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
07/26	864	873	864	873	+0.92%	13,400	62億9433万	-2.13%
07/25	883	883	863	865	-1.26%	50,700	62億3665万	-3.14%
07/24	885	888	876	876	-0.79%	15,500	63億1596万	-2.01%
07/23	889	891	882	883	-0.23%	10,500	63億6643万	-1.23%
07/22	887	887	880	885	-0.23%	16,900	63億8085万	-1.12%
07/19	893	893	884	887	-0.89%	17,800	63億9527万	-1%
07/18	897	900	895	895	-0.33%	8,800	64億5295万	-0.11%
07/17	900	901	897	898	-0.22%	6,700	64億7458万	+0.11%
07/16	893	901	893	900	+1.24%	9,200	64億8900万	+0.33%
07/12	886	892	883	889	+0.34%	15,300	64億969万	-0.89%
07/11	878	887	878	886	+1.26%	22,400	63億8806万	-1.23%
07/10	891	891	875	875	-1.69%	35,000	63億875万	-2.45%
07/09	894	894	883	890	-0.45%	19,000	64億1690万	-0.89%
07/08	898	899	892	894	-0.45%	17,200	64億4574万	-0.56%
07/05	906	908	898	898	-0.77%	14,100	64億7458万	-0.11%
07/04	909	909	904	905	-0.44%	12,400	65億2505万	+0.67%
07/03	904	910	904	909	+0.55%	5,900	65億5389万	+1.22%
07/02	907	907	901	904	-0.33%	9,700	65億1784万	+0.78%
07/01	901	907	901	907	+0.67%	8,200	65億3947万	+1.11%
06/28	898	902	897	901	+0.45%	7,000	64億9621万	+0.56%
06/27	904	906	897	897	-0.55%	7,200	64億6737万	+0.11%
06/26	14:30 「当社株式の大量取得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一部交代のお知らせ
06/26	897	902	897	902	+0.56%	4,600	65億342万	+0.56%
06/25	896	905	894	897	+0.79%	13,500	64億6737万	0%
06/24	892	898	889	890	-0.45%	13,400	64億1690万	-0.78%
06/21	891	895	891	894	+0.56%	5,700	64億4574万	-0.45%
06/20	892	892	887	889	-0.22%	7,800	64億969万	-1.11%
06/19	893	895	891	891	0%	13,300	64億2411万	-1%
06/18	890	896	887	891	+0.11%	9,500	64億2411万	-1.11%
06/17	908	908	884	890	-2.31%	22,500	64億1690万	-1.33%
06/14	898	911	898	911	+1.22%	14,000	65億6831万	+0.77%
06/13	906	906	896	900	-0.55%	8,100	64億8900万	-0.44%
06/12	907	907	901	905	+0.33%	5,100	65億2505万	-0.22%
06/11	905	908	901	902	-0.33%	12,300	65億342万	-0.99%
06/10	892	905	889	905	+1.57%	11,300	65億2505万	-0.98%
06/07	895	896	891	891	-0.11%	5,700	64億2411万	-2.84%
06/06	899	900	891	892	-0.56%	10,400	64億3132万	-3.15%
06/05	910	912	897	897	-1.43%	18,500	64億6737万	-3.03%
06/04	907	910	904	910	+0.33%	6,900	65億6110万	-1.94%
06/03	900	908	899	907	+1.45%	16,100	65億3947万	-2.58%
05/31	876	895	875	894	+2.41%	15,800	64億4574万	-4.28%
05/30	877	877	862	873	-0.46%	19,700	62億9433万	-6.93%
05/29	904	904	877	877	-2.77%	38,000	63億2317万	-7%
05/28	904	906	900	902	-0.11%	18,400	65億342万	-4.65%
05/27	909	909	899	903	+0.11%	11,100	65億1063万	-4.95%
05/24	902	908	897	902	-0.88%	11,000	65億342万	-5.35%
05/23	904	914	893	910	+0.78%	46,800	65億6110万	-4.81%
05/22	910	910	903	903	-0.11%	21,100	65億1063万	-5.94%
05/21	916	916	903	904	-0.33%	19,400	65億1784万	-6.32%
05/20	906	914	905	907	-0.44%	30,500	65億3947万	-6.4%
05/17	913	917	907	911	-0.33%	15,900	65億6831万	-6.47%
05/16	922	922	905	914	-0.65%	33,900	65億8994万	-6.54%
05/15	931	938	920	920	-0.65%	11,400	66億3320万	-6.31%
05/14	922	926	911	926	+0.11%	38,800	66億7646万	-6.09%
05/13	916	927	915	925	+0.76%	40,100	66億6925万	-6.57%
05/10	12:00 取締役及び執行役員の異動、執行役員の担当職務変更に関するお知らせ
05/10	12:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	998	1,005	915	918	-6.99%	145,500	66億1878万	-7.55%
05/09	994	1,001	987	987	+0.2%	16,200	71億1627万	-1%
05/08	991	994	985	985	-0.81%	21,600	71億185万	-1.4%
05/07	992	993	987	993	+1.12%	8,700	71億5953万	-0.8%
05/02	978	985	978	982	+0.41%	10,800	70億8022万	-2.19%
05/01	987	990	975	978	-0.91%	33,500	70億5138万	-2.88%
04/30	975	987	975	987	+1.54%	14,000	71億1627万	-2.37%
04/26	990	991	972	972	-1.82%	59,500	70億812万	-4.24%
04/25	998	998	990	990	-0.4%	9,900	71億3790万	-2.85%
04/24	994	997	990	994	0%	12,700	71億6674万	-2.74%
04/23	988	994	986	994	+1.22%	11,100	71億6674万	-3.02%
04/22	978	985	971	982	+1.03%	17,200	70億8022万	-4.47%
04/19	987	991	962	972	-1.42%	37,200	70億812万	-5.72%
04/18	982	992	979	986	+0.92%	15,200	71億906万	-4.73%
04/17	992	992	975	977	-1.51%	35,900	70億4417万	-5.79%
04/16	1,005	1,005	984	992	-1.59%	65,800	71億5232万	-4.62%
04/15	1,012	1,015	1,005	1,008	-0.4%	23,000	72億6768万	-3.36%
04/12	1,025	1,025	1,011	1,012	-0.69%	13,600	72億9652万	-3.16%
04/11	1,015	1,022	1,011	1,019	+0.39%	9,000	73億4699万	-2.67%
04/10	1,015	1,030	1,010	1,015	-0.1%	27,100	73億1815万	-3.33%
04/09	1,017	1,022	1,014	1,016	-0.39%	11,200	73億2536万	-3.33%
04/08	1,027	1,027	1,013	1,020	+0.69%	14,000	73億5420万	-3.13%
04/05	1,015	1,018	1,006	1,013	-0.88%	18,500	73億373万	-3.89%
04/04	1,019	1,032	1,018	1,022	+0.89%	7,900	73億6862万	-3.22%
04/03	1,013	1,024	1,005	1,013	-0.39%	26,900	73億373万	-4.25%
04/02	1,027	1,031	1,013	1,017	-1.17%	23,600	73億3257万	-4.06%
04/01	1,055	1,055	1,028	1,029	-2.09%	19,500	74億1909万	-3.2%
03/29	1,050	1,059	1,048	1,051	+0.29%	15,200	75億7771万	-1.31%
03/28	1,063	1,066	1,048	1,048	-2.78%	18,300	75億5608万	-1.6%
03/27	1,066	1,082	1,066	1,078	+0.94%	20,400	77億7238万	+1.13%
03/26	1,072	1,076	1,067	1,068	-0.65%	20,100	77億28万	+0.28%
03/25	1,079	1,080	1,070	1,075	0%	31,900	77億5075万	+1.13%
03/22	1,085	1,085	1,075	1,075	-0.92%	18,000	77億5075万	+1.32%
03/21	1,075	1,085	1,074	1,085	+1.88%	26,000	78億2285万	+2.46%
03/19	1,056	1,067	1,056	1,065	0%	18,700	76億7865万	+0.76%
03/18	1,062	1,065	1,053	1,065	+0.85%	16,300	76億7865万	+0.95%
03/15	1,061	1,065	1,056	1,056	-0.66%	7,400	76億1376万	+0.19%
03/14	1,056	1,063	1,049	1,063	+1.05%	9,600	76億6423万	+1.05%
03/13	1,059	1,062	1,041	1,052	-0.28%	12,000	75億8492万	+0.1%
03/12	1,042	1,055	1,033	1,055	+0.96%	13,200	76億655万	+0.38%
03/11	1,056	1,061	1,034	1,045	-1.69%	60,100	75億3445万	-0.48%
03/08	1,061	1,072	1,050	1,063	-0.84%	64,600	76億6423万	+1.33%
03/07	1,079	1,081	1,064	1,072	-0.65%	15,000	77億2912万	+2.1%
03/06	1,055	1,088	1,055	1,079	+2.27%	40,600	77億7959万	+2.57%
03/05	1,050	1,064	1,045	1,055	+0.29%	42,700	76億655万	0%
03/04	1,056	1,067	1,047	1,052	-0.19%	30,700	75億8492万	-0.57%

6292 カワタ

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート