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	2,883	3,015	2,873	2,975	+4.68%	1,350,800	4234億1965万	+12.77%
05/22	2,885	2,905	2,842	2,842	-2.84%	1,078,300	4044億9030万	+8.72%
05/21	2,943	2,959	2,858	2,925	-1.32%	1,579,500	4163億335万	+12.72%
05/20	2,945	2,980	2,890	2,964	+2.03%	1,358,700	4218億5406万	+15.29%
05/19	2,905	2,954	2,894	2,905	-1.73%	1,012,000	4134億5683万	+14.06%
05/16	2,875	2,998	2,868	2,956	+3.65%	1,934,400	4207億1546万	+17.53%
05/15	2,853	2,903	2,832	2,852	-1.45%	1,391,000	4059億1356万	+14.72%
05/14	3,018	3,019	2,874	2,894	-4.11%	1,625,800	4118億9125万	+17.88%
05/13	3,010	3,110	2,993	3,018	+4.28%	2,258,700	4295億3966万	+23.74%
05/12	2,771	2,894	2,756	2,894	+5.35%	2,265,500	4118億9125万	+19.29%
05/09	2,711	2,763	2,653	2,747	+2.96%	2,866,300	3909億6934万	+13.37%
05/08	2,577	2,696	2,528	2,668	+7.71%	5,414,200	3797億2559万	+9.98%
05/07	14:10 既存ハイブリッドファイナンスのリプレイスメントに向けた第5回無担保永久社債(劣後特約付)の発行に関するお知らせ
05/07	14:10 2025年12月期第1四半期決算短信〔IFRS〕(連結)
05/07	2,523	2,559	2,316	2,477	-3.73%	7,371,600	3525億4133万	+1.72%
05/02	2,544	2,583	2,532	2,573	+2.47%	1,540,100	3662億462万	+4.72%
05/01	2,498	2,528	2,486	2,511	+1.5%	1,383,300	3573億8042万	+1.33%
04/30	2,448	2,474	2,423	2,474	+0.57%	940,000	3521億1436万	-1.16%
04/28	2,546	2,548	2,443	2,460	-1.44%	1,977,800	3501億2179万	-2.73%
04/25	2,456	2,503	2,438	2,496	+2.93%	1,351,700	3552億4553万	-2.27%
04/24	2,382	2,453	2,381	2,425	+3.46%	1,495,900	3451億4038万	-6.01%
04/23	2,335	2,355	2,308	2,344	+3.12%	1,442,700	3336億1198万	-10.47%
04/22	2,248	2,289	2,240	2,273	+0.58%	1,523,900	3235億684万	-14.55%
04/21	2,315	2,322	2,247	2,260	-4.44%	1,393,800	3216億5661万	-16.42%
04/18	2,368	2,377	2,339	2,365	-0.04%	789,000	3366億83万	-13.81%
04/17	2,275	2,366	2,269	2,366	+3.45%	842,400	3367億4315万	-14.86%
04/16	2,356	2,365	2,272	2,287	-3.38%	912,300	3254億9941万	-18.76%
04/15	2,400	2,425	2,367	2,367	-0.21%	947,200	3368億8548万	-16.92%
04/14	2,367	2,400	2,351	2,372	+2.37%	810,600	3375億9711万	-17.75%
04/11	2,208	2,339	2,189	2,317	-2.24%	1,434,500	3297億6918万	-20.62%
04/10	2,400	2,400	2,312	2,370	+12.86%	2,282,800	3373億1246万	-19.93%
04/09	2,177	2,177	2,040	2,100	-5.96%	1,629,000	2988億8446万	-29.62%
04/08	2,337	2,366	2,219	2,233	+6.94%	1,933,300	3178億1381万	-25.74%
04/07	2,050	2,210	2,030	2,088	-16.48%	2,781,800	2971億7655万	-30.93%
04/04	2,590	2,595	2,421	2,500	-7.06%	1,919,400	3558億1483万	-17.93%
04/03	2,665	2,707	2,638	2,690	-4.44%	1,212,900	3828億5676万	-11.98%
04/02	2,843	2,843	2,768	2,815	-0.32%	981,000	4006億4750万	-7.89%
04/01	2,915	2,922	2,823	2,824	-2.39%	1,307,200	4019億2843万	-7.44%
03/31	2,940	2,950	2,874	2,893	-4.52%	1,605,400	4117億4892万	-4.99%
03/28	3,032	3,067	2,999	3,030	-2.32%	937,100	4312億4758万	-0.1%
03/27	3,060	3,118	3,055	3,102	-0.39%	1,017,400	4403億4624万	+2.95%
03/26	3,142	3,150	3,081	3,114	-0.89%	1,186,700	4420億4970万	+4.29%
03/25	3,110	3,169	3,104	3,142	+2.35%	1,754,800	4460億2446万	+6.15%
03/24	3,155	3,185	3,060	3,070	-2.85%	2,727,200	4358億366万	+4.71%
03/21	3,311	3,311	3,160	3,160	-6.18%	2,699,800	4485億7966万	+8.82%
03/19	3,376	3,418	3,351	3,368	-0.5%	1,467,300	4781億642万	+17.31%
03/18	3,490	3,544	3,372	3,385	+0.09%	2,116,400	4805億1967万	+19.57%
03/17	3,380	3,447	3,346	3,382	+3.36%	2,442,700	4800億9380万	+21.13%
03/14	3,264	3,313	3,235	3,272	+1.39%	1,496,900	4644億7869万	+18.9%
03/13	3,270	3,336	3,225	3,227	-1.28%	2,477,300	4580億9068万	+18.81%
03/12	3,137	3,310	3,134	3,269	+4.64%	3,387,300	4640億5282万	+21.8%
03/11	3,177	3,193	3,035	3,124	-3.79%	3,953,000	4434億6926万	+17.89%
03/10	3,242	3,328	3,162	3,247	-0.12%	4,073,900	4609億2980万	+23.7%
03/07	3,290	3,520	3,244	3,251	-2.93%	10,036,200	4614億9762万	+25.28%
03/06	3,080	3,368	3,079	3,349	+12.57%	9,235,900	4754億927万	+30.67%
03/05	2,700	3,102	2,672	2,975	+11.42%	7,774,200	4223億1788万	+17.78%
03/04	15:30 剰余金の配当に関するお知らせ
03/04	2,617	2,672	2,575	2,670	+1.64%	1,877,900	3790億2142万	+6.59%
03/03	10:00 2024年度株主優待コンサートの開催概要決定に関するお知らせ
03/03	2,641	2,656	2,602	2,627	-1.02%	1,614,500	3729億1733万	+5.33%
02/28	15:30 宮脇機械プラント株式会社の株式取得及び簡易株式交換による完全子会社化に関するお知らせ
02/28	2,730	2,745	2,640	2,654	-4.12%	2,299,800	3767億5013万	+6.76%
02/27	2,719	2,788	2,688	2,768	+3.32%	2,148,500	3929億3307万	+11.79%
02/26	2,715	2,748	2,647	2,679	-0.85%	2,089,100	3802億9902万	+8.81%
02/25	2,650	2,736	2,623	2,702	+1.35%	2,334,300	3835億6400万	+10.24%
02/21	2,638	2,698	2,568	2,666	+3.01%	2,467,100	3784億5360万	+9.4%
02/20	2,538	2,605	2,538	2,588	+1.97%	2,298,900	3673億8106万	+6.81%
02/19	2,449	2,555	2,432	2,538	+4.53%	1,606,900	3602億8328万	+5.22%
02/18	2,455	2,461	2,410	2,428	-1.06%	930,900	3446億6817万	+1%
02/17	2,445	2,523	2,443	2,454	+0.7%	1,471,500	3483億5901万	+2.21%
02/14	2,376	2,443	2,365	2,437	+2.7%	1,206,600	3459億4577万	+1.58%
02/13	2,345	2,375	2,334	2,373	+1.71%	873,900	3368億6061万	-1.13%
