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
09/20	2,778	2,807	2,758	2,792	+1.27%	1,871,400	7196億5455万	+1.2%
09/19	2,830	2,849	2,757	2,757	-0.97%	1,256,600	7106億3309万	+0.11%
09/18	2,783	2,812	2,768	2,784	+0.51%	768,500	7175億9250万	+1.2%
09/17	2,725	2,778	2,706	2,770	+1.99%	1,048,900	7139億8392万	+0.98%
09/13	2,794	2,797	2,708	2,716	-3.35%	916,400	7000億6510万	-0.8%
09/12	2,829	2,834	2,773	2,810	+1.96%	699,500	7242億9416万	+2.78%
09/11	2,785	2,799	2,719	2,756	-1.29%	868,100	7103億7534万	+1.06%
09/10	2,755	2,822	2,740	2,792	+0.94%	913,700	7196億5455万	+2.31%
09/09	2,713	2,771	2,685	2,766	-0.43%	1,016,900	7129億5290万	+1.77%
09/06	2,794	2,823	2,752	2,778	-1.31%	1,078,500	7160億4597万	+2.21%
09/05	2,800	2,860	2,750	2,815	-0.35%	1,248,000	7255億8294万	+3.34%
09/04	2,756	2,844	2,740	2,825	-1.09%	1,244,500	7281億6050万	+3.25%
09/03	2,813	2,894	2,812	2,856	+1.93%	1,078,300	7361億5093万	+4.04%
09/02	2,746	2,803	2,732	2,802	+3.74%	777,700	7222億3211万	+1.74%
08/30	2,692	2,712	2,688	2,701	+0.37%	2,018,900	6961億9876万	-2.21%
08/29	2,706	2,706	2,674	2,691	-0.55%	647,900	6936億2120万	-3.03%
08/28	2,690	2,712	2,674	2,706	-0.04%	567,800	6974億8754万	-3.08%
08/27	2,712	2,734	2,693	2,707	+0.3%	707,800	6977億4530万	-3.7%
08/26	2,712	2,726	2,692	2,699	-1.5%	595,600	6956億8325万	-4.63%
08/23	2,728	2,758	2,721	2,740	+0.44%	513,600	7062億5124万	-3.86%
08/22	2,749	2,760	2,717	2,728	-1.02%	775,800	7031億5817万	-4.82%
08/21	2,678	2,759	2,675	2,756	+0.44%	741,500	7103億7534万	-4.47%
08/20	2,736	2,760	2,709	2,744	+2.16%	782,400	7072億8227万	-5.41%
08/19	2,769	2,787	2,678	2,686	-3.69%	816,300	6923億3242万	-7.76%
08/16	2,780	2,793	2,719	2,789	+4.07%	800,000	7188億8128万	-4.71%
08/15	2,676	2,708	2,664	2,680	+0.49%	1,155,000	6907億8589万	-8.78%
08/14	2,625	2,690	2,602	2,667	+2.38%	1,430,900	6874億3506万	-9.69%
08/13	2,646	2,681	2,604	2,605	-1.33%	1,530,900	6714億5419万	-12.23%
08/09	2,649	2,668	2,599	2,640	+0.96%	1,512,600	6804億7565万	-11.53%
08/08	2,644	2,695	2,557	2,615	-1.06%	1,158,800	6740億3175万	-12.83%
08/07	2,516	2,655	2,495	2,643	-5.47%	1,581,300	6812億4892万	-12.37%
08/06	15:00 2025年3月期第1四半期決算説明資料
08/06	15:00 2025年3月期第1四半期決算短信〔IFRS〕(連結)
08/06	2,702	2,807	2,671	2,796	+11.13%	1,403,800	7206億8558万	-7.72%
08/05	2,604	2,657	2,495	2,516	-9.3%	1,665,900	6485億1391万	-17.07%
08/02	2,870	2,876	2,774	2,774	-5%	1,507,500	7150億1494万	-8.93%
08/01	3,012	3,021	2,861	2,920	-6.2%	1,432,100	7526億4731万	-4.29%
07/31	3,035	3,119	3,016	3,113	+1.93%	1,147,000	8023億9421万	+2.1%
07/30	3,049	3,099	3,025	3,054	-0.62%	747,100	7871億8661万	+0.53%
07/29	3,057	3,102	3,029	3,073	+1.92%	734,500	7920億8397万	+1.49%
07/26	3,027	3,077	2,988	3,015	-0.43%	961,700	7771億3412万	+0.03%
07/25	3,059	3,059	3,013	3,028	-2.42%	1,070,700	7804億8495万	+0.77%
07/24	3,140	3,158	3,102	3,103	-2.48%	1,059,000	7998億1665万	+3.64%
07/23	3,220	3,235	3,182	3,182	+0.32%	936,200	8201億7936万	+6.71%
07/22	3,190	3,213	3,145	3,172	-1.15%	753,000	8176億180万	+6.98%
07/19	3,165	3,224	3,148	3,209	+1.81%	1,124,700	8271億3877万	+8.56%
07/18	3,136	3,185	3,130	3,152	-1.5%	1,149,500	8124億4669万	+7.1%
07/17	3,150	3,203	3,138	3,200	+1.68%	1,388,800	8248億1897万	+9.07%
07/16	3,055	3,148	3,036	3,147	+4.07%	1,492,700	8111億5791万	+7.52%
07/12	3,051	3,068	3,001	3,024	-1.31%	1,189,700	7794億5393万	+3.49%
07/11	3,100	3,129	3,053	3,064	+0.36%	969,000	7897億6416万	+4.9%
07/10	3,129	3,148	3,009	3,053	-0.55%	1,326,600	7869億2885万	+4.66%
07/09	3,065	3,110	3,048	3,070	+0.95%	1,024,900	7913億1070万	+5.28%
07/08	2,970	3,058	2,970	3,041	+1.37%	1,016,900	7838億3578万	+4.29%
07/05	3,029	3,029	2,991	3,000	-0.92%	564,400	7732億6779万	+2.92%
07/04	3,033	3,050	2,981	3,028	0%	786,400	7804億8495万	+3.84%
07/03	2,985	3,031	2,961	3,028	+1.68%	1,089,500	7804億8495万	+3.98%
07/02	2,986	3,026	2,949	2,978	+2.65%	2,025,100	7675億9715万	+2.44%
07/01	2,928	2,930	2,882	2,901	+2.47%	1,424,700	7477億4995万	-0.1%
06/28	2,906	2,909	2,826	2,831	-1.74%	1,118,100	7297億703万	-2.55%
06/27	2,863	2,883	2,838	2,881	-0.03%	1,056,200	7425億9483万	-0.93%
06/26	2,853	2,890	2,834	2,882	+1.91%	1,194,600	7428億5259万	-0.89%
06/25	2,820	2,860	2,792	2,828	+0.89%	1,304,000	7289億3377万	-2.72%
06/24	2,765	2,819	2,761	2,803	+2.34%	1,245,200	7224億8987万	-3.68%
06/21	2,796	2,796	2,738	2,739	-1.08%	1,214,900	7059億9349万	-6.01%
06/20	2,761	2,776	2,726	2,769	+0.36%	791,100	7137億2617万	-5.2%
06/19	2,802	2,818	2,745	2,759	-1.46%	739,500	7111億4861万	-5.74%
06/18	2,806	2,806	2,760	2,800	+0.79%	1,491,200	7217億1660万	-4.6%
06/17	2,907	2,930	2,778	2,778	-5.32%	1,114,900	7160億4597万	-5.51%
06/14	2,895	2,954	2,892	2,934	+1.28%	1,002,100	7562億5589万	-0.31%
06/13	2,927	2,928	2,857	2,897	-0.79%	1,175,200	7467億1892万	-1.6%
06/12	3,004	3,029	2,896	2,920	-3.6%	1,196,700	7526億4731万	-0.68%
06/11	3,024	3,029	2,987	3,029	+0.7%	1,145,000	7807億4271万	+3.24%
06/10	3,007	3,011	2,962	3,008	0%	789,200	7753億2983万	+2.8%
06/07	2,967	3,009	2,954	3,008	+1.83%	985,600	7753億2983万	+3.12%
06/06	3,064	3,069	2,919	2,954	-2.35%	1,226,300	7614億1101万	+1.58%
06/05	3,054	3,071	3,013	3,025	-1.4%	948,200	7797億1168万	+4.24%
06/04	2,964	3,078	2,938	3,068	+1.29%	888,900	7907億9519万	+6.09%
06/03	3,012	3,056	2,994	3,029	+0.4%	737,500	7807億4271万	+5.14%
05/31	2,961	3,046	2,959	3,017	+2.79%	2,936,400	7776億4964万	+4.9%
05/30	2,895	2,956	2,882	2,935	+0.89%	885,200	7565億1365万	+2.3%
05/29	2,926	2,949	2,905	2,909	+0.17%	1,068,600	7498億1200万	+1.54%
05/28	2,926	2,933	2,895	2,904	-0.75%	512,800	7485億2322万	+1.54%
05/27	2,918	2,935	2,899	2,926	+1.07%	457,700	7541億9385万	+2.42%
05/24	2,851	2,916	2,841	2,895	+0.31%	726,100	7462億341万	+1.4%
05/23	2,850	2,901	2,830	2,886	+1.44%	807,200	7438億8361万	+1.12%
05/22	2,900	2,908	2,845	2,845	-2.54%	928,500	7333億1562万	-0.35%
05/21	2,933	2,979	2,905	2,919	+0.45%	800,500	7523億8955万	+2.17%
05/20	2,881	2,951	2,881	2,906	+0.41%	557,000	7490億3873万	+1.82%
05/17	15:00 剰余金の配当に関するお知らせ
05/17	15:00 代表取締役の異動について
05/17	2,912	2,930	2,886	2,894	-1.26%	708,300	7459億4566万	+1.44%
05/16	17:00 (開示事項の中止)ローランドディー.ジー.株式会社株式(証券コード:6789)に対する公開買付けの不実施に関するお知らせ
05/16	2,935	2,976	2,901	2,931	-0.64%	1,061,300	7554億8263万	+2.63%
05/15	2,937	3,003	2,930	2,950	+0.92%	1,262,700	7603億7999万	+3.29%
05/14	2,886	2,941	2,835	2,923	+2.31%	1,485,200	7534億2058万	+2.56%
05/13	2,941	2,941	2,802	2,857	-3.35%	1,344,200	7364億869万	+0.35%
05/10	3,100	3,125	2,943	2,956	+5.5%	2,057,300	7619億2652万	+3.9%
05/09	15:00 ローランドディー.ジー.株式会社株式(証券コード:6789)に対する公開買付け実施に向けた進捗状況のお知らせ
05/09	15:00 期末配当予想の修正に関するお知らせ
05/09	15:00 減損損失の計上および2024年3月期通期連結業績予想と実績値の差異に関するお知らせ
05/09	15:00 2024年3月期通期決算・中期戦略進捗説明資料
05/09	15:00 2024年3月期決算短信〔IFRS〕(連結)
05/09	2,765	2,843	2,750	2,802	+1.26%	1,248,800	7222億3211万	-1.3%
05/08	2,816	2,819	2,764	2,767	-2.23%	944,100	7132億1065万	-2.54%
05/07	2,800	2,833	2,777	2,830	+1.43%	891,700	7294億4928万	-0.39%
05/02	2,778	2,799	2,753	2,790	+0.54%	697,500	7191億3904万	-1.76%
05/01	2,790	2,798	2,753	2,775	-0.96%	471,400	7152億7270万	-2.36%
04/30	2,795	2,823	2,766	2,802	+0.21%	870,000	7222億3211万	-1.51%
04/26	2,771	2,819	2,744	2,796	+0.43%	733,700	7206億8558万	-1.76%

6448 ブラザー工業

IR情報

2024/04/26～2024/09/20

IR情報＆株価推移

開示資料

決算

株式

チャート