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
06/13	540	545	530	538	-0.37%	61,000	76億8264万	+4.67%
06/12	549	556	537	540	+0.19%	53,200	77億1120万	+5.68%
06/11	555	558	532	539	-3.06%	121,800	76億9692万	+5.89%
06/10	538	566	538	556	+3.35%	224,700	79億3968万	+9.66%
06/09	523	538	523	538	+2.87%	140,000	76億8264万	+6.96%
06/06	507	525	503	523	+2.95%	102,200	74億6844万	+4.39%
06/05	513	515	507	508	-1.55%	37,800	72億5424万	+1.8%
06/04	519	521	512	516	-0.77%	87,700	73億6848万	+3.61%
06/03	526	530	518	520	-1.14%	43,000	74億2560万	+5.05%
06/02	514	526	513	526	+2.33%	39,100	75億1128万	+6.91%
05/30	506	514	506	514	+0.19%	31,200	73億3992万	+5.11%
05/29	518	518	510	513	-0.19%	31,900	73億2564万	+5.56%
05/28	527	530	514	514	-2.47%	62,400	73億3992万	+6.42%
05/27	506	527	505	527	+4.36%	81,600	75億2556万	+9.79%
05/26	511	527	503	505	+0.6%	149,500	72億1140万	+6.09%
05/23	17:00 (訂正・数値データ訂正)「2025年3月期決算短信〔日本基準〕(非連結)」の一部訂正について
05/23	502	521	502	502	+0.6%	105,300	71億6856万	+6.36%
05/22	506	511	499	499	-2.35%	94,000	71億2572万	+6.62%
05/21	518	523	509	511	-1.16%	39,900	72億9708万	+9.89%
05/20	516	521	508	517	+0.19%	89,200	73億8276万	+12.15%
05/19	485	530	483	516	+5.95%	238,500	73億6848万	+12.91%
05/16	491	493	480	487	-1.22%	28,500	69億5436万	+7.74%
05/15	482	497	480	493	+2.49%	75,900	70億4004万	+9.8%
05/14	472	484	468	481	+3.22%	97,800	68億6868万	+8.33%
05/13	13:00 2025年3月期決算短信〔日本基準〕(非連結)
05/13	495	504	462	466	-5.09%	250,700	66億5448万	+5.19%
05/12	484	494	484	491	+1.87%	65,100	70億1148万	+11.09%
05/09	480	484	479	482	+0.42%	24,500	68億8296万	+9.05%
05/08	483	487	475	480	0%	79,400	68億5440万	+8.84%
05/07	478	483	476	480	+1.48%	58,800	68億5440万	+8.84%
05/02	478	480	470	473	-0.63%	47,200	67億5444万	+7.01%
05/01	481	482	472	476	-0.83%	39,300	67億9728万	+7.45%
04/30	475	482	462	480	+0.63%	144,900	68億5440万	+8.11%
04/28	13:30 藤沢工場の耐震工事に関するお知らせ
04/28	13:30 業績予想の修正に関するお知らせ
04/28	454	481	450	477	+6.24%	420,500	68億1156万	+7.19%
04/25	448	452	447	449	+1.58%	36,400	64億1172万	+0.67%
04/24	447	448	442	442	0%	29,500	63億1176万	-1.56%
04/23	442	447	440	442	+0.91%	34,300	63億1176万	-2%
04/22	439	443	434	438	-0.68%	23,300	62億5464万	-3.52%
04/21	435	441	430	441	+0.92%	51,700	62億9748万	-3.5%
04/18	424	445	424	437	+2.58%	83,600	62億4036万	-4.79%
04/17	411	426	410	426	+4.16%	42,500	60億8328万	-7.79%
04/16	411	412	409	409	-0.24%	14,600	58億4052万	-12.04%
04/15	421	425	406	410	-1.68%	298,700	58億5480万	-12.39%
04/14	421	426	417	417	-0.95%	51,800	59億5476万	-11.65%
04/11	408	421	396	421	+1.2%	37,000	60億1188万	-11.37%
04/10	423	425	413	416	+6.12%	69,500	59億4048万	-12.97%
04/09	398	400	380	392	-3.45%	97,900	55億9776万	-18.5%
04/08	407	419	393	406	+7.41%	191,000	57億9768万	-16.29%
04/07	391	409	378	378	-13.9%	290,000	53億9784万	-22.7%
04/04	443	450	427	439	-3.94%	124,300	62億6892万	-10.95%
04/03	452	458	447	457	-2.77%	78,300	65億2596万	-7.68%
04/02	475	477	466	470	-0.84%	54,700	67億1160万	-5.43%
04/01	485	489	473	474	-1.66%	56,600	67億6872万	-4.82%
03/31	491	491	478	482	-1.43%	78,200	68億8296万	-3.41%
03/28	496	497	487	489	-1.61%	39,500	69億8292万	-2.2%
03/27	505	505	495	497	-1.58%	64,800	70億9716万	-0.8%
03/26	509	509	504	505	-0.59%	25,200	72億1140万	+0.8%
03/25	509	513	508	508	-0.2%	23,800	72億5424万	+1.4%
03/24	507	509	502	509	-0.39%	31,500	72億6852万	+1.8%
03/21	510	513	507	511	+0.39%	29,000	72億9708万	+2.2%
03/19	512	515	504	509	-0.97%	60,200	72億6852万	+2%
03/18	510	514	505	514	+0.98%	42,200	73億3992万	+3.01%
03/17	500	509	500	509	+1.6%	38,800	72億6852万	+2.21%
03/14	494	502	494	501	+1.42%	23,300	71億5428万	+0.8%
03/13	498	501	491	494	-1%	43,600	70億5432万	-0.6%
03/12	494	500	493	499	0%	16,500	71億2572万	+0.4%
03/11	498	501	484	499	0%	57,700	71億2572万	+0.6%
03/10	497	503	491	499	+0.81%	32,100	71億2572万	+0.81%
03/07	491	499	490	495	+0.41%	24,100	70億6860万	0%
03/06	495	496	493	493	0%	9,100	70億4004万	-0.6%
03/05	492	496	488	493	+0.2%	42,200	70億4004万	-0.8%
03/04	491	496	488	492	-1.6%	22,800	70億2576万	-1.2%
03/03	495	500	488	500	+1.83%	22,900	71億4000万	+0.2%
02/28	495	499	485	491	-1.01%	63,000	70億1148万	-1.6%
02/27	495	500	494	496	+0.4%	16,100	70億8288万	-0.8%
02/26	493	496	489	494	0%	37,300	70億5432万	-1.2%
02/25	498	505	494	494	-1%	49,100	70億5432万	-1.2%
02/21	505	505	497	499	-1.38%	38,800	71億2572万	-0.2%
02/20	516	522	505	506	-1.94%	48,200	72億2568万	+1%
02/19	508	523	506	516	+2.58%	119,100	73億6848万	+3.2%
02/18	492	506	492	503	+1.82%	58,800	71億8284万	+0.4%
02/17	496	500	490	494	-0.2%	47,900	70億5432万	-1.2%
02/14	505	505	493	495	-1.98%	36,900	70億6860万	-1.2%
02/13	499	506	496	505	+1.61%	40,000	72億1140万	+0.8%
02/12	492	499	489	497	+1.84%	52,600	70億9716万	-1%
02/10	490	494	486	488	-1.21%	120,900	69億6864万	-2.98%
02/07	499	501	491	494	-1%	44,000	70億5432万	-1.98%
02/06	485	503	485	499	+2.89%	81,300	71億2572万	-1.38%
02/05	493	496	482	485	-0.41%	55,900	69億2580万	-4.15%
02/04	481	493	481	487	+2.31%	51,300	69億5436万	-4.13%
02/03	488	495	476	476	-2.06%	124,600	67億9728万	-6.48%
01/31	13:00 2025年3月期第3四半期決算短信〔日本基準〕(非連結)
01/31	489	510	479	486	-2.99%	241,300	69億4008万	-4.71%
01/30	510	512	490	501	-2.15%	337,400	71億5428万	-2.15%
01/29	512	515	509	512	-0.58%	39,300	73億1136万	0%
01/28	515	517	505	515	-0.19%	63,500	73億5420万	+0.78%
01/27	525	526	514	516	-1.15%	65,400	73億6848万	+1.38%
01/24	508	532	508	522	+3.57%	126,500	74億5416万	+2.76%
01/23	507	512	501	504	0%	59,100	71億9712万	-0.4%
01/22	506	511	501	504	-0.2%	48,200	71億9712万	-0.2%
01/21	503	506	497	505	+0.8%	56,000	72億1140万	0%
01/20	497	511	497	501	+0.4%	89,300	71億5428万	-0.4%
01/17	497	500	491	499	-0.99%	63,500	71億2572万	-0.6%

6356 日本ギア工業

IR情報

2025/01/17～2025/06/13

IR情報＆株価推移

開示資料

決算

株式

チャート