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
09/19	2,098	2,098	2,098	2,098	0%	100	64億8017万	-1.22%
09/18	2,098	2,098	2,098	2,098	+1.16%	100	64億8017万	-1.36%
09/17	2,110	2,110	2,072	2,074	-1.24%	800	64億604万	-2.4%
09/12	2,100	2,100	2,100	2,100	0%	400	64億8635万	-1.41%
09/11	2,100	2,100	2,100	2,100	0%	200	64億8635万	-1.59%
09/10	2,100	2,100	2,100	2,100	-1.18%	100	64億8635万	-1.87%
09/09	2,100	2,125	2,076	2,125	+0.14%	800	65億6357万	-0.93%
09/06	2,122	2,122	2,122	2,122	-0.05%	200	65億5430万	-1.3%
09/05	2,122	2,123	2,122	2,123	+1.05%	300	65億5739万	-1.44%
09/04	2,101	2,101	2,101	2,101	-0.33%	200	64億8944万	-2.73%
09/03	2,123	2,146	2,108	2,108	-0.71%	300	65億1106万	-2.72%
09/02	2,123	2,123	2,123	2,123	+0.14%	200	65億5739万	-2.44%
08/30	2,121	2,121	2,113	2,120	-1.35%	500	65億4812万	-2.89%
08/28	2,100	2,149	2,100	2,149	+2.33%	1,600	66億3770万	-1.83%
08/27	2,149	2,149	2,099	2,100	-2.28%	1,700	64億8635万	-4.33%
08/26	2,149	2,149	2,149	2,149	+2.33%	100	66億3770万	-2.32%
08/23	2,126	2,126	2,100	2,100	-3.18%	700	64億8635万	-4.68%
08/20	2,159	2,169	2,159	2,169	-0.09%	200	66億9947万	-1.81%
08/19	2,171	2,171	2,171	2,171	+1.54%	500	67億565万	-1.81%
08/16	2,138	2,138	2,138	2,138	0%	100	66億372万	-3.43%
08/15	2,188	2,188	2,138	2,138	-0.14%	500	66億372万	-3.61%
08/14	2,180	2,191	2,093	2,141	+0.52%	1,800	66億1299万	-3.6%
08/13	2,130	2,130	2,130	2,130	-2.83%	400	65億7901万	-4.18%
08/09	16:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結)(公認会計士等による期中レビューの完了)
08/09	2,110	2,192	2,109	2,192	+2.91%	600	67億7051万	-1.57%
08/07	2,080	2,130	2,080	2,130	-2.29%	500	65億7901万	-4.4%
08/06	2,037	2,190	2,005	2,180	+7.02%	2,300	67億3345万	-2.24%
08/05	2,100	2,100	2,037	2,037	-7.24%	2,200	62億9176万	-8.7%
08/02	2,135	2,196	2,108	2,196	-0.18%	1,400	67億8287万	-1.79%
08/01	2,216	2,216	2,200	2,200	-2.14%	1,700	67億9522万	-1.61%
07/31	16:30 2025年3月期第1四半期決算短信〔日本基準〕(非連結)
07/30	2,248	2,248	2,248	2,248	+0.13%	200	69億4348万	+0.54%
07/29	2,234	2,245	2,234	2,245	+0.49%	400	69億3421万	+0.49%
07/26	2,234	2,240	2,234	2,234	0%	500	69億24万	+0.22%
07/25	2,251	2,251	2,217	2,234	-1.33%	1,300	69億24万	+0.49%
07/24	2,264	2,264	2,257	2,264	-1.09%	700	69億9290万	+2.03%
07/23	2,370	2,370	2,283	2,289	-1.72%	1,100	70億7012万	+3.43%
07/22	2,350	2,350	2,250	2,329	+1.26%	1,000	71億9367万	+5.58%
07/19	2,319	2,370	2,276	2,300	+1.37%	1,500	71億409万	+4.69%
07/18	2,300	2,370	2,264	2,269	-1.35%	2,100	70億834万	+3.65%
07/17	2,250	2,450	2,250	2,300	+3.6%	5,100	71億409万	+5.41%
07/16	2,236	2,250	2,220	2,220	-0.09%	1,900	68億5700万	+2.12%
07/12	2,226	2,239	2,222	2,222	-0.94%	700	68億6317万	+2.44%
07/11	2,225	2,243	2,215	2,243	+0.81%	2,100	69億2804万	+3.6%
07/10	2,225	2,225	2,225	2,225	-0.67%	300	68億7244万	+3.06%
07/09	2,243	2,243	2,230	2,240	0%	500	69億1877万	+3.94%
07/08	2,232	2,240	2,210	2,240	+1.59%	1,200	69億1877万	+4.28%
07/05	2,200	2,234	2,200	2,205	+0.23%	800	68億1066万	+2.94%
07/04	2,178	2,200	2,178	2,200	-0.95%	800	67億9522万	+2.9%
07/03	2,237	2,239	2,221	2,221	-0.49%	1,600	68億6008万	+4.08%
07/02	2,217	2,240	2,205	2,232	+2.15%	1,500	68億9406万	+4.89%
07/01	2,217	2,235	2,185	2,185	-0.36%	2,100	67億4889万	+2.97%
06/28	2,184	2,193	2,184	2,193	+1.76%	300	67億7360万	+3.49%
06/27	2,238	2,239	2,130	2,155	-2.09%	2,200	66億5623万	+1.89%
06/26	2,201	2,227	2,201	2,201	+0.05%	700	67億9831万	+4.16%
06/25	2,239	2,239	2,151	2,200	+0.05%	2,600	67億9522万	+4.27%
06/24	2,190	2,200	2,164	2,199	+3.73%	1,200	67億9213万	+4.47%
06/21	2,123	2,250	2,120	2,120	+0.95%	3,300	65億4812万	+0.9%
06/20	2,123	2,123	2,100	2,100	-1.08%	900	64億8635万	0%
06/19	2,124	2,125	2,110	2,123	+0.09%	900	65億5739万	+1.05%
06/18	2,101	2,121	2,101	2,121	+0.66%	1,500	65億5121万	+0.95%
06/17	2,106	2,107	2,106	2,107	+0.52%	1,600	65億797万	+0.24%
06/14	2,096	2,096	2,081	2,096	-0.19%	600	64億7399万	-0.29%
06/13	2,100	2,100	2,100	2,100	0%	800	64億8635万	-0.14%
06/12	2,107	2,107	2,100	2,100	0%	900	64億8635万	-0.14%
06/11	2,100	2,100	2,100	2,100	-0.33%	100	64億8635万	-0.19%
06/10	2,107	2,107	2,107	2,107	0%	200	65億797万	+0.14%
06/05	2,107	2,107	2,105	2,107	+0.1%	600	65億797万	+0.14%
06/04	2,107	2,107	2,105	2,105	-0.14%	200	65億179万	+0.1%
06/03	2,099	2,108	2,099	2,108	+1.01%	400	65億1106万	+0.24%
05/31	2,088	2,088	2,087	2,087	-0.05%	500	64億4619万	-0.71%
05/30	2,089	2,089	2,088	2,088	-0.05%	400	64億4928万	-0.62%
05/29	2,107	2,107	2,089	2,089	-0.81%	500	64億5237万	-0.57%
05/28	2,103	2,106	2,086	2,106	+1.15%	500	65億488万	+0.14%
05/27	2,084	2,084	2,082	2,082	+0.1%	500	64億3075万	-0.95%
05/24	2,080	2,080	2,080	2,080	-0.95%	1,400	64億2457万	-1.05%
05/23	2,109	2,109	2,100	2,100	-0.19%	200	64億8635万	-0.1%
05/22	2,104	2,104	2,104	2,104	-0.14%	100	64億9870万	+0.1%
05/21	2,108	2,108	2,107	2,107	-0.09%	500	65億797万	+0.24%
05/20	2,091	2,109	2,090	2,109	+0.86%	400	65億1415万	+0.33%
05/17	2,091	2,091	2,091	2,091	-0.05%	900	64億5855万	-0.62%
05/16	2,108	2,108	2,092	2,092	-0.38%	500	64億6164万	-0.76%
05/15	2,128	2,128	2,100	2,100	-0.33%	1,400	64億8635万	-0.52%
05/14	2,113	2,113	2,107	2,107	-1.31%	600	65億797万	-0.33%
05/13	2,135	2,135	2,135	2,135	-0.14%	100	65億9445万	+0.85%
05/10	2,140	2,140	2,115	2,138	+1.38%	300	66億372万	+0.9%
05/08	2,147	2,147	2,108	2,109	-0.99%	800	65億1415万	-0.66%
05/07	2,112	2,130	2,112	2,130	+1.38%	300	65億7901万	+0.14%
05/02	2,101	2,101	2,101	2,101	-0.66%	200	64億8944万	-1.32%
05/01	2,110	2,115	2,110	2,115	+0.71%	500	65億3268万	-0.8%
04/30	16:20 役員の異動に関するお知らせ
04/30	16:20 2024年3月期決算短信補足資料
04/30	16:20 2024年3月期決算短信〔日本基準〕(非連結)
04/30	2,129	2,129	2,100	2,100	0%	900	64億8635万	-1.59%
04/26	2,098	2,100	2,098	2,100	+0.1%	700	64億8635万	-1.69%
04/25	16:00 業績予想の修正に関するお知らせ
04/24	2,076	2,098	2,076	2,098	0%	300	64億8017万	-1.82%
04/23	2,097	2,098	2,097	2,098	+1.16%	200	64億8017万	-1.92%
04/22	2,050	2,074	2,050	2,074	+0.34%	1,300	64億604万	-3.13%
04/19	2,117	2,117	2,067	2,067	-0.91%	1,500	63億8442万	-3.55%
04/18	2,079	2,100	2,073	2,086	-2.52%	600	64億4310万	-2.75%
04/17	2,099	2,150	2,099	2,140	+3.13%	600	66億990万	-0.33%
04/16	2,088	2,088	2,075	2,075	-0.57%	1,300	64億913万	-3.4%
04/15	2,140	2,140	2,086	2,087	-0.14%	700	64億4619万	-2.89%
04/11	2,080	2,130	2,080	2,090	-0.48%	700	64億5546万	-2.75%
04/10	2,099	2,100	2,099	2,100	+0.05%	300	64億8635万	-2.33%

6111 旭精機工業

IR情報

2024/04/10～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート