735	3,785	3,725	3,725	-0.53%	91,300	924億5601万	+3.85%
02/06	3,655	3,750	3,650	3,745	+2.46%	101,600	929億5242万	+4.58%
02/05	3,620	3,685	3,615	3,655	+0.97%	93,300	907億1858万	+2.35%
02/04	3,620	3,650	3,580	3,620	+0.7%	139,700	898億4986万	+1.57%
02/03	3,630	3,665	3,535	3,595	+0.28%	288,200	892億2935万	+1.04%
01/31	13:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	3,630	3,755	3,510	3,585	-1.1%	338,100	889億8115万	+0.9%
01/30	3,605	3,625	3,595	3,625	+0.55%	126,200	899億7397万	+2.17%
01/29	3,580	3,615	3,565	3,605	+1.12%	81,300	894億7756万	+1.66%
01/28	3,565	3,595	3,535	3,565	-0.42%	81,500	884億8474万	+0.62%
01/27	3,635	3,635	3,565	3,580	-0.56%	74,800	888億5705万	+1.1%
01/24	3,595	3,620	3,575	3,600	+1.12%	132,300	893億5346万	+1.72%
01/23	3,580	3,605	3,550	3,560	-1.25%	77,300	883億6064万	+0.65%
01/22	3,570	3,615	3,570	3,605	+0.98%	75,300	894億7756万	+1.98%
01/21	3,565	3,590	3,550	3,570	+0.85%	81,400	886億884万	+1.05%
01/20	3,525	3,550	3,510	3,540	+1.14%	69,000	878億6423万	+0.2%
01/17	3,490	3,510	3,465	3,500	+0.57%	81,500	868億7142万	-0.93%
01/16	3,490	3,500	3,455	3,480	+0.14%	69,000	863億7501万	-1.56%
01/15	3,500	3,525	3,460	3,475	-0.43%	88,800	862億5091万	-1.78%
01/14	3,530	3,540	3,470	3,490	-1.69%	102,200	866億2321万	-1.41%
01/10	3,580	3,610	3,540	3,550	-1.39%	71,200	881億1244万	+0.17%
01/09	3,625	3,655	3,590	3,600	-1.23%	111,900	893億5346万	+1.69%
01/08	3,565	3,645	3,565	3,645	+0.97%	128,400	904億7037万	+3.08%
01/07	3,585	3,625	3,565	3,610	+1.12%	157,300	896億166万	+2.15%
01/06	3,600	3,600	3,550	3,570	-0.42%	128,900	886億884万	+1.02%
2024
12/30	3,560	3,615	3,545	3,585	+0.7%	153,800	889億8115万	+1.33%
12/27	3,500	3,595	3,495	3,560	+1.28%	343,000	883億6064万	+0.42%
12/26	3,485	3,520	3,470	3,515	+1.01%	116,200	872億4372万	-1.18%
12/25	3,460	3,480	3,430	3,480	+0.72%	109,700	863億7501万	-2.58%
12/24	3,455	3,470	3,420	3,455	-0.29%	117,300	857億5450万	-3.76%
12/23	3,470	3,480	3,440	3,465	-0.29%	123,300	860億270万	-3.96%
12/20	3,560	3,570	3,470	3,475	-2.52%	319,000	862億5091万	-4.24%

6104 芝浦機械

IR情報

2024/12/20～2025/05/23

IR情報＆株価推移

開示資料

決算

株式

チャート