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
08/30	924	926	916	919	+0.44%	3,200	64億5873万	+2.22%
08/29	913	915	907	915	+0.88%	7,900	64億3062万	+1.55%
08/28	916	916	907	907	+0.11%	800	63億7439万	+0.44%
08/27	909	917	900	906	+0.55%	3,500	63億6736万	+0.11%
08/26	902	902	888	901	+1.46%	3,900	63億3222万	-0.77%
08/23	887	890	884	888	0%	1,400	62億4086万	-2.52%
08/22	889	893	888	888	-0.11%	2,000	62億4086万	-2.84%
08/21	883	895	883	889	+0.57%	2,900	62億4789万	-3.05%
08/20	881	886	870	884	+1.61%	2,800	62億1275万	-3.91%
08/19	868	874	867	870	+0.46%	4,600	61億1436万	-5.84%
08/16	870	876	861	866	-0.35%	11,900	60億8624万	-6.68%
08/15	867	875	867	869	+0.23%	3,800	61億733万	-6.76%
08/14	879	883	867	867	-1.7%	5,200	60億9327万	-7.37%
08/13	888	888	878	882	+0.57%	1,200	61億9869万	-6.27%
08/09	16:30 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
08/09	887	887	864	877	-1.13%	6,100	61億6355万	-7.1%
08/08	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	875	887	875	887	+1.37%	3,200	62億3383万	-6.43%
08/07	859	875	838	875	+1.86%	13,300	61億4950万	-8.09%
08/06	820	861	820	859	+6.05%	5,900	60億3705万	-10.15%
08/05	902	902	801	810	-11.96%	15,700	56億9268万	-15.71%
08/02	951	952	920	920	-4.27%	13,700	64億6576万	-4.96%
08/01	969	970	951	961	+0.1%	6,700	67億5390万	-1.03%
07/31	955	960	955	960	+0.42%	2,500	67億4688万	-1.13%
07/30	958	960	956	956	-0.42%	1,100	67億1876万	-1.54%
07/29	966	966	959	960	-0.21%	2,900	67億4688万	-1.13%
07/26	954	964	954	962	-0.41%	1,000	67億6093万	-1.03%
07/25	960	966	951	966	+0.21%	5,400	67億8904万	-0.62%
07/24	966	968	963	964	-0.21%	2,700	67億7499万	-0.92%
07/23	969	969	966	966	-0.31%	3,000	67億8904万	-0.72%
07/22	970	973	969	969	0%	1,700	68億1013万	-0.41%
07/19	968	970	968	969	+0.1%	1,800	68億1013万	-0.41%
07/18	969	969	965	968	-0.1%	1,900	68億310万	-0.51%
07/17	967	973	967	969	-0.41%	2,300	68億1013万	-0.51%
07/16	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/16	978	978	973	973	0%	3,500	68億3824万	-0.21%
07/12	968	973	968	973	+0.62%	1,900	68億3824万	-0.21%
07/11	979	979	964	967	-1.02%	7,000	67億9607万	-0.92%
07/10	974	977	973	977	+0.51%	1,600	68億6635万	0%
07/09	976	976	972	972	-0.41%	2,100	68億3121万	-0.51%
07/08	982	982	975	976	+0.31%	3,100	68億5932万	-0.1%
07/05	976	986	971	973	-0.31%	2,400	68億3824万	-0.41%
07/04	983	986	976	976	-0.71%	2,100	68億5932万	-0.1%
07/03	983	983	979	983	+0.31%	1,100	69億852万	+0.61%
07/02	990	990	979	980	-0.71%	3,400	68億8744万	+0.31%
07/01	992	992	981	987	+0.2%	7,000	69億3663万	+0.92%
06/28	974	986	974	985	+1.03%	3,300	69億2258万	+0.82%
06/27	972	979	971	975	+0.52%	4,800	68億5230万	-0.31%
06/26	965	970	965	970	+0.52%	4,200	68億1716万	-0.82%
06/25	968	970	965	965	+0.31%	3,800	67億8202万	-1.33%
06/24	970	974	960	962	-0.82%	6,800	67億6093万	-1.74%
06/21	976	976	970	970	0%	3,200	68億1716万	-1.02%
06/20	975	979	970	970	-1.02%	4,000	68億1716万	-1.12%
06/19	982	982	974	980	+0.72%	900	68億8744万	-0.2%
06/18	986	987	973	973	+0.21%	700	68億3824万	-1.02%
06/17	987	987	971	971	-0.1%	13,600	68億2418万	-1.32%
06/14	965	972	963	972	+0.31%	7,600	68億3121万	-1.32%
06/13	983	983	969	969	-1.42%	10,000	68億1013万	-2.12%
06/12	985	987	982	983	-0.41%	1,900	69億852万	-1.11%
06/11	987	987	984	987	+0.1%	3,400	69億3663万	-1.2%
06/10	993	993	986	986	-0.2%	4,400	69億2960万	-1.69%
06/07	990	990	985	988	-0.2%	800	69億4366万	-1.79%
06/06	978	990	978	990	+0.71%	3,700	69億5772万	-1.98%
06/05	978	983	977	983	+0.41%	2,900	69億852万	-2.96%
06/04	983	985	978	979	0%	2,800	68億8041万	-3.74%
06/03	975	988	970	979	+0.93%	7,400	68億8041万	-4.11%
05/31	968	982	968	970	-0.31%	6,900	68億1716万	-5.37%
05/30	980	981	973	973	-0.82%	10,800	68億3824万	-5.53%
05/29	991	994	980	981	-0.91%	4,500	68億9446万	-5.13%
05/28	985	990	984	990	+0.51%	3,000	69億5772万	-4.62%
05/27	983	988	983	985	-0.4%	2,900	69億2258万	-5.47%
05/24	998	999	983	989	+0.61%	7,400	69億5069万	-5.54%
05/23	985	994	983	983	-0.1%	3,500	69億852万	-6.47%
05/22	984	987	984	984	+0.1%	900	69億1555万	-6.91%
05/21	994	995	983	983	-1.11%	5,400	69億852万	-7.44%
05/20	987	995	985	994	+0.61%	7,600	69億8583万	-6.84%
05/17	988	995	986	988	+0.1%	6,500	69億4366万	-7.84%
05/16	1,004	1,004	987	987	-1.69%	8,600	69億3663万	-8.36%
05/15	999	1,009	996	1,004	+0.9%	9,800	70億5611万	-7.12%
05/14	1,009	1,012	990	995	-1.29%	12,900	69億9286万	-8.29%
05/13	1,041	1,045	985	1,008	-7.1%	54,100	70億8422万	-7.52%
05/10	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	1,090	1,090	1,076	1,085	-0.18%	2,700	76億2538万	-0.82%
05/09	1,089	1,089	1,082	1,087	-0.18%	1,200	76億3943万	-0.82%
05/08	1,089	1,089	1,085	1,089	0%	900	76億5349万	-0.82%
05/07	1,079	1,089	1,076	1,089	+1.59%	3,900	76億5349万	-1%
05/02	1,077	1,077	1,072	1,072	-0.46%	2,900	75億3401万	-2.63%
05/01	1,081	1,081	1,072	1,077	-0.37%	2,300	75億6915万	-2.45%
04/30	1,082	1,084	1,066	1,081	+0.56%	5,500	75億9726万	-2.26%
04/26	17:35 代表取締役および役員等の異動に関するお知らせ
04/26	1,092	1,092	1,051	1,075	-0.92%	5,500	75億5510万	-2.98%
04/25	1,078	1,093	1,075	1,085	+0.65%	2,000	76億2538万	-2.16%
04/24	1,085	1,085	1,076	1,078	-0.65%	1,300	75億7618万	-2.97%
04/23	1,071	1,085	1,070	1,085	+0.28%	2,800	76億2538万	-2.43%
04/22	1,091	1,091	1,075	1,082	+1.41%	2,400	76億429万	-2.79%
04/19	1,100	1,100	1,040	1,067	-3.53%	10,700	74億9887万	-4.22%
04/18	1,096	1,114	1,096	1,106	+0.91%	8,000	77億7296万	-0.9%
04/17	1,110	1,110	1,090	1,096	-0.72%	4,200	77億268万	-1.7%
04/16	18:00 仮監査等委員である取締役(監査等委員である取締役の職務を一時行う者)選任のお知らせ
04/16	1,110	1,110	1,083	1,104	-1.25%	3,900	77億5891万	-0.99%
04/15	1,105	1,118	1,105	1,118	+0.36%	2,100	78億5730万	+0.36%
04/12	1,120	1,120	1,092	1,114	-0.54%	3,800	78億2919万	+0.09%
04/11	1,121	1,121	1,103	1,120	+1.54%	2,200	78億7136万	+0.72%
04/10	1,114	1,114	1,100	1,103	-0.63%	3,000	77億5188万	-0.72%
04/09	1,105	1,110	1,089	1,110	+0.63%	4,400	78億108万	+0.09%
04/08	1,093	1,105	1,093	1,103	+1.66%	4,500	77億5188万	-0.45%

6158 和井田製作所

IR情報

2024/04/08～2024/08/30

IR情報＆株価推移

開示資料

決算

株式

チャート