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
09/18	942	945	937	945	+0.43%	800	32億7196万	+1.29%
09/17	940	965	940	941	-0.32%	3,700	32億5811万	+1.07%
09/13	941	946	934	944	+0.21%	3,300	32億6850万	+1.18%
09/12	926	945	925	942	+2.17%	1,900	32億6158万	+0.75%
09/11	935	948	919	922	-1.28%	2,800	31億9233万	-1.39%
09/10	979	979	932	934	-0.21%	4,600	32億3388万	+0.11%
09/09	920	936	920	936	-2.4%	7,500	32億4080万	+0.86%
09/06	1,003	1,003	950	959	-4.39%	14,500	33億2044万	+2.9%
09/05	969	1,079	946	1,003	+7.97%	73,100	34億7278万	+6.93%
09/04	938	944	926	929	-2.72%	9,500	32億1656万	-1.59%
09/03	931	955	930	955	+2.8%	6,300	33億659万	+0.21%
09/02	941	946	925	929	-0.85%	6,300	32億1656万	-3.43%
08/30	944	944	930	937	-0.21%	5,100	32億4426万	-3.5%
08/29	944	949	939	939	-0.84%	2,400	32億5119万	-4.18%
08/28	940	953	936	947	+1.39%	4,600	32億7889万	-4.34%
08/27	926	936	921	934	+1.63%	8,800	32億3388万	-6.79%
08/26	920	927	915	919	+0.11%	5,400	31億8194万	-9.28%
08/23	916	924	916	918	+0.22%	3,700	31億7848万	-10.53%
08/22	926	927	916	916	-0.76%	3,900	31億7155万	-11.84%
08/21	916	923	915	923	+0.33%	2,200	31億9579万	-12.43%
08/20	909	920	905	920	+1.88%	4,800	31億8540万	-13.86%
08/19	910	923	903	903	-0.55%	10,200	31億2654万	-16.62%
08/16	920	924	890	908	+0.33%	23,700	31億4385万	-17.38%
08/15	905	924	903	905	0%	9,900	31億3347万	-18.91%
08/14	915	924	897	905	-1.31%	31,600	31億3347万	-20.12%
08/13	870	936	860	917	-7.28%	79,100	31億7502万	-20.12%
08/09	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	966	999	964	989	+1.54%	19,500	34億2431万	-14.89%
08/08	960	977	935	974	+2.1%	11,200	33億7237万	-16.97%
08/07	871	964	870	954	+8.41%	20,300	33億312万	-19.43%
08/06	837	935	837	880	+9.05%	29,700	30億4691万	-26.42%
08/05	930	939	806	807	-21.27%	57,300	27億9415万	-33.31%
08/02	1,080	1,080	1,020	1,025	-8.32%	35,900	35億4896万	-16.53%
08/01	1,155	1,155	1,115	1,118	-3.2%	13,800	38億7096万	-9.62%
07/31	1,146	1,155	1,132	1,155	+0.26%	7,100	39億9907万	-7%
07/30	1,158	1,162	1,148	1,152	-1.12%	8,300	39億8868万	-7.54%
07/29	1,167	1,170	1,157	1,165	+0.52%	10,700	40億3369万	-6.73%
07/26	14:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/26	1,161	1,170	1,151	1,159	-0.17%	8,900	40億1292万	-7.43%
07/25	1,199	1,200	1,100	1,161	-3.89%	43,500	40億1984万	-7.64%
07/24	1,208	1,212	1,205	1,208	-1.31%	9,700	41億8257万	-4.2%
07/23	1,220	1,230	1,210	1,224	+0.74%	20,400	42億3797万	-3.24%
07/22	1,244	1,245	1,201	1,215	-2.1%	23,300	42億681万	-4.18%
07/19	1,244	1,245	1,224	1,241	-0.16%	18,300	42億9683万	-2.44%
07/18	1,264	1,270	1,241	1,243	-3.42%	20,900	43億376万	-2.43%
07/17	1,290	1,296	1,275	1,287	-0.23%	9,500	44億5610万	+0.7%
07/16	1,300	1,305	1,281	1,290	-0.39%	11,600	44億6649万	+0.78%
07/12	1,290	1,310	1,282	1,295	-0.99%	11,600	44億8380万	+1.09%
07/11	1,310	1,319	1,298	1,308	-0.46%	12,500	45億2881万	+2.11%
07/10	1,380	1,380	1,277	1,314	-2.67%	29,300	45億4959万	+2.58%
07/09	1,283	1,350	1,283	1,350	+5.55%	47,300	46億7424万	+5.39%
07/08	1,273	1,286	1,258	1,279	+1.67%	11,900	44億2840万	-0.08%
07/05	1,256	1,259	1,240	1,258	+0.16%	9,000	43億5569万	-1.95%
07/04	1,256	1,266	1,251	1,256	0%	7,900	43億4877万	-2.33%
07/03	1,244	1,260	1,244	1,256	+0.96%	6,700	43億4877万	-2.48%
07/02	1,262	1,262	1,234	1,244	-0.64%	10,800	43億722万	-3.57%
07/01	1,245	1,275	1,245	1,252	+0.56%	15,000	43億3492万	-3.32%
06/28	1,243	1,255	1,241	1,245	+0.4%	8,200	43億1068万	-4.23%
06/27	14:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/27	14:00 当社株式の大規模買付行為に関する対応策(買収防衛策)に基づく独立委員会委員の異動に関するお知らせ
06/27	1,250	1,250	1,223	1,240	-0.48%	13,100	42億9337万	-5.05%
06/26	1,255	1,268	1,245	1,246	-0.4%	9,600	43億1415万	-5.1%
06/25	1,250	1,259	1,242	1,251	+0.08%	8,400	43億3146万	-5.16%
06/24	1,240	1,263	1,231	1,250	+0.89%	14,700	43億2800万	-5.73%
06/21	1,263	1,272	1,231	1,239	-2.06%	26,900	42億8991万	-7.12%
06/20	1,271	1,285	1,260	1,265	-0.78%	13,000	43億7993万	-5.74%
06/19	1,298	1,299	1,267	1,275	-1.77%	14,800	44億1456万	-5.42%
06/18	1,313	1,313	1,254	1,298	-0.08%	19,700	44億9419万	-3.99%
06/17	1,325	1,327	1,292	1,299	-1.96%	9,800	44億9765万	-4.9%
06/14	1,291	1,333	1,291	1,325	+2.24%	7,200	45億8768万	-4.06%
06/13	1,330	1,331	1,295	1,296	-2.56%	15,900	44億8727万	-6.96%
06/12	1,328	1,332	1,321	1,330	-0.15%	4,600	46億499万	-5.54%
06/11	1,332	1,337	1,320	1,332	+0.3%	6,900	46億1191万	-6.33%
06/10	1,292	1,334	1,292	1,328	+2.55%	10,700	45億9806万	-7.39%
06/07	1,300	1,310	1,293	1,295	-0.46%	6,700	44億8380万	-10.38%
06/06	1,314	1,314	1,291	1,301	-0.99%	17,900	45億458万	-10.77%
06/05	1,333	1,336	1,311	1,314	-1.57%	11,700	45億4959万	-10.61%
06/04	1,342	1,354	1,330	1,335	-0.67%	13,000	46億2230万	-9.74%
06/03	1,337	1,360	1,325	1,344	+1.2%	18,200	46億5346万	-9.68%
05/31	1,305	1,340	1,300	1,328	+1.37%	18,700	45億9806万	-11.35%
05/30	1,271	1,325	1,270	1,310	+0.69%	48,900	45億3574万	-13.07%
05/29	1,372	1,379	1,282	1,301	-6.2%	68,800	45億458万	-14.18%
05/28	1,371	1,409	1,371	1,387	+1.02%	9,000	48億234万	-8.99%
05/27	1,398	1,398	1,356	1,373	-1.44%	24,600	47億5387万	-10.44%
05/24	1,386	1,411	1,385	1,393	-0.78%	13,300	48億2312万	-9.55%
05/23	1,425	1,425	1,400	1,404	-0.43%	12,700	48億6120万	-9.3%
05/22	1,420	1,430	1,403	1,410	-0.77%	13,600	48億8198万	-9.62%
05/21	1,449	1,459	1,404	1,421	-1.66%	20,100	49億2007万	-9.55%
05/20	1,432	1,468	1,424	1,445	+0.91%	18,900	50億316万	-8.66%
05/17	1,412	1,452	1,400	1,432	+0.14%	19,200	49億5815万	-10.11%
05/16	1,405	1,538	1,403	1,430	+4%	57,900	49億5123万	-10.74%
05/15	14:00 2024年3月期決算短信〔日本基準〕(連結)
05/15	14:00 譲渡制限付株式報酬制度の導入に関するお知らせ
05/15	1,630	1,630	1,357	1,375	-16.16%	117,700	47億6080万	-14.7%
05/14	1,657	1,660	1,615	1,640	-1.44%	29,900	56億7833万	+1.11%
05/13	1,638	1,670	1,605	1,664	+0.97%	19,200	57億6143万	+2.53%
05/10	1,673	1,683	1,637	1,648	-0.12%	15,900	57億603万	+1.6%
05/09	1,675	1,675	1,640	1,650	-1.73%	15,400	57億1296万	+1.79%
05/08	1,652	1,693	1,646	1,679	+1.63%	21,300	58億1336万	+3.58%
05/07	1,681	1,682	1,621	1,652	+3.19%	25,900	57億1988万	+1.79%
05/02	1,615	1,615	1,585	1,601	-0.31%	10,100	55億4330万	-1.48%
05/01	1,599	1,624	1,562	1,606	+0.37%	17,400	55億6061万	-1.53%
04/30	1,570	1,602	1,549	1,600	+2.83%	12,600	55億3984万	-2.32%
04/26	1,561	1,562	1,514	1,556	-0.13%	10,500	53億8749万	-5.35%
04/25	1,567	1,577	1,550	1,558	-1.39%	9,300	53億9441万	-5.58%
04/24	1,570	1,600	1,570	1,580	+0.96%	12,900	54億7059万	-4.59%

6131 浜井産業

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート