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
05/27	807	817	807	810	+0.12%	13,800	180億4032万	-1.34%
05/26	800	813	800	809	+1.25%	17,900	180億1804万	-1.34%
05/23	795	806	795	799	+0.76%	22,100	177億9532万	-2.44%
05/22	802	803	793	793	-1.12%	37,400	176億6169万	-3.17%
05/21	810	820	802	802	-0.99%	27,600	178億6214万	-2.08%
05/20	819	820	810	810	-1.1%	58,900	180億4032万	-0.98%
05/19	810	819	807	819	-0.24%	31,800	182億4076万	+0.37%
05/16	816	827	814	821	+0.24%	19,700	182億8531万	+0.98%
05/15	825	830	815	819	-0.85%	44,800	182億4076万	+1.11%
05/14	836	836	812	826	-2.13%	57,300	183億9667万	+2.48%
05/13	840	845	834	844	+0.96%	29,100	187億9756万	+4.98%
05/12	16:40 2025年3月期決算発表の延期に関するお知らせ
05/12	826	840	821	836	+0.72%	28,800	186億1939万	+4.11%
05/09	826	840	801	830	+0.48%	67,500	184億8576万	+3.36%
05/08	818	826	808	826	+0.12%	80,600	183億9667万	+2.86%
05/07	817	834	808	825	+1.1%	56,500	183億7440万	+2.74%
05/02	824	828	815	816	-0.97%	34,400	181億7395万	+1.24%
05/01	838	838	823	824	-0.96%	23,000	183億5212万	+1.85%
04/30	837	837	825	832	-0.83%	32,000	185億3030万	+2.46%
04/28	835	839	827	839	+0.48%	36,200	186億8620万	+2.94%
04/25	829	835	826	835	+0.36%	20,500	185億9712万	+2.2%
04/24	835	835	823	832	-0.24%	30,500	185億3030万	+1.46%
04/23	829	835	823	834	+1.58%	28,800	185億7484万	+1.34%
04/22	815	825	815	821	+0.74%	15,400	182億8531万	-0.61%
04/21	808	817	808	815	+0.87%	16,600	181億5168万	-1.69%
04/18	798	809	795	808	+2.54%	24,000	179億9577万	-3%
04/17	788	794	788	788	+0.38%	12,000	175億5033万	-5.74%
04/16	793	794	784	785	-0.88%	11,400	174億8352万	-6.55%
04/15	792	799	791	792	+0.13%	22,600	176億3942万	-6.16%
04/14	783	795	777	791	+1.41%	22,000	176億1715万	-6.72%
04/11	752	785	732	780	+1.69%	55,700	173億7216万	-8.56%
04/10	770	771	755	767	+5.36%	50,400	170億8262万	-10.71%
04/09	744	744	719	728	-4.84%	60,100	162億1401万	-15.74%
04/08	736	777	736	765	+6.1%	57,200	170億3808万	-12.27%
04/07	725	732	704	721	-7.21%	89,700	160億5811万	-17.79%
04/04	800	801	761	777	-4.55%	111,900	173億534万	-12.2%
04/03	815	824	810	814	-1.57%	68,600	181億2940万	-8.64%
04/02	838	842	827	827	-0.36%	44,800	184億1894万	-7.6%
04/01	842	843	830	830	-1.19%	81,000	184億8576万	-7.68%
03/31	874	874	840	840	-4.44%	115,300	187億848万	-6.87%
03/28	882	891	879	879	-2.55%	88,100	195億7708万	-2.98%
03/27	898	903	893	902	-0.11%	127,500	200億8934万	-0.77%
03/26	900	904	899	903	+0.44%	63,000	201億1161万	-0.99%
03/25	900	901	892	899	+0.11%	50,100	200億2252万	-1.53%
03/24	906	906	892	898	-1.21%	120,500	200億25万	-1.86%
03/21	905	910	902	909	+0.33%	61,800	202億4524万	-0.87%
03/19	908	910	903	906	+0.33%	37,100	201億7843万	-1.31%
03/18	906	910	903	903	-0.11%	41,000	201億1161万	-1.74%
03/17	904	907	897	904	+0.22%	62,200	201億3388万	-1.85%
03/14	893	902	893	902	+1.01%	36,600	200億8934万	-2.28%
03/13	888	894	887	893	+0.45%	42,900	198億8889万	-3.46%
03/12	883	892	881	889	+1.25%	52,300	197億9980万	-4.1%
03/11	882	882	861	878	-2.12%	132,600	195億5481万	-5.49%
03/10	917	917	895	897	-1.43%	129,400	199億7798万	-3.86%
03/07	16:15 インド工場用地取得に向けた手続き開始のお知らせ
03/07	914	916	907	910	-1.52%	45,300	202億6752万	-2.67%
03/06	912	924	911	924	+1.43%	28,300	205億7932万	-1.39%
03/05	907	915	907	911	+0.44%	25,200	202億8979万	-2.98%
03/04	910	910	903	907	-0.44%	35,800	202億70万	-3.61%
03/03	910	911	903	911	0%	38,600	202億8979万	-3.29%
02/28	915	917	905	911	-0.65%	53,900	202億8979万	-3.5%
02/27	914	917	908	917	+0.33%	35,400	204億2342万	-2.96%
02/26	930	930	913	914	-1.72%	42,700	203億5660万	-3.38%
02/25	920	930	913	930	+0.76%	71,500	207億1296万	-1.8%
02/21	16:00 株主優待制度の変更に関するお知らせ
02/21	937	938	922	923	-1.81%	34,100	205億5705万	-2.53%
02/20	954	957	936	940	-1.26%	38,100	209億3568万	-0.84%
02/19	955	957	948	952	-0.52%	7,800	212億294万	+0.42%
02/18	951	957	948	957	+0.84%	9,100	213億1430万	+1.06%
02/17	945	954	945	949	+0.42%	15,500	211億3612万	+0.21%
02/14	951	952	944	945	-0.63%	8,600	210億4704万	-0.21%
02/13	943	957	938	951	+1.6%	13,200	211億8067万	+0.32%
02/12	938	941	935	936	+0.54%	13,800	208億4659万	-1.27%
02/10	948	948	931	931	-2.31%	27,500	207億3523万	-2.1%
02/07	16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	960	962	951	953	-0.21%	11,700	212億2521万	-0.1%
02/06	944	955	944	955	+1.49%	8,700	212億6976万	-0.1%
02/05	947	949	941	941	-0.63%	13,900	209億5795万	-1.88%
02/04	953	955	946	947	+0.53%	8,000	210億9158万	-1.35%
02/03	964	964	942	942	-2.08%	27,200	209億8022万	-2.08%
01/31	961	962	952	962	+0.1%	8,800	214億2566万	-0.21%
01/30	962	964	959	961	-0.1%	10,400	214億339万	-0.31%
01/29	965	965	953	962	-0.52%	9,500	214億2566万	-0.21%
01/28	955	967	953	967	+1.47%	17,400	215億3702万	+0.31%
01/27	949	959	949	953	+0.74%	15,000	212億2521万	-1.14%
01/24	943	949	935	946	+0.32%	19,700	210億6931万	-1.87%
01/23	954	954	941	943	-0.74%	15,900	210億249万	-2.08%
01/22	946	953	944	950	+0.42%	10,000	211億5840万	-1.35%
01/21	940	949	938	946	+0.75%	12,200	210億6931万	-1.66%
01/20	932	945	932	939	+0.86%	12,900	209億1340万	-2.39%
01/17	934	937	930	931	-0.21%	10,200	207億3523万	-3.12%
01/16	941	944	933	933	-0.53%	15,000	207億7977万	-2.81%
01/15	941	943	938	938	-0.32%	20,600	208億9113万	-2.29%
01/14	950	952	940	941	-1.05%	19,300	209億5795万	-1.88%
01/10	949	970	941	951	+0.11%	33,100	211億8067万	-0.73%
01/09	968	968	950	950	-1.86%	24,900	211億5840万	-0.63%
01/08	966	973	963	968	+0.21%	17,400	215億5929万	+1.36%
01/07	993	993	966	966	-2.42%	35,100	215億1475万	+1.36%
01/06	1,010	1,010	990	990	-1.98%	23,800	220億4928万	+4.21%
2024
12/30	1,022	1,022	1,008	1,010	-0.98%	17,300	224億9472万	+6.54%
12/27	1,013	1,020	1,011	1,020	+1.39%	22,300	227億1744万	+8.05%
12/26	994	1,006	990	1,006	+1.62%	44,100	224億563万	+6.91%
12/25	988	990	981	990	+0.2%	13,900	220億4928万	+5.54%
12/24	990	990	980	988	+0.82%	23,500	220億473万	+5.44%

6293 日精樹脂工業

IR情報

2024/12/24～2025/05/27

IR情報＆株価推移

開示資料

決算

株式

チャート