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	1,122	1,128	1,099	1,111	-0.54%	71,500	363億6614万	+4.91%
09/17	1,095	1,136	1,095	1,117	+2.1%	123,200	365億6253万	+5.68%
09/13	1,083	1,099	1,082	1,094	+0.18%	54,700	358億968万	+3.89%
09/12	10:00 「統合報告書2024」発行のお知らせ
09/12	1,090	1,099	1,083	1,092	+1.77%	52,100	357億4421万	+4.3%
09/11	1,090	1,094	1,065	1,073	-1.56%	56,900	351億2229万	+2.98%
09/10	1,072	1,099	1,072	1,090	+1.21%	52,400	356億7875万	+4.91%
09/09	1,067	1,092	1,054	1,077	+0.47%	86,300	352億5322万	+4.36%
09/06	1,082	1,085	1,068	1,072	-0.92%	44,200	350億8956万	+4.28%
09/05	1,060	1,097	1,051	1,082	+2.08%	54,500	354億1688万	+5.36%
09/04	1,069	1,071	1,052	1,060	-1.58%	71,100	346億9676万	+3.21%
09/03	1,070	1,085	1,070	1,077	+0.65%	36,900	352億5322万	+4.87%
09/02	1,071	1,085	1,070	1,070	0%	38,500	350億2409万	+4.29%
09/02	9:00 自己株式の取得状況に関するお知らせ
08/30	1,058	1,075	1,058	1,070	+1.13%	36,500	350億2409万	+4.39%
08/29	1,050	1,059	1,049	1,058	+0.09%	29,700	346億3130万	+3.42%
08/28	1,047	1,057	1,034	1,057	+0.28%	39,500	345億9856万	+3.22%
08/27	1,049	1,067	1,046	1,054	+0.48%	50,400	345億37万	+2.93%
08/26	1,031	1,050	1,031	1,049	+2.64%	108,600	343億3670万	+2.34%
08/23	1,030	1,030	1,014	1,022	-0.78%	40,500	334億5292万	-0.49%
08/22	1,021	1,034	1,014	1,030	+1.58%	71,300	337億1478万	+0.1%
08/21	1,016	1,020	1,006	1,014	-1.17%	15,100	331億9105万	-1.65%
08/20	1,028	1,028	1,022	1,026	+1.28%	18,000	335億8385万	-0.68%
08/19	1,031	1,031	1,007	1,013	-1.46%	38,200	331億5832万	-2.03%
08/16	1,030	1,035	1,026	1,028	0%	47,400	336億4931万	-0.77%
08/15	1,030	1,032	1,020	1,028	+0.78%	45,900	336億4931万	-0.77%
08/14	1,041	1,041	1,017	1,020	-2.58%	40,000	333億8745万	-1.64%
08/13	1,028	1,052	1,019	1,047	+3.05%	71,400	342億7124万	+0.96%
08/09	14:30 自己株式取得に係る事項の決定に関するお知らせ
08/09	14:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	983	1,021	950	1,016	+6.95%	171,400	332億5652万	-2.03%
08/08	960	968	950	950	-2.06%	46,100	310億9616万	-8.57%
08/07	975	996	962	970	-2.22%	81,900	317億5081万	-7%
08/06	960	992	951	992	+7.83%	137,400	324億7093万	-5.16%
08/05	971	975	874	920	-6.69%	213,100	301億1417万	-12.3%
08/02	1,025	1,030	986	986	-5.19%	98,500	322億7454万	-6.54%
08/01	1,077	1,077	1,036	1,040	-4.59%	47,500	340億4211万	-1.61%
07/31	1,052	1,091	1,047	1,090	+3.61%	72,800	356億7875万	+3.02%
07/30	1,052	1,054	1,042	1,052	0%	43,900	344億3490万	-0.47%
07/29	1,050	1,055	1,045	1,052	+1.45%	32,600	344億3490万	-0.57%
07/26	14:30 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
07/26	1,043	1,049	1,030	1,037	+0.39%	59,100	339億4391万	-1.98%
07/25	1,058	1,058	1,033	1,033	-2.91%	61,400	338億1298万	-2.36%
07/24	1,071	1,084	1,058	1,064	-0.28%	58,800	348億2769万	+0.47%
07/23	1,081	1,083	1,067	1,067	-1.3%	22,900	349億2589万	+0.85%
07/22	1,091	1,094	1,076	1,081	-0.92%	50,100	353億8415万	+2.37%
07/19	1,073	1,091	1,073	1,091	+1.77%	61,100	357億1148万	+3.41%
07/18	1,072	1,086	1,067	1,072	-1.29%	79,500	350億8956万	+1.9%
07/17	1,061	1,086	1,061	1,086	+2.45%	83,900	355億4782万	+3.33%
07/16	1,069	1,070	1,057	1,060	+0.47%	30,200	346億9676万	+1.05%
07/12	1,059	1,068	1,049	1,055	-0.57%	32,200	345億3310万	+0.57%
07/11	1,049	1,065	1,041	1,061	+2.51%	63,000	347億2950万	+1.34%
07/10	1,038	1,041	1,033	1,035	-0.29%	38,800	338億7844万	-0.96%
07/09	1,032	1,044	1,032	1,038	+0.78%	34,100	339億7664万	-0.57%
07/08	1,053	1,053	1,030	1,030	-1.15%	25,700	337億1478万	-1.34%
07/05	1,070	1,070	1,042	1,042	-2.43%	62,800	341億757万	-0.19%
