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
04/23	900	900	892	894	-0.67%	15,900	223億8132万	-6.09%
04/22	895	900	890	900	+1.24%	19,700	225億3153万	-5.86%
04/19	906	906	880	889	-2.74%	64,400	222億5614万	-7.4%
04/18	902	914	902	914	+1.33%	35,300	228億8202万	-5.19%
04/17	910	910	898	902	-0.55%	57,800	225億8160万	-6.72%
04/16	923	923	905	907	-1.95%	62,500	227億677万	-6.49%
04/15	936	937	923	925	-1.8%	42,300	231億5740万	-4.93%
04/12	953	953	942	942	-1.15%	17,200	235億8300万	-3.48%
04/11	941	953	939	953	+0.63%	32,700	238億5838万	-2.56%
04/10	943	949	942	947	+0.42%	28,600	237億817万	-3.37%
04/09	942	943	932	943	+0.11%	25,300	236億803万	-3.97%
04/08	936	943	936	942	+0.64%	33,200	235億8300万	-4.27%
04/05	940	941	929	936	-0.85%	47,800	234億3279万	-5.17%
04/04	960	960	944	944	-1.46%	59,300	236億3307万	-4.65%
04/03	963	963	955	958	-0.83%	47,800	239億8356万	-3.62%
04/02	978	978	964	966	-1.23%	54,900	241億8384万	-3.11%
04/01	988	991	978	978	-0.71%	15,300	244億8426万	-2.2%
03/29	979	988	978	985	+0.82%	15,600	246億5950万	-1.7%
03/28	985	992	976	977	-1.91%	30,400	244億5922万	-2.5%
03/27	993	999	992	996	+0.4%	50,500	249億3489万	-0.8%
03/26	996	996	989	992	-0.5%	28,200	248億3475万	-1.2%
03/25	1,005	1,005	996	997	-0.89%	26,600	249億5992万	-0.7%
03/22	1,005	1,008	1,002	1,006	+0.3%	24,800	251億8524万	+0.2%
03/21	1,010	1,012	993	1,003	-0.5%	30,500	251億1013万	-0.1%
03/19	1,000	1,008	995	1,008	+1%	28,500	252億3531万	+0.4%
03/18	995	1,001	990	998	+0.91%	39,900	249億8496万	-0.6%
03/15	988	990	986	989	+0.1%	29,400	247億5964万	-1.59%
03/14	984	989	976	988	+0.41%	27,400	247億3461万	-1.89%
03/13	993	993	979	984	-0.4%	28,300	246億3447万	-2.48%
03/12	981	988	961	988	+0.3%	52,400	247億3461万	-2.27%
03/11	991	996	975	985	-0.81%	56,800	246億5950万	-2.67%
03/08	997	1,000	990	993	-0.7%	40,700	248億5978万	-1.97%
03/07	1,003	1,010	996	1,000	0%	31,800	250億3503万	-1.38%
03/06	990	1,002	990	1,000	+0.91%	29,000	250億3503万	-1.48%
03/05	999	1,002	990	991	-1%	32,200	248億971万	-2.56%
03/04	1,010	1,014	996	1,001	-0.89%	24,300	250億6006万	-1.77%
03/01	1,016	1,025	1,008	1,010	-0.59%	14,700	252億8538万	-1.08%
02/29	1,020	1,029	1,013	1,016	-1.74%	27,800	254億3559万	-0.59%
02/28	1,033	1,048	1,025	1,034	-0.29%	13,800	258億8622万	+0.98%
02/27	1,045	1,049	1,031	1,037	-1.05%	17,700	259億6133万	+1.17%
02/26	1,040	1,081	1,040	1,048	+2.14%	37,300	262億3671万	+2.14%
02/22	1,000	1,032	1,000	1,026	+3.12%	53,300	256億8594万	-0.1%
02/21	1,005	1,005	990	995	-1%	19,000	249億985万	-3.3%
02/20	1,002	1,013	1,000	1,005	+0.5%	24,300	251億6020万	-2.62%
02/19	991	1,002	991	1,000	0%	14,300	250億3503万	-3.57%
02/16	1,000	1,004	992	1,000	+0.81%	29,100	250億3503万	-3.94%
02/15	1,000	1,003	985	992	-0.7%	27,700	248億3475万	-5.07%
02/14	1,005	1,010	994	999	-2.06%	40,600	250億999万	-4.58%
02/13	1,016	1,025	1,016	1,020	+0.79%	23,700	255億3573万	-2.76%
02/09	1,011	1,023	1,011	1,012	-0.78%	19,900	253億3545万	-3.44%
02/08	1,032	1,032	1,011	1,020	-1.16%	15,000	255億3573万	-2.76%
02/07	1,027	1,037	1,021	1,032	+0.49%	25,200	258億3615万	-1.53%
02/06	1,036	1,036	1,025	1,027	-0.87%	13,600	257億1097万	-1.82%
02/05	1,018	1,036	1,017	1,036	+2.07%	18,300	259億3629万	-0.86%
02/02	1,016	1,019	1,004	1,015	-0.1%	15,800	254億1055万	-2.68%
02/01	1,024	1,024	1,006	1,016	-0.78%	28,600	254億3559万	-2.4%
01/31	15:30 2024年3月期第3四半期決算概要
01/31	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	1,030	1,031	1,017	1,024	-0.68%	24,300	256億3587万	-1.54%
01/30	1,053	1,053	1,030	1,031	-1.81%	16,200	258億1112万	-0.77%
01/29	1,035	1,052	1,035	1,050	+1.65%	12,900	262億8678万	+1.25%
01/26	1,040	1,040	1,031	1,033	-1.15%	30,500	258億6119万	-0.19%
01/25	1,049	1,050	1,040	1,045	-0.29%	18,000	261億6161万	+1.16%
01/24	1,045	1,053	1,038	1,048	-0.29%	19,700	262億3671万	+1.65%
01/23	1,069	1,072	1,047	1,051	-1.04%	11,500	263億1182万	+2.34%
01/22	1,077	1,077	1,056	1,062	+0.47%	14,800	265億8720万	+3.71%
01/19	1,077	1,077	1,054	1,057	-1.49%	19,800	264億6203万	+3.53%
01/18	1,056	1,078	1,056	1,073	+0.28%	11,500	268億6259万	+5.4%
01/17	1,100	1,104	1,070	1,070	-2.01%	19,100	267億8748万	+5.52%
01/16	1,114	1,118	1,092	1,092	-2.15%	20,800	273億3825万	+8.01%
01/15	1,105	1,125	1,105	1,116	+0.36%	23,300	279億3909万	+10.71%
01/12	1,102	1,119	1,091	1,112	+1%	54,600	278億3895万	+10.87%
01/11	1,049	1,125	1,048	1,101	+6.07%	145,800	275億6357万	+10.21%
01/10	1,033	1,043	1,026	1,038	+0.48%	18,400	259億8636万	+4.11%
01/09	1,021	1,033	1,020	1,033	+1.77%	18,700	258億6119万	+3.61%
01/05	1,024	1,024	1,012	1,015	-0.49%	14,200	254億1055万	+1.91%
01/04	1,001	1,020	994	1,020	+2%	22,500	255億3573万	+2.2%
2023
12/29	997	1,000	991	1,000	+0.3%	12,600	250億3503万	+0.2%
12/28	983	997	981	997	+1.22%	16,300	249億5992万	-0.2%
12/27	989	989	976	985	+0.61%	39,700	246億5950万	-1.5%
12/26	987	989	974	979	-0.2%	17,400	245億929万	-2.2%
12/25	991	996	979	981	-1.41%	19,600	245億5936万	-2.19%
12/22	987	998	987	995	+0.81%	14,800	249億985万	-1%
12/21	987	990	982	987	-1%	17,000	247億957万	-1.79%
12/20	996	1,002	992	997	+0.81%	20,800	249億5992万	-0.89%
12/19	985	989	978	989	+1.02%	18,200	247億5964万	-1.79%
12/18	987	987	970	979	-0.81%	12,700	245億929万	-2.88%
12/15	973	991	973	987	+1.96%	30,300	247億957万	-2.28%
12/14	987	987	967	968	-1.02%	19,200	242億3391万	-4.35%
12/13	984	985	973	978	+0.1%	17,600	244億8426万	-3.55%
12/12	994	994	974	977	-1.31%	18,000	244億5922万	-3.93%
12/11	975	990	975	990	+1.75%	20,200	247億8468万	-2.85%
12/08	990	990	971	973	-1.92%	58,600	243億5908万	-4.7%
12/07	1,004	1,008	991	992	-1.78%	51,300	248億3475万	-3.13%
12/06	1,002	1,018	1,002	1,010	+0.9%	23,400	252億8538万	-1.66%
12/05	1,013	1,018	1,001	1,001	-1.28%	22,100	250億6006万	-2.82%
12/04	1,033	1,033	1,005	1,014	-2.22%	30,600	253億8552万	-1.84%
12/01	16:40 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
12/01	1,040	1,045	1,034	1,037	+0.68%	18,600	259億6133万	+0.19%
11/30	1,023	1,030	1,023	1,030	+0.19%	15,400	257億8608万	-0.68%
11/29	1,044	1,044	1,027	1,028	-1.53%	10,900	257億3601万	-1.06%
11/28	1,031	1,049	1,031	1,044	+0.77%	17,800	261億3657万	+0.29%
11/27	1,032	1,059	1,032	1,036	+0.97%	17,800	259億3629万	-0.58%

6157 日進工具

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート