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
05/12	17:00 2025年3月期決算短信〔日本基準〕(連結)
05/12	17:00 配当予想の修正に関するお知らせ
05/12	2,904	2,965	2,904	2,962	+2%	10,300	499億9867万	+7.12%
05/09	2,886	2,910	2,865	2,904	+1.68%	22,200	490億1963万	+5.07%
05/08	2,839	2,860	2,803	2,856	+1.2%	12,200	482億938万	+3.25%
05/07	2,825	2,837	2,796	2,822	-0.11%	8,700	476億3546万	+1.95%
05/02	2,807	2,832	2,783	2,825	+0.64%	9,000	476億8610万	+1.84%
05/01	2,805	2,837	2,799	2,807	+0.57%	13,900	473億8226万	+0.93%
04/30	2,798	2,806	2,762	2,791	-0.25%	20,800	471億1218万	+0.11%
04/28	2,817	2,857	2,797	2,798	-0.71%	21,600	472億3034万	+0.14%
04/25	2,802	2,819	2,770	2,818	+0.82%	16,700	475億6794万	+0.57%
04/24	2,860	2,860	2,782	2,795	-2.41%	12,700	471億7970万	-0.53%
04/23	2,860	2,896	2,850	2,864	+2.54%	40,700	483億4442万	+1.49%
04/22	2,791	2,817	2,763	2,793	+0.94%	14,500	471億4594万	-1.31%
04/21	2,815	2,830	2,750	2,767	-1.18%	17,600	467億706万	-2.64%
04/18	2,740	2,800	2,689	2,800	+4.05%	18,400	472億6410万	-1.86%
04/17	2,714	2,719	2,687	2,691	-0.55%	3,600	454億2418万	-6.01%
04/16	2,700	2,707	2,682	2,706	+0.22%	7,500	456億7738万	-6.01%
04/15	2,762	2,799	2,696	2,700	-0.63%	25,400	455億7610万	-6.64%
04/14	2,652	2,735	2,619	2,717	+4.42%	42,500	458億6306万	-6.6%
04/11	2,580	2,625	2,531	2,602	-2.91%	24,800	439億2185万	-11.04%
04/10	2,764	2,764	2,633	2,680	+6.6%	38,000	452億3850万	-9.06%
04/09	2,615	2,648	2,509	2,514	-5.52%	55,800	424億3641万	-15.24%
04/08	2,645	2,730	2,645	2,661	+1.8%	36,500	449億1778万	-11%
04/07	2,530	2,652	2,510	2,614	-5.5%	75,800	441億2441万	-13.01%
04/04	2,877	2,877	2,693	2,766	-3.86%	117,100	466億9018万	-8.5%
04/03	2,890	2,907	2,840	2,877	-2.01%	62,900	485億6386万	-5.05%
04/02	2,940	2,950	2,915	2,936	-0.14%	38,700	495億5979万	-3.13%
04/01	2,973	3,010	2,924	2,940	+0.58%	57,200	496億2731万	-2.91%
03/31	2,925	2,983	2,916	2,923	-1.75%	40,000	493億4035万	-3.44%
03/28	2,939	2,975	2,915	2,975	-0.7%	138,700	502億1811万	-1.72%
03/27	2,977	3,015	2,947	2,996	+0.5%	156,000	505億7259万	-0.99%
03/26	2,965	2,986	2,941	2,981	+1.15%	103,000	503億1939万	-1.42%
03/25	2,998	2,998	2,930	2,947	-1.27%	73,700	497億4547万	-2.58%
03/24	3,050	3,055	2,985	2,985	-1.32%	58,300	503億8691万	-1.35%
03/21	3,060	3,070	3,025	3,025	-2.1%	38,000	510億6211万	-0.03%
03/19	3,065	3,110	3,045	3,090	+0.65%	60,300	521億5931万	+2.22%
03/18	3,090	3,105	3,040	3,070	-0.16%	66,100	518億2171万	+1.86%
03/17	3,075	3,105	3,030	3,075	+0.49%	64,300	519億611万	+2.33%
03/14	3,065	3,085	3,025	3,060	+0.16%	31,600	516億5291万	+2.17%
03/13	3,100	3,100	3,040	3,055	-0.97%	36,600	515億6851万	+2.31%
03/12	3,105	3,120	3,050	3,085	+1.65%	35,900	520億7491万	+3.66%
03/11	3,095	3,120	3,010	3,035	-2.41%	39,300	512億3091万	+2.36%
03/10	3,130	3,180	3,100	3,110	-0.32%	44,400	524億9691万	+5.21%
03/07	3,145	3,190	3,040	3,120	-0.79%	188,700	526億6571万	+6.01%
03/06	3,170	3,195	3,110	3,145	-0.79%	42,900	530億8771万	+7.37%
03/05	3,110	3,175	3,110	3,170	+1.93%	24,600	535億972万	+8.79%
03/04	3,045	3,125	3,040	3,110	+2.13%	28,600	524億9691万	+7.32%
03/03	3,115	3,115	3,025	3,045	-0.16%	39,800	513億9971万	+5.66%
02/28	2,950	3,060	2,950	3,050	+3.92%	42,400	514億8411万	+6.31%
02/27	2,914	2,960	2,898	2,935	+0.72%	37,000	542億3891万	+2.73%
02/26	2,862	2,920	2,846	2,914	+1.53%	51,600	538億5083万	+2.32%
02/25	2,869	2,948	2,844	2,870	-1.03%	33,500	530億3770万	+1.13%
02/21	2,904	2,918	2,881	2,900	-0.75%	17,900	535億9211万	+2.51%
02/20	2,924	2,966	2,906	2,922	-0.92%	19,600	539億9867万	+3.65%
02/19	2,956	2,971	2,941	2,949	-0.47%	13,500	544億9763万	+4.98%
02/18	3,000	3,010	2,956	2,963	-1.23%	17,400	547億5635万	+5.9%
02/17	2,990	3,030	2,985	3,000	+0.77%	30,200	554億4011万	+7.6%
02/14	2,944	2,989	2,941	2,977	+0.34%	41,200	550億1507万	+7.2%
02/13	2,955	2,970	2,890	2,967	+0.1%	35,300	548億3027万	+7.23%
02/12	2,955	3,000	2,930	2,964	+3.82%	78,500	547億7483万	+7.43%
02/10	17:00 自己株式の消却に関するお知らせ
02/10	17:00 通期連結業績予想及び配当予想の修正に関するお知らせ
02/10	17:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,847	2,870	2,847	2,855	+0.53%	19,500	527億6050万	+3.74%
02/07	2,838	2,871	2,834	2,840	+0.07%	14,700	524億8330万	+3.2%
02/06	2,820	2,858	2,816	2,838	+0.64%	23,200	524億4634万	+3.05%
02/05	2,820	2,830	2,799	2,820	0%	50,400	521億1370万	+2.47%
02/04	2,825	2,842	2,806	2,820	+0.14%	21,700	521億1370万	+2.55%
02/03	2,795	2,824	2,767	2,816	+0.46%	25,500	520億3978万	+2.47%
01/31	2,798	2,815	2,764	2,803	+0.39%	6,400	517億9954万	+2.15%
01/30	2,746	2,800	2,736	2,792	+0.76%	31,100	515億9626万	+1.86%
01/29	2,770	2,789	2,739	2,771	+0.04%	11,400	512億818万	+1.17%
01/28	2,749	2,804	2,749	2,770	+0.84%	25,400	511億8970万	+1.21%
01/27	2,727	2,753	2,725	2,747	+0.73%	32,700	507億6466万	+0.4%
01/24	2,730	2,774	2,719	2,727	+0.15%	18,200	503億9506万	-0.33%
01/23	2,738	2,756	2,699	2,723	-0.55%	31,600	503億2114万	-0.48%
01/22	2,719	2,740	2,708	2,738	+1.26%	14,800	505億9834万	+0.07%
01/21	2,715	2,716	2,683	2,704	+0.97%	10,100	499億7002万	-1.13%
01/20	2,665	2,697	2,635	2,678	+0.98%	12,800	494億8954万	-2.12%
01/17	2,626	2,667	2,622	2,652	+0.45%	13,600	490億906万	-3.14%
01/16	2,655	2,690	2,640	2,640	-1.09%	12,900	487億8730万	-3.68%
01/15	2,666	2,686	2,663	2,669	+0.11%	14,500	493億2322万	-2.73%
01/14	2,716	2,718	2,666	2,666	-1.95%	25,000	492億6778万	-2.88%
01/10	2,736	2,742	2,713	2,719	+0.04%	15,000	502億4722万	-1.09%
01/09	2,736	2,737	2,718	2,718	-0.66%	13,900	502億2874万	-1.16%
01/08	2,783	2,783	2,731	2,736	-1.08%	13,100	505億6138万	-0.62%
01/07	2,822	2,822	2,752	2,766	-1.21%	11,900	511億1578万	+0.47%
01/06	2,848	2,848	2,794	2,800	-1.69%	15,600	517億4410万	+1.82%
2024
12/30	2,879	2,928	2,835	2,848	-1.11%	17,300	526億3114万	+3.64%
12/27	2,809	2,880	2,779	2,880	+2.53%	28,400	532億2250万	+4.96%
12/26	2,779	2,827	2,779	2,809	+1.59%	34,900	519億1042万	+2.59%
12/25	2,748	2,765	2,725	2,765	+0.33%	10,300	510億9730万	+1.1%
12/24	2,725	2,762	2,724	2,756	+0.77%	14,700	509億3098万	+0.8%
12/23	2,733	2,740	2,723	2,735	+0.74%	16,200	505億4290万	+0.04%
12/20	2,732	2,768	2,698	2,715	-0.62%	17,100	501億7330万	-0.69%
12/19	2,681	2,744	2,681	2,732	+0.11%	8,400	504億8746万	-0.15%
12/18	2,750	2,759	2,692	2,729	-0.76%	19,500	504億3202万	-0.26%
12/17	15:30 自己株式の公開買付けの結果及び取得終了並びに主要株主の異動に関するお知らせ
12/17	2,742	2,795	2,742	2,750	+0.29%	19,700	508億2010万	+0.59%
12/16	2,728	2,769	2,728	2,742	+0.51%	19,600	506億7226万	+0.29%
12/13	2,704	2,763	2,704	2,728	+0.29%	21,500	504億1354万	-0.47%
12/12	2,716	2,750	2,706	2,720	+0.15%	20,600	502億6570万	-1.02%
12/11	2,720	2,730	2,708	2,716	-0.51%	12,800	501億9178万	-1.42%
12/10	2,751	2,767	2,730	2,730	-0.36%	8,300	504億5050万	-1.12%
12/09	2,740	2,758	2,728	2,740	+0.55%	16,500	506億3530万	-0.9%

6333 帝国電機製作所

IR情報

2024/12/09～2025/05/12

IR情報＆株価推移

開示資料

決算

株式

チャート