日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
09/28	16:00 自己株式の消却に関するお知らせ
09/27	1,851	1,900	1,851	1,900	+0.96%	80,300	159億1089万	+9.95%
09/26	1,902	1,904	1,864	1,882	-0.95%	41,800	157億6016万	+9.67%
09/25	1,870	1,923	1,870	1,900	+2.87%	68,800	159億1089万	+11.5%
09/22	1,840	1,860	1,828	1,847	+0.87%	79,000	154億6706万	+9.23%
09/21	1,835	1,849	1,820	1,831	+1.61%	65,500	153億3308万	+8.86%
09/20	1,802	1,845	1,780	1,802	+0.06%	65,200	150億9023万	+7.71%
09/19	1,780	1,802	1,767	1,801	+1.46%	70,500	150億8185万	+8.1%
09/15	1,751	1,785	1,751	1,775	+1.49%	63,900	148億6412万	+6.93%
09/14	1,730	1,749	1,720	1,749	+1.75%	42,600	146億4640万	+5.62%
09/13	1,705	1,731	1,705	1,719	+0.41%	47,900	143億9517万	+4.12%
09/12	1,685	1,717	1,685	1,712	+1.54%	38,900	143億3655万	+3.88%
09/11	1,688	1,714	1,683	1,686	-0.06%	17,400	141億1882万	+2.49%
09/08	1,685	1,711	1,685	1,687	-1.4%	31,000	141億2720万	+2.74%
09/07	1,700	1,720	1,694	1,711	+0.06%	40,900	143億2818万	+4.33%
09/06	1,696	1,719	1,696	1,710	+0.47%	41,000	143億1980万	+4.33%
09/05	1,690	1,702	1,686	1,702	+0.59%	20,000	142億5281万	+3.84%
09/04	1,707	1,707	1,691	1,692	-0.65%	49,000	141億6907万	+3.23%
09/01	16:00 リケンNPR株式会社の上場承認に関するお知らせ
09/01	1,679	1,707	1,679	1,703	+1.61%	36,500	142億6118万	+3.9%
08/31	1,643	1,688	1,643	1,676	+1.82%	26,700	140億3508万	+2.32%
08/30	1,641	1,653	1,631	1,646	+0.67%	35,300	137億8386万	+0.49%
08/29	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
08/29	1,642	1,644	1,626	1,635	+1.49%	24,200	136億9174万	-0.3%
08/28	16:30 信託型従業員持株インセンティブ・プラン(E-Ship)に係る信託期間の終了に関するお知らせ
08/28	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/28	1,602	1,618	1,602	1,611	+0.56%	17,300	134億9076万	-1.95%
08/25	1,601	1,605	1,598	1,602	-0.93%	17,800	134億1539万	-2.61%
08/24	1,620	1,631	1,614	1,617	+0.06%	20,700	135億4101万	-1.88%
08/23	1,586	1,618	1,582	1,616	+1.89%	13,100	135億3263万	-2.06%
08/22	1,581	1,597	1,577	1,586	+0.76%	9,800	132億8141万	-3.94%
08/21	1,572	1,606	1,572	1,574	-1.13%	16,100	131億8092万	-4.72%
08/18	1,589	1,607	1,585	1,592	-0.75%	19,500	133億3165万	-3.75%
08/17	1,605	1,611	1,570	1,604	-0.62%	24,700	134億3214万	-3.14%
08/16	1,635	1,643	1,614	1,614	-1.71%	33,300	135億1588万	-2.71%
08/15	1,660	1,664	1,642	1,642	-0.12%	15,500	137億5036万	-1.2%
08/14	1,698	1,698	1,634	1,644	-1.14%	52,100	137億6711万	-1.26%
08/10	14:30 2024年3月期第2四半期(累計)連結業績予想の修正に関するお知らせ
08/10	14:30 2024年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	1,613	1,749	1,533	1,663	+2.4%	154,100	139億2622万	-0.3%
08/09	1,625	1,644	1,610	1,624	-1.22%	22,800	135億9963万	-2.81%
08/08	1,640	1,665	1,640	1,644	+0.37%	14,400	137億6711万	-1.73%
08/07	1,621	1,651	1,609	1,638	+0.92%	14,400	137億1686万	-2.03%
08/04	1,611	1,643	1,611	1,623	-0.79%	22,200	135億9125万	-2.76%
08/03	1,663	1,674	1,630	1,636	-2.15%	85,000	137億12万	-1.92%
08/02	1,696	1,711	1,662	1,672	-2.22%	51,600	140億159万	+0.42%
08/01	1,710	1,718	1,703	1,710	0%	18,100	143億1980万	+3.07%
07/31	1,710	1,715	1,698	1,710	+0.59%	54,400	143億1980万	+3.57%
07/28	1,680	1,700	1,668	1,700	+1.19%	96,500	142億3606万	+3.47%
07/27	1,679	1,696	1,662	1,680	+0.06%	27,900	140億6858万	+2.75%
07/26	1,696	1,696	1,676	1,679	-1%	26,600	140億6020万	+3.07%
07/25	1,690	1,700	1,683	1,696	+0.53%	32,500	142億257万	+4.63%
07/24	1,678	1,700	1,678	1,687	+0.6%	26,900	141億2720万	+4.59%
07/21	1,666	1,682	1,658	1,677	+0.6%	15,700	140億4346万	+4.49%
07/20	1,693	1,707	1,667	1,667	-1.01%	44,800	139億5971万	+4.45%
07/19	1,628	1,684	1,628	1,684	+3.57%	42,000	141億208万	+6.11%
07/18	1,610	1,652	1,610	1,626	+0.99%	35,100	136億1637万	+3.04%
07/14	1,642	1,643	1,603	1,610	-1.77%	41,900	134億8239万	+2.55%
07/13	1,621	1,647	1,604	1,639	+0.49%	39,400	137億2524万	+4.93%
07/12	1,688	1,700	1,631	1,631	-2.63%	68,600	136億5825万	+5.09%
07/11	1,704	1,728	1,672	1,675	-1.06%	72,900	140億2671万	+8.63%
07/10	1,696	1,721	1,692	1,693	-1.57%	72,800	141億7744万	+10.58%
07/07	1,720	1,737	1,685	1,720	-0.29%	64,400	144億355万	+13.23%
07/06	1,737	1,780	1,711	1,725	-0.12%	95,700	144億4542万	+14.54%
07/05	1,700	1,729	1,685	1,727	+3.29%	92,000	144億6216万	+15.83%
07/04	1,650	1,710	1,645	1,672	+3.02%	132,300	140億159万	+13.28%
07/03	1,600	1,625	1,589	1,623	+3.11%	91,700	135億9125万	+10.78%
06/30	1,580	1,599	1,570	1,574	-0.38%	91,800	131億8092万	+8.03%
06/29	1,580	1,585	1,568	1,580	+1.15%	72,500	132億3116万	+8.89%
06/28	1,533	1,568	1,533	1,562	+1.89%	81,200	130億8043万	+8.1%
06/27	15:15 当社の上場維持基準の適合状況の推移について
06/27	1,526	1,535	1,515	1,533	+1.19%	34,200	128億3758万	+6.46%
06/26	1,500	1,529	1,499	1,515	+1.2%	42,300	126億8684万	+5.65%
06/23	1,507	1,523	1,490	1,497	-0.86%	52,500	125億3611万	+4.69%
06/22	1,537	1,537	1,510	1,510	-0.13%	31,300	126億4497万	+5.96%
06/21	1,498	1,521	1,491	1,512	+0.93%	30,300	126億6172万	+6.48%
06/20	1,501	1,512	1,491	1,498	+0.13%	32,000	125億4448万	+5.87%
06/19	1,483	1,517	1,482	1,496	+1.15%	63,800	125億2773万	+6.1%
06/16	1,456	1,479	1,456	1,479	+1.79%	57,500	123億8537万	+5.19%
06/15	1,458	1,461	1,446	1,453	0%	30,600	121億6765万	+3.64%
06/14	1,450	1,473	1,447	1,453	+0.76%	46,500	121億6765万	+3.86%
06/13	1,434	1,450	1,434	1,442	+0.56%	34,700	120億7553万	+3.37%
06/12	1,426	1,450	1,423	1,434	+1.7%	33,000	120億854万	+2.94%
06/09	1,404	1,415	1,399	1,410	+1.73%	33,100	118億756万	+1.44%
06/08	1,391	1,404	1,386	1,386	-0.36%	23,400	116億658万	-0.07%
06/07	1,401	1,418	1,391	1,391	-0.07%	34,000	116億4845万	+0.36%
06/06	1,396	1,407	1,392	1,392	-0.22%	30,800	116億5682万	+0.58%
06/05	1,385	1,413	1,385	1,395	+1.16%	53,100	116億8194万	+0.94%
06/02	1,366	1,386	1,366	1,379	+0.8%	19,100	115億4796万	0%
06/01	1,356	1,372	1,356	1,368	+0.88%	13,500	114億5584万	-0.73%
05/31	1,388	1,398	1,356	1,356	-2.73%	40,200	113億5535万	-1.53%
05/30	1,409	1,417	1,388	1,394	-1.27%	41,100	116億7357万	+1.23%
05/29	1,423	1,440	1,412	1,412	-1.05%	51,500	118億2430万	+2.62%
05/26	1,430	1,445	1,426	1,427	-0.07%	37,000	119億4992万	+3.93%
05/25	1,433	1,438	1,428	1,428	-0.35%	29,000	119億5829万	+4.23%
05/24	1,408	1,433	1,400	1,433	+3.47%	136,500	120億16万	+4.9%
05/23	15:00 日本ピストンリング株式会社と株式会社リケンとの共同持株会社設立(株式移転)による経営統合に関する最終契約締結について
05/23	1,415	1,420	1,379	1,385	-1.77%	50,800	115億9820万	+1.61%
05/22	1,393	1,417	1,393	1,410	+1.73%	53,500	118億756万	+3.6%
05/19	1,383	1,405	1,380	1,386	+0.22%	43,100	116億658万	+1.99%
05/18	1,380	1,384	1,368	1,383	+0.66%	36,400	115億8145万	+1.92%
05/17	1,383	1,386	1,372	1,374	-0.65%	27,300	115億609万	+1.4%
05/16	1,398	1,401	1,383	1,383	-1.07%	45,800	115億8145万	+2.29%
05/15	1,396	1,411	1,384	1,398	+0.65%	51,400	117億707万	+3.63%
05/12	14:30 2023年3月期決算短信〔日本基準〕(連結)
05/12	1,360	1,410	1,359	1,389	+2.06%	70,800	116億3170万	+3.19%
05/11	1,371	1,371	1,361	1,361	-0.73%	22,500	113億9722万	+1.19%
05/10	1,377	1,382	1,371	1,371	-0.36%	22,700	114億8096万	+2.01%
05/09	1,358	1,377	1,358	1,376	+1.33%	19,800	115億2284万	+2.46%
05/08	1,348	1,360	1,348	1,358	+0.97%	12,200	113億7210万	+1.27%

6461 日本ピストンリング

IR情報

2023/05/08～2023/09/27

IR情報＆株価推移

開示資料

決算

株式

チャート