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
04/22	1,089	1,096	1,087	1,091	-0.09%	2,100	141億3936万	-3.88%
04/19	1,090	1,099	1,061	1,092	-0.73%	17,800	141億5232万	-3.87%
04/18	1,086	1,100	1,086	1,100	+1.01%	12,300	142億5600万	-3.17%
04/17	1,092	1,099	1,075	1,089	-0.37%	21,500	141億1344万	-4.22%
04/16	1,112	1,112	1,093	1,093	-1.53%	9,800	141億6528万	-3.87%
04/15	1,096	1,125	1,096	1,110	+0.18%	11,900	143億8560万	-2.46%
04/12	1,146	1,146	1,108	1,108	-2.64%	18,500	143億5968万	-2.55%
04/11	1,145	1,145	1,127	1,138	-0.96%	8,600	147億4848万	+0.18%
04/10	1,137	1,154	1,132	1,149	+1.86%	16,500	148億9104万	+1.32%
04/09	1,117	1,137	1,117	1,128	+0.89%	12,800	146億1888万	-0.35%
04/08	1,116	1,131	1,112	1,118	+0.18%	10,700	144億8928万	-1.15%
04/05	1,116	1,123	1,093	1,116	-0.62%	28,300	144億6336万	-1.24%
04/04	1,145	1,145	1,120	1,123	-0.62%	17,500	145億5408万	-0.53%
04/03	1,130	1,140	1,123	1,130	-0.44%	10,600	146億4480万	+0.27%
04/02	1,145	1,155	1,133	1,135	-1.3%	21,200	147億960万	+0.98%
04/01	1,179	1,182	1,150	1,150	-2.38%	19,800	149億400万	+2.59%
03/29	1,188	1,203	1,178	1,178	-0.84%	26,300	152億6688万	+5.37%
03/28	1,180	1,196	1,151	1,188	-0.67%	51,000	153億9648万	+6.74%
03/27	1,210	1,220	1,175	1,196	-1.16%	60,700	155億16万	+8.04%
03/26	1,200	1,225	1,199	1,210	+1.68%	60,900	156億8160万	+9.8%
03/25	1,163	1,209	1,163	1,190	+2.32%	58,900	154億2240万	+8.68%
03/22	1,140	1,165	1,136	1,163	+2.83%	45,700	150億7248万	+6.8%
03/21	1,135	1,148	1,127	1,131	+0.27%	44,200	146億5776万	+4.24%
03/19	1,119	1,128	1,116	1,128	+0.89%	33,700	146億1888万	+4.16%
03/18	1,119	1,124	1,108	1,118	+0.9%	22,600	144億8928万	+3.52%
03/15	1,109	1,111	1,100	1,108	-0.09%	11,900	143億5968万	+2.78%
03/14	1,117	1,117	1,104	1,109	0%	7,100	143億7264万	+3.07%
03/13	1,115	1,116	1,104	1,109	-0.18%	10,600	143億7264万	+3.26%
03/12	1,097	1,111	1,086	1,111	+1.28%	12,900	143億9856万	+3.64%
03/11	1,115	1,115	1,090	1,097	+0.09%	27,400	142億1712万	+2.43%
03/08	1,089	1,096	1,083	1,096	+1.01%	24,500	142億416万	+2.53%
03/07	1,085	1,093	1,082	1,085	-0.46%	15,000	140億6160万	+1.59%
03/06	1,079	1,101	1,079	1,090	-0.73%	15,300	141億2640万	+2.16%
03/05	1,085	1,100	1,080	1,098	+1.1%	22,300	142億3008万	+3.1%
03/04	1,094	1,098	1,083	1,086	-0.73%	17,400	140億7456万	+2.36%
03/01	1,090	1,110	1,090	1,094	-0.09%	20,900	141億7824万	+3.4%
02/29	1,087	1,115	1,081	1,095	+1.2%	33,400	141億9120万	+3.79%
02/28	1,073	1,095	1,069	1,082	+1.69%	41,400	140億2272万	+2.85%
02/27	1,060	1,064	1,056	1,064	+0.38%	17,000	137億8944万	+1.43%
02/26	1,070	1,070	1,055	1,060	+0.38%	20,500	137億3760万	+1.24%
02/22	1,061	1,061	1,047	1,056	+0.28%	15,700	136億8576万	+1.05%
02/21	1,057	1,058	1,047	1,053	-0.47%	7,400	136億4688万	+0.96%
02/20	1,060	1,070	1,050	1,058	+0.76%	19,800	137億1168万	+1.63%
02/19	15:00 執行役員の異動に関するお知らせ
02/19	1,040	1,050	1,040	1,050	+1.06%	24,600	136億800万	+1.06%
02/16	1,047	1,050	1,039	1,039	-0.76%	22,800	134億6544万	+0.1%
02/15	1,060	1,060	1,047	1,047	-1.51%	29,300	135億6912万	+1.06%
02/14	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	1,069	1,073	1,063	1,063	-0.56%	16,400	137億7648万	+2.71%
02/13	1,062	1,073	1,062	1,069	+0.28%	17,200	138億5424万	+3.48%
02/09	1,066	1,070	1,056	1,066	+0.76%	13,700	138億1536万	+3.39%
02/08	1,058	1,069	1,053	1,058	-0.38%	13,800	137億1168万	+2.82%
02/07	1,070	1,070	1,053	1,062	-0.93%	11,300	137億6352万	+3.51%
02/06	1,060	1,072	1,052	1,072	+1.13%	22,300	138億9312万	+4.69%
02/05	1,059	1,060	1,055	1,060	-0.28%	12,600	137億3760万	+3.92%
02/02	1,072	1,075	1,057	1,063	-0.37%	15,800	137億7648万	+4.52%
02/01	1,072	1,072	1,062	1,067	-0.19%	16,100	138億2832万	+5.23%
01/31	1,051	1,069	1,051	1,069	+1.71%	32,900	138億5424万	+5.74%
01/30	1,038	1,055	1,035	1,051	+1.94%	31,700	136億2096万	+4.27%
01/29	1,049	1,049	1,031	1,031	+1.58%	37,700	133億6176万	+2.59%
01/26	1,015	1,016	1,012	1,015	-0.1%	8,100	131億5440万	+1.1%
01/25	1,018	1,018	1,011	1,016	+0.49%	11,300	131億6736万	+1.3%
01/24	1,013	1,015	1,009	1,011	-0.2%	8,900	131億256万	+0.9%
01/23	1,015	1,015	1,009	1,013	-0.2%	18,900	131億2848万	+1.2%
01/22	1,009	1,015	1,008	1,015	+0.3%	21,000	131億5440万	+1.6%
01/19	1,008	1,013	1,005	1,012	+0.4%	13,200	131億1552万	+1.4%
01/18	1,008	1,010	1,007	1,008	0%	6,300	130億6368万	+1.1%
01/17	1,008	1,010	1,007	1,008	0%	14,200	130億6368万	+1.2%
01/16	1,012	1,014	1,008	1,008	-0.3%	17,400	130億6368万	+1.31%
01/15	1,007	1,012	1,007	1,011	+0.4%	18,400	131億256万	+1.61%
01/12	1,014	1,014	1,007	1,007	-0.3%	10,600	130億5072万	+1.31%
01/11	1,010	1,014	1,010	1,010	+0.1%	13,200	130億8960万	+1.71%
01/10	1,019	1,019	1,006	1,009	-0.79%	14,100	130億7664万	+1.71%
01/09	1,019	1,019	1,005	1,017	+0.59%	20,800	131億8032万	+2.62%
01/05	1,020	1,020	1,004	1,011	-0.39%	14,700	131億256万	+2.12%
01/04	999	1,018	999	1,015	+1.7%	15,700	131億5440万	+2.63%
2023
12/29	991	998	991	998	+0.2%	7,800	129億3408万	+0.91%
12/28	990	996	988	996	+0.91%	10,900	129億816万	+0.71%
12/27	984	987	984	987	+0.3%	13,500	127億9152万	-0.2%
12/26	984	987	983	984	0%	13,300	127億5264万	-0.51%
12/25	986	987	983	984	-0.3%	13,200	127億5264万	-0.61%
12/22	990	991	987	987	-0.2%	5,900	127億9152万	-0.3%
12/21	992	994	984	989	-0.3%	13,500	128億1744万	-0.2%
12/20	994	994	988	992	+0.2%	10,400	128億5632万	+0.1%
12/19	993	993	986	990	+0.2%	6,200	128億3040万	-0.3%
12/18	999	999	985	988	0%	17,800	128億448万	-0.7%
12/15	988	990	985	988	+0.2%	8,400	128億448万	-0.7%
12/14	989	990	985	986	+0.2%	7,200	127億7856万	-1%
12/13	988	989	984	984	-0.4%	9,000	127億5264万	-1.3%
12/12	986	989	986	988	+0.41%	8,600	128億448万	-1%
12/11	983	986	983	984	+0.1%	10,200	127億5264万	-1.4%
12/08	986	988	983	983	-0.3%	20,000	127億3968万	-1.6%
12/07	992	992	986	986	-0.4%	9,300	127億7856万	-1.4%
12/06	987	990	986	990	+0.2%	13,500	128億3040万	-1.1%
12/05	987	990	985	988	+0.1%	22,500	128億448万	-1.4%
12/04	990	991	986	987	-0.2%	26,600	127億9152万	-1.5%
12/01	991	993	989	989	-0.2%	13,800	128億1744万	-1.4%
11/30	990	993	989	991	+0.1%	17,300	128億4336万	-1.29%
11/29	990	993	989	990	-0.3%	31,100	128億3040万	-1.49%
11/28	996	996	989	993	0%	31,500	128億6928万	-1.19%
11/27	1,003	1,003	992	993	-0.6%	28,400	128億6928万	-1.29%
11/24	1,000	1,002	998	999	-0.1%	12,700	129億4704万	-0.79%

6405 鈴茂器工

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート