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
09/19	3,000	3,045	2,954	2,975	+1.29%	484,500	2865億3831万	-13.34%
09/18	2,944	2,983	2,876	2,937	+0.51%	488,700	2828億7832万	-15.29%
09/17	2,840	2,933	2,724	2,922	-2.92%	1,496,200	2814億3359万	-16.49%
09/13	3,085	3,105	2,994	3,010	-2.75%	266,600	2899億935万	-14.66%
09/12	3,065	3,130	3,045	3,095	+3.75%	305,700	2980億9616万	-13.13%
09/11	3,075	3,080	2,945	2,983	-2.99%	428,500	2873億883万	-17.16%
09/10	3,130	3,130	3,055	3,075	-0.32%	374,900	2961億6985万	-15.38%
09/09	3,045	3,100	3,010	3,085	-0.96%	457,100	2971億3300万	-15.57%
09/06	3,275	3,300	3,050	3,115	-5.46%	539,000	3000億2247万	-15.49%
09/05	3,325	3,335	3,230	3,295	-2.66%	567,500	3173億5924万	-11.54%
09/04	3,355	3,450	3,310	3,385	-2.59%	372,600	3260億2762万	-9.95%
09/03	3,470	3,505	3,425	3,475	+0.14%	215,900	3346億9601万	-8.26%
09/02	3,510	3,520	3,420	3,470	-0.86%	230,500	3342億1443万	-8.92%
08/30	3,290	3,560	3,260	3,500	+6.38%	807,900	3371億390万	-8.59%
08/29	3,400	3,400	3,280	3,290	-4.91%	724,700	3168億7766万	-14.46%
08/28	3,510	3,565	3,410	3,460	-2.95%	668,400	3332億5128万	-10.85%
08/27	3,670	3,680	3,550	3,565	-5.31%	431,300	3433億6440万	-8.92%
08/26	3,870	3,900	3,765	3,765	-2.71%	237,500	3626億2748万	-4.49%
08/23	3,850	3,910	3,835	3,870	-0.9%	292,300	3727億4059万	-2.47%
08/22	3,900	3,965	3,865	3,905	-1.14%	136,900	3761億1163万	-2.13%
08/21	3,930	4,000	3,925	3,950	-0.75%	281,000	3804億4583万	-1.57%
08/20	3,990	4,035	3,970	3,980	+1.53%	163,200	3833億3529万	-1.61%
08/19	3,955	4,075	3,920	3,920	-0.88%	286,500	3775億5636万	-3.61%
08/16	3,900	3,970	3,880	3,955	+2.73%	142,900	3809億2740万	-3.32%
08/15	3,810	3,880	3,785	3,850	+1.05%	210,000	3708億1429万	-6.39%
08/14	3,775	3,860	3,750	3,810	+1.46%	335,600	3669億6167万	-7.97%
08/13	3,670	3,795	3,645	3,755	+3.87%	601,500	3616億6432万	-9.91%
08/09	3,970	4,025	3,585	3,615	-7.31%	1,090,900	3481億8017万	-13.89%
08/08	3,905	3,980	3,710	3,900	-3.58%	922,000	3756億3006万	-8.02%
08/07	15:30 子会社への会社分割(簡易吸収分割)に関するお知らせ
08/07	15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	3,705	4,080	3,655	4,045	+6.31%	793,400	3895億9579万	-5.25%
08/06	15:30 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
08/06	3,735	3,895	3,705	3,805	+5.84%	601,500	3664億8009万	-11.16%
08/05	3,715	3,810	3,465	3,595	-7.35%	679,600	3462億5386万	-16.57%
08/02	3,940	4,040	3,875	3,880	-4.9%	571,100	3737億375万	-10.76%
08/01	4,075	4,105	4,000	4,080	-1.57%	189,500	3929億6683万	-6.76%
07/31	4,060	4,145	3,975	4,145	+0.85%	361,300	3992億2733万	-5.65%
07/30	4,000	4,140	3,990	4,110	+2.24%	402,200	3958億5629万	-6.72%
07/29	4,000	4,050	3,960	4,020	+1.77%	201,600	3871億8790万	-9.09%
07/26	3,920	4,010	3,900	3,950	+0.77%	249,900	3804億4583万	-11%
07/25	4,050	4,075	3,920	3,920	-6.22%	475,800	3775億5636万	-11.97%
07/24	4,270	4,335	4,180	4,180	-2.45%	372,600	4025億9837万	-6.4%
07/23	4,425	4,490	4,285	4,285	+0.47%	446,700	4127億1148万	-4.12%
07/22	4,395	4,395	4,245	4,265	-3.4%	263,500	4107億8518万	-4.56%
07/19	15:30 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
07/19	4,395	4,445	4,385	4,415	0%	170,200	4252億3249万	-1.36%
07/18	4,390	4,460	4,330	4,415	-1.45%	477,900	4252億3249万	-1.38%
07/17	4,655	4,660	4,385	4,480	-5.88%	754,000	4314億9299万	0%
07/16	4,540	4,780	4,510	4,760	+5.54%	463,300	4584億6130万	+6.39%
07/12	4,440	4,555	4,440	4,510	-0.44%	142,200	4343億8245万	+1.21%
07/11	4,530	4,540	4,430	4,530	+0.33%	166,100	4363億876万	+1.91%
07/10	4,455	4,525	4,390	4,515	-0.22%	233,200	4348億6403万	+1.74%
07/09	4,520	4,560	4,445	4,525	+0.56%	205,200	4358億2718万	+2.1%
07/08	4,450	4,545	4,445	4,500	+0.11%	240,600	4334億1930万	+1.42%
