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
09/13	2,726	2,769	2,710	2,740	+0.51%	277,500	1860億7189万	-4.1%
09/12	2,702	2,740	2,680	2,726	+6.82%	320,400	1851億2115万	-4.42%
09/11	2,561	2,610	2,525	2,552	-1.69%	244,800	1733億491万	-10.36%
09/10	2,618	2,637	2,575	2,596	-0.12%	228,000	1762億9292万	-8.78%
09/09	2,477	2,606	2,450	2,599	-0.27%	390,800	1764億9665万	-8.1%
09/06	2,700	2,700	2,526	2,606	-2.72%	528,000	1769億7202万	-7.82%
09/05	2,699	2,721	2,642	2,679	-2.44%	436,100	1819億2941万	-5.67%
09/04	2,827	2,832	2,716	2,746	-7.76%	367,200	1864億7934万	-3.78%
09/03	2,978	3,000	2,932	2,977	-0.03%	271,000	2021億6642万	+4.13%
09/02	2,982	3,030	2,950	2,978	+1.57%	286,700	2022億3433万	+4.27%
08/30	2,901	2,994	2,871	2,932	+2.12%	316,700	1991億1050万	+3.02%
08/29	2,805	2,892	2,782	2,871	+1.23%	325,200	1949億6802万	+1.2%
08/28	2,811	2,836	2,780	2,836	-0.42%	249,400	1925億9119万	-0.11%
08/27	2,841	2,852	2,785	2,848	-0.18%	285,700	1934億611万	+0.11%
08/26	2,894	2,896	2,818	2,853	-3.09%	222,100	1937億4565万	+0.14%
08/23	2,947	2,966	2,910	2,944	-1.77%	372,100	1999億2541万	+3.08%
08/22	2,992	3,020	2,964	2,997	+0.17%	164,400	2035億2461万	+4.86%
08/21	3,005	3,060	2,989	2,992	-2.54%	258,300	2031億8507万	+4.4%
08/20	3,115	3,115	3,050	3,070	+0.49%	143,500	2084億8200万	+6.49%
08/19	3,170	3,170	3,055	3,055	-4.08%	268,700	2074億6336万	+5.67%
08/16	3,115	3,190	3,105	3,185	+5.99%	373,100	2162億9159万	+9.75%
08/15	3,015	3,060	2,988	3,005	+0.6%	314,800	2040億6789万	+3.3%
08/14	3,040	3,105	2,983	2,987	-0.03%	380,400	2028億4552万	+2.05%
08/13	3,160	3,160	2,911	2,988	+12.08%	916,800	2029億1343万	+1.56%
08/09	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	2,854	2,910	2,581	2,666	+2.38%	943,600	1810億4659万	-9.75%
08/08	2,562	2,655	2,562	2,604	-0.31%	389,200	1768億3620万	-12.71%
08/07	2,498	2,685	2,463	2,612	+3.04%	378,000	1773億7948万	-13.25%
08/06	2,535	2,621	2,439	2,535	+18.74%	995,500	1721億5045万	-16.5%
08/05	2,323	2,366	2,105	2,135	-17.02%	720,300	1449億8667万	-30.3%
08/02	2,746	2,753	2,560	2,573	-12.03%	544,100	1747億3101万	-17.13%
08/01	3,045	3,075	2,924	2,925	-3.31%	471,600	1986億3513万	-6.49%
07/31	2,865	3,035	2,859	3,025	+4.6%	294,100	2054億2608万	-3.6%
07/30	2,896	2,925	2,855	2,892	-0.07%	286,800	1963億9412万	-7.96%
07/29	2,797	2,920	2,785	2,894	+6.4%	410,300	1965億2994万	-8.16%
07/26	2,711	2,783	2,686	2,720	-0.07%	215,800	1847億1370万	-13.98%
07/25	2,815	2,855	2,693	2,722	-6.49%	492,900	1848億4952万	-14.51%
07/24	2,940	3,010	2,910	2,911	-2.15%	297,500	1976億8440万	-9.23%
07/23	3,030	3,065	2,947	2,975	+0.57%	251,100	2020億3061万	-7.67%
07/22	3,010	3,020	2,958	2,958	-2.38%	297,400	2008億7615万	-8.48%
07/19	11:00 取締役に対する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
07/19	3,035	3,070	3,020	3,030	+1.54%	298,400	2057億6563万	-6.65%
07/18	3,070	3,080	2,970	2,984	-7.04%	841,400	2026億4179万	-8.35%
07/17	3,480	3,500	3,140	3,210	-5.87%	818,600	2179億8933万	-1.71%
07/16	3,280	3,410	3,270	3,410	+4.28%	234,100	2315億7122万	+4.44%
07/12	3,270	3,335	3,245	3,270	-1.65%	267,800	2220億6389万	+0.49%
07/11	3,415	3,415	3,320	3,325	-1.48%	229,400	2257億9891万	+2.34%
07/10	3,395	3,410	3,330	3,375	-2.03%	204,100	2291億9439万	+4.17%
07/09	3,370	3,455	3,350	3,445	+2.68%	207,800	2339億4805万	+6.76%
07/08	3,300	3,425	3,290	3,355	+1.51%	260,300	2278億3620万	+4.39%
07/05	3,375	3,385	3,305	3,305	-2.51%	256,200	2244億4072万	+3.18%
07/04	3,300	3,400	3,270	3,390	+2.42%	223,300	2302億1303万	+6.14%
07/03	3,240	3,340	3,235	3,310	+2.32%	246,800	2247億8027万	+4.15%
07/02	3,200	3,265	3,195	3,235	+0.78%	147,200	2196億8706万	+2.15%
07/01	3,230	3,315	3,190	3,210	+0.94%	187,900	2179億8933万	+1.52%
06/28	3,185	3,200	3,150	3,180	+0.79%	213,300	2159億5204万	+0.66%
06/27	3,155	3,190	3,130	3,155	-0.63%	167,600	2142億5431万	-0.09%
06/26	3,100	3,185	3,055	3,175	+1.76%	276,000	2156億1250万	+0.41%
06/25	3,100	3,145	3,085	3,120	0%	191,300	2118億7748万	-1.3%
06/24	3,120	3,165	3,105	3,120	-1.11%	256,100	2118億7748万	-1.42%
06/21	16:30 取締役に対する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
06/21	3,250	3,255	3,125	3,155	-3.37%	284,200	2142億5431万	-0.44%
06/20	3,285	3,290	3,205	3,265	-1.06%	206,700	2217億2435万	+2.87%
06/19	3,320	3,370	3,255	3,300	+0.46%	243,700	2241億118万	+3.97%
06/18	3,300	3,330	3,265	3,285	+1.7%	188,200	2230億8253万	+3.66%
06/17	3,240	3,280	3,195	3,230	-2.27%	204,600	2193億4752万	+1.99%
06/14	3,320	3,330	3,275	3,305	+0.76%	344,700	2244億4072万	+4.26%
06/13	3,295	3,315	3,260	3,280	+0.92%	287,900	2227億4299万	+3.8%
06/12	3,220	3,285	3,220	3,250	+2.04%	347,600	2207億570万	+3.11%
06/11	3,160	3,245	3,155	3,185	+1.59%	269,800	2162億9159万	+1.3%
06/10	3,130	3,150	3,115	3,135	+0.16%	120,000	2128億9612万	-0.1%
06/07	3,105	3,155	3,105	3,130	+0.81%	203,300	2125億5657万	-0.03%
06/06	3,115	3,130	3,060	3,105	+1.97%	256,500	2108億5883万	-0.64%
06/05	3,070	3,090	3,030	3,045	-2.25%	186,700	2067億8427万	-2.4%
06/04	3,120	3,175	3,100	3,115	+0.48%	259,600	2115億3793万	-0.03%
06/03	3,100	3,130	3,070	3,100	+1.31%	189,400	2105億1929万	-0.23%
05/31	3,000	3,060	2,985	3,060	+1.66%	392,500	2078億291万	-1.39%
05/30	2,935	3,015	2,906	3,010	-0.17%	290,300	2044億744万	-2.75%
05/29	3,080	3,095	3,000	3,015	-3.05%	201,400	2047億4698万	-2.36%
05/28	3,150	3,170	3,095	3,110	-1.27%	308,300	2111億9838万	+0.88%
05/27	3,150	3,180	3,085	3,150	0%	252,300	2139億1476万	+2.24%
05/24	3,200	3,235	3,150	3,150	-2.93%	198,500	2139億1476万	+2.37%
05/23	3,215	3,260	3,165	3,245	+2.37%	308,200	2203億6616万	+5.6%
05/22	3,200	3,210	3,145	3,170	-0.94%	165,600	2152億7295万	+3.22%
05/21	3,370	3,375	3,200	3,200	-0.78%	264,600	2173億1023万	+4.2%
05/20	3,280	3,290	3,205	3,225	-2.12%	181,700	2190億797万	+5.15%
05/17	3,240	3,320	3,220	3,295	+1.38%	270,200	2237億6163万	+7.5%
05/16	3,290	3,345	3,240	3,250	+2.36%	435,100	2207億570万	+6.38%
05/15	3,280	3,320	3,175	3,175	-2.01%	221,900	2156億1250万	+4.37%
05/14	3,300	3,305	3,180	3,240	-2.26%	472,600	2200億2661万	+6.79%
05/13	3,360	3,370	3,205	3,315	+8.51%	889,200	2251億1982万	+9.48%
05/10	15:00 代表取締役及び役員の異動に関するお知らせ
05/10	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	15:00 剰余金の配当に関するお知らせ
05/10	3,060	3,105	2,980	3,055	-0.49%	429,400	2074億6336万	+1.33%
05/09	3,035	3,110	3,010	3,070	+0.82%	184,500	2084億8200万	+1.86%
05/08	3,015	3,065	2,991	3,045	+0.16%	213,400	2067億8427万	+1.13%
05/07	3,015	3,060	3,015	3,040	+2.63%	223,000	2064億4472万	+1%
05/02	2,941	2,978	2,920	2,962	-0.17%	209,500	2011億4778万	-1.56%
05/01	2,950	3,020	2,950	2,967	-0.74%	170,600	2014億8733万	-1.46%
04/30	2,988	3,050	2,967	2,989	+1.74%	245,600	2029億8134万	-0.83%
04/26	2,888	2,965	2,885	2,938	+1.73%	199,200	1995億1796万	-2.62%
04/25	2,940	2,970	2,885	2,888	-3.73%	275,000	1961億2248万	-4.56%
04/24	2,894	3,010	2,889	3,000	+4.82%	268,900	2037億2834万	-1.35%
04/23	2,890	2,920	2,833	2,862	+0.39%	334,800	1943億5684万	-6.13%
04/22	2,896	2,896	2,805	2,851	-1.32%	562,300	1936億983万	-6.89%

6407 CKD

IR情報

2024/04/22～2024/09/13

IR情報＆株価推移

開示資料

決算

株式

チャート