07/04	1,068	1,068	1,057	1,068	+1.14%	38,400	349億5863万	+2.4%
07/03	1,059	1,060	1,049	1,056	+0.48%	24,800	345億6583万	+1.44%
07/02	1,065	1,065	1,051	1,051	-0.76%	32,600	344億217万	+1.15%
07/01	1,065	1,066	1,057	1,059	-0.09%	29,400	346億6403万	+1.92%
06/28	1,060	1,066	1,047	1,060	+0.66%	55,000	346億9676万	+2.12%
06/27	14:30 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
06/27	1,061	1,062	1,046	1,053	-0.85%	33,100	344億6763万	+1.64%
06/26	1,060	1,065	1,047	1,062	-0.47%	41,200	347億6223万	+2.61%
06/25	1,075	1,075	1,061	1,067	+0.19%	65,600	349億2589万	+3.29%
06/24	1,057	1,066	1,055	1,065	+1.72%	49,300	348億6043万	+3.2%
06/21	1,046	1,058	1,041	1,047	+0.1%	55,000	342億7124万	+1.65%
06/20	1,056	1,059	1,041	1,046	-0.95%	32,900	342億3850万	+1.65%
06/19	1,047	1,060	1,047	1,056	+0.76%	34,600	345億6583万	+2.62%
06/18	1,030	1,049	1,030	1,048	+2.44%	34,800	343億397万	+2.04%
06/17	1,036	1,040	1,012	1,023	-0.87%	39,200	334億8565万	-0.39%
06/14	1,024	1,037	1,024	1,032	+1.08%	50,800	337億8024万	+0.29%
06/13	1,050	1,052	1,015	1,021	-2.58%	62,900	334億2018万	-0.97%
06/12	1,047	1,056	1,041	1,048	+0.1%	46,900	343億397万	+1.45%
06/11	1,050	1,060	1,042	1,047	+0.19%	65,000	342億7124万	+1.36%
06/10	1,023	1,048	1,021	1,045	+2.85%	56,400	342億577万	+1.16%
06/07	17:00 2024年3月期決算説明会資料
06/07	1,024	1,028	1,010	1,016	+0.79%	77,900	332億5652万	-1.74%
06/06	1,015	1,017	1,006	1,008	-0.4%	35,700	329億9466万	-2.8%
06/05	1,024	1,024	1,006	1,012	-1.65%	44,500	331億2559万	-2.6%
06/04	1,032	1,039	1,028	1,029	-0.77%	31,800	336億8205万	-1.15%
06/03	1,035	1,042	1,032	1,037	+0.97%	43,700	339億4391万	-0.48%
05/31	1,021	1,032	1,018	1,027	+1.08%	33,500	336億1658万	-1.44%
05/30	1,007	1,019	1,001	1,016	+0.59%	22,500	332億5652万	-2.59%
05/29	1,022	1,024	1,007	1,010	-1.85%	24,100	330億6012万	-3.26%
05/28	1,039	1,039	1,025	1,029	-0.96%	32,800	336億8205万	-1.44%
05/27	1,039	1,039	1,030	1,039	+0.97%	23,200	340億937万	-0.57%
05/24	1,019	1,033	1,013	1,029	+0.68%	26,700	336億8205万	-1.63%
05/23	1,015	1,027	1,008	1,022	+0.79%	33,800	334億5292万	-2.39%
05/22	1,023	1,026	1,014	1,014	-0.88%	30,300	331億9105万	-3.43%
05/21	1,033	1,034	1,018	1,023	-0.97%	33,500	334億8565万	-2.76%
05/20	1,024	1,039	1,024	1,033	+0.88%	39,400	338億1298万	-2.09%
05/17	1,023	1,028	1,012	1,024	-0.19%	21,700	335億1838万	-3.03%
05/16	1,030	1,030	1,009	1,026	+0.2%	71,100	335億8385万	-2.84%
05/15	14:30 剰余金の配当に関するお知らせ
05/15	14:30 2024年3月期通期業績予想と実績値の差異に関するお知らせ
05/15	14:30 2024年3月期決算短信〔日本基準〕(連結)
05/15	1,062	1,083	1,004	1,024	-2.57%	124,700	335億1838万	-3.03%
05/14	1,063	1,065	1,044	1,051	-1.68%	42,200	344億217万	-0.38%
05/13	1,070	1,072	1,058	1,069	-0.09%	28,300	349億9136万	+1.42%
05/10	1,070	1,075	1,061	1,070	+0.28%	25,500	350億2409万	+1.81%
05/09	1,048	1,069	1,048	1,067	+1.81%	31,600	349億2589万	+1.72%
05/08	1,057	1,062	1,046	1,048	-1.23%	24,700	343億397万	+0.19%
05/07	1,069	1,069	1,059	1,061	-0.75%	18,100	347億2950万	+1.53%
05/02	1,077	1,078	1,066	1,069	-0.65%	14,100	349億9136万	+2.49%
05/01	1,072	1,076	1,064	1,076	-0.28%	22,600	352億2049万	+3.16%
04/30	1,060	1,081	1,053	1,079	+2.37%	43,400	353億1869万	+3.65%
04/26	14:30 アラブ首長国連邦における子会社設立に関するお知らせ
04/26	1,046	1,054	1,039	1,054	+0.67%	29,700	345億37万	+1.44%
04/25	1,054	1,054	1,043	1,047	-0.57%	23,700	342億7124万	+0.87%
04/24	1,040	1,057	1,037	1,053	+1.54%	40,200	344億6763万	+1.45%

6247 日阪製作所

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