02/12	2,396	2,396	2,311	2,333	-1.35%	1,048,000	3311億8239万	-2.99%
02/10	2,399	2,399	2,344	2,365	-2.03%	1,293,500	3357億2497万	-1.91%
02/07	2,432	2,439	2,369	2,414	+0.63%	1,224,600	3426億8079万	-0.17%
02/06	2,344	2,447	2,342	2,399	+2.04%	1,795,800	3405億5146万	-0.95%
02/05	14:00 2024年12月期決算短信〔IFRS〕(連結)
02/05	2,463	2,519	2,303	2,351	-3.21%	3,269,800	3337億3759万	-3.13%
02/04	2,461	2,477	2,429	2,429	+0.25%	880,400	3448億1012万	-0.16%
02/03	2,473	2,483	2,423	2,423	-3.66%	1,347,300	3439億5839万	-0.49%
01/31	2,500	2,523	2,489	2,515	+1.33%	1,223,200	3570億1830万	+3.2%
01/30	2,479	2,496	2,444	2,482	+1.18%	1,071,900	3523億3377万	+1.97%
01/29	2,456	2,485	2,443	2,453	+0.78%	747,000	3482億1706万	+0.82%
01/28	2,419	2,457	2,402	2,434	-0.45%	665,800	3455億1990万	+0.04%
01/27	2,420	2,462	2,402	2,445	+1.66%	865,300	3470億8141万	+0.45%
01/24	2,428	2,441	2,404	2,405	-0.04%	791,700	3414億319万	-1.27%
01/23	2,421	2,425	2,392	2,406	-0.78%	814,600	3415億4514万	-1.39%
01/22	2,407	2,442	2,391	2,425	+0.96%	730,300	3442億4230万	-0.78%
01/21	2,437	2,437	2,390	2,402	-0.04%	758,900	3409億7732万	-1.84%
01/20	2,354	2,413	2,344	2,403	+2.26%	1,034,600	3411億1928万	-2.08%
01/17	2,260	2,363	2,250	2,350	+1.47%	1,566,800	3335億9563万	-4.47%
01/16	2,320	2,335	2,311	2,316	0%	1,042,100	3287億6914万	-6.08%
01/15	2,336	2,349	2,309	2,316	-0.86%	1,052,600	3287億6914万	-6.35%
01/14	2,336	2,356	2,328	2,336	-1.1%	1,022,900	3316億825万	-5.96%
01/10	2,390	2,404	2,361	2,362	-1.71%	900,400	3352億9910万	-5.37%
01/09	2,449	2,452	2,391	2,403	-2.08%	1,442,000	3411億1928万	-4.03%
01/08	2,458	2,479	2,439	2,454	-1.76%	1,121,900	3483億5901万	-2.23%
01/07	2,490	2,517	2,460	2,498	+0.56%	1,592,600	3546億506万	-0.64%
01/06	2,545	2,553	2,476	2,484	-2.32%	1,605,500	3526億1768万	-1.23%
2024
12/30	2,531	2,555	2,522	2,543	+0.87%	1,244,400	3609億9306万	+0.95%
12/27	2,500	2,535	2,495	2,521	+0.2%	1,334,100	3578億7004万	-0.08%
12/26	2,505	2,521	2,491	2,516	+0.56%	1,377,000	3571億6026万	-0.44%
12/25	2,510	2,528	2,481	2,502	+0.81%	915,000	3551億7288万	-1.18%
12/24	2,499	2,501	2,474	2,482	+0.28%	953,100	3523億3377万	-2.24%
12/23	2,452	2,481	2,437	2,475	+1.56%	913,100	3513億4008万	-2.94%
12/20	2,492	2,511	2,437	2,437	-1.06%	1,146,000	3459億4577万	-4.92%
12/17	12:00 株式会社太陽工機株式(証券コード:6164)に対する公開買付けの結果に関するお知らせ

6141 DMG森精機

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