07/05	4,650	4,660	4,480	4,495	-3.75%	415,500	4329億3772万	+1.31%
07/04	4,655	4,725	4,620	4,670	+0.86%	434,200	4497億9291万	+5.56%
07/03	4,455	4,630	4,400	4,630	+5.59%	431,800	4459億4030万	+5.3%
07/02	4,460	4,515	4,380	4,385	-2.01%	355,100	4223億4302万	+0.37%
07/01	4,560	4,570	4,430	4,475	-1.65%	441,100	4310億1141万	+2.8%
06/28	4,720	4,720	4,510	4,550	-1.09%	418,600	4382億3507万	+5.01%
06/27	4,495	4,645	4,475	4,600	+2.34%	552,300	4430億5084万	+6.7%
06/26	4,405	4,565	4,335	4,495	+0.45%	459,500	4329億3772万	+4.75%
06/25	4,505	4,555	4,425	4,475	-0.67%	403,500	4310億1141万	+4.65%
06/24	4,470	4,630	4,450	4,505	+1.69%	709,700	4339億87万	+5.68%
06/21	4,460	4,505	4,395	4,430	+2.55%	1,140,400	4266億7722万	+4.14%
06/20	4,405	4,485	4,225	4,320	+1.77%	475,100	4160億8252万	+1.79%
06/19	4,270	4,340	4,195	4,245	-0.24%	312,500	4088億5887万	+0.35%
06/18	15:30 非上場の親会社等の決算情報に関するお知らせ
06/18	15:30 支配株主等に関する事項について
06/18	4,385	4,410	4,250	4,255	-0.35%	389,900	4098億2202万	+0.93%
06/17	4,400	4,405	4,245	4,270	-3.94%	533,700	4112億6675万	+1.52%
06/14	4,455	4,465	4,330	4,445	-0.22%	366,300	4281億2195万	+5.56%
06/13	4,535	4,605	4,395	4,455	-0.45%	397,600	4290億8510万	+5.97%
06/12	4,335	4,520	4,280	4,475	+3.23%	709,500	4310億1141万	+6.65%
06/11	4,285	4,350	4,220	4,335	+0.81%	226,500	4175億2725万	+3.53%
06/10	4,290	4,340	4,255	4,300	+1.3%	230,600	4141億5622万	+2.87%
06/07	4,310	4,375	4,220	4,245	-2.3%	365,100	4088億5887万	+1.87%
06/06	4,520	4,530	4,345	4,345	-0.8%	358,600	4184億9041万	+4.55%
06/05	4,505	4,550	4,295	4,380	-5.71%	598,300	4218億6145万	+5.75%
06/04	4,595	4,775	4,490	4,645	+2.99%	1,313,400	4473億8503万	+12.58%
06/03	4,270	4,550	4,260	4,510	+8.28%	1,364,200	4343億8245万	+10.19%
05/31	3,990	4,190	3,990	4,165	+4.13%	466,600	4011億5364万	+2.36%
05/30	3,890	4,025	3,855	4,000	+1.78%	324,600	3852億6160万	-1.38%
05/29	3,920	3,985	3,850	3,930	-0.88%	335,400	3785億1952万	-2.87%
05/28	3,990	3,990	3,910	3,965	-0.63%	188,700	3818億9056万	-1.81%
05/27	3,950	4,015	3,890	3,990	0%	315,400	3842億9844万	-1.07%
05/24	4,000	4,080	3,970	3,990	-2.8%	435,700	3842億9844万	-0.89%
05/23	4,200	4,225	4,095	4,105	-0.61%	209,200	3953億7471万	+2.09%
05/22	12:30 2024年3月期決算説明資料
05/22	4,180	4,215	4,120	4,130	-0.12%	221,000	3977億8260万	+2.84%
05/21	4,295	4,355	4,130	4,135	-3.73%	458,000	3982億6417万	+3.04%
05/20	4,230	4,515	4,205	4,295	+2.87%	826,200	4136億7464万	+7.11%
05/17	3,950	4,200	3,870	4,175	+5.56%	694,100	4021億1679万	+4.35%
05/16	3,925	3,990	3,875	3,955	+1.41%	355,700	3809億2740万	-1.1%
05/15	3,975	4,030	3,825	3,900	-2.86%	542,900	3756億3006万	-2.5%
05/14	4,060	4,180	3,920	4,015	-8.54%	1,227,900	3867億633万	+0.22%
05/13	16:00 新中期経営計画(2024～2026年度)に関するお知らせ
05/13	16:00 業務執行体制に関するお知らせ
05/13	16:00 代表取締役及び役員の異動に関するお知らせ
05/13	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/13	4,300	4,440	4,265	4,390	+2.57%	450,200	4228億2460万	+9.31%
05/10	4,235	4,300	4,200	4,280	+1.06%	295,300	4122億2991万	+6.92%
05/09	4,180	4,320	4,180	4,235	-0.35%	351,100	4078億9571万	+5.98%
05/08	4,050	4,295	4,050	4,250	+1.67%	673,700	4093億4045万	+6.38%
05/07	15:30 減損損失の計上及び業績予想の修正に関するお知らせ
05/07	4,030	4,185	4,030	4,180	+5.42%	333,900	4025億9837万	+4.92%
05/02	3,940	4,015	3,905	3,965	0%	157,000	3818億9056万	-0.3%
05/01	3,930	3,985	3,900	3,965	-0.88%	176,900	3818億9056万	-0.38%
04/30	4,050	4,095	3,990	4,000	+0.25%	236,800	3852億6160万	+0.4%
04/26	3,830	3,990	3,820	3,990	+4.72%	247,100	3842億9844万	+0.03%
04/25	3,785	3,860	3,755	3,810	-2.31%	180,400	3669億6167万	-4.75%

6324 ハーモニック・ドライブ・システムズ

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート