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
04/19	869	870	849	856	-1.72%	1,786,500	4280億	-1.83%
04/18	859	876	853	871	+1.4%	1,518,600	4355億	+0.11%
04/17	879	880	854	859	-2.28%	1,951,400	4295億	-0.92%
04/16	889	893	874	879	-0.79%	1,926,900	4395億	+1.62%
04/15	880	886	872	886	-0.23%	1,933,200	4430億	+2.78%
04/12	892	894	884	888	-0.45%	1,789,600	4440億	+3.38%
04/11	883	894	880	892	-0.11%	1,386,100	4460億	+4.08%
04/10	893	902	890	893	-0.33%	1,723,300	4465億	+4.44%
04/09	890	896	889	896	+0.11%	998,500	4480億	+5.04%
04/08	885	895	882	895	+1.82%	1,328,000	4475億	+5.29%
04/05	885	885	869	879	-1.35%	2,333,300	4395億	+3.78%
04/04	904	904	891	891	+0.22%	2,648,000	4455億	+5.44%
04/03	883	898	874	889	+0.68%	3,527,100	4445億	+5.58%
04/02	879	889	874	883	+0.8%	2,251,800	4415億	+5.12%
04/01	894	895	866	876	-0.9%	2,042,500	4380億	+4.66%
03/29	870	886	861	884	+2.67%	2,892,100	4420億	+6%
03/28	868	869	856	861	-2.27%	2,478,600	4305億	+3.61%
03/27	878	889	874	881	+1.03%	2,686,900	4405億	+6.27%
03/26	866	876	864	872	+0.69%	1,971,000	4360億	+5.7%
03/25	15:00 取締役候補者の決定に関するお知らせ
03/25	863	873	863	866	-0.57%	1,926,200	4330億	+5.48%
03/22	860	874	856	871	+1.99%	2,507,600	4355億	+6.61%
03/21	856	862	852	854	+0.83%	2,749,700	4270億	+5.04%
03/19	830	847	830	847	+1.68%	1,570,100	4235億	+4.44%
03/18	815	835	814	833	+3.35%	1,711,700	4165億	+2.97%
03/15	804	811	798	806	+0.5%	1,730,500	4030億	-0.12%
03/14	800	803	793	802	+0.88%	1,751,500	4010億	-0.62%
03/13	803	807	791	795	-0.38%	1,190,600	3975億	-1.49%
03/12	795	798	779	798	-0.25%	1,470,800	3990億	-1.24%
03/11	822	823	789	800	-3.96%	2,753,000	4000億	-1.11%
03/08	828	843	823	833	-0.48%	2,676,100	4165億	+2.97%
03/07	849	855	832	837	-0.71%	2,536,100	4185億	+3.59%
03/06	825	844	822	843	+2.55%	1,945,800	4215億	+4.59%
03/05	824	825	815	822	-0.36%	1,235,700	4110億	+2.11%
03/04	833	837	821	825	-0.72%	1,837,800	4125億	+2.61%
03/01	823	834	822	831	+1.34%	2,571,900	4155億	+3.49%
02/29	829	831	816	820	-1.09%	2,328,400	4100億	+2.37%
02/28	828	836	826	829	+0.12%	2,204,000	4145億	+3.63%
02/27	811	829	811	828	+2.1%	2,554,900	4140億	+3.63%
02/26	810	819	808	811	+1.76%	2,416,900	4055億	+1.63%
02/22	813	815	791	797	-1.48%	2,100,600	3985億	0%
02/21	814	818	801	809	+0.25%	2,403,300	4045億	+1.51%
02/20	788	810	788	807	+2.02%	2,565,900	4035億	+1.38%
02/19	15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ
02/19	780	797	780	791	+1.93%	2,383,800	3955億	-0.63%
02/16	770	784	768	776	+2.11%	2,888,900	3880億	-2.51%
02/15	774	775	756	760	-0.78%	3,017,100	3800億	-4.64%
02/14	791	795	765	766	-4.25%	3,300,800	3830億	-4.01%
02/13	794	805	792	800	+0.76%	1,897,000	4000億	+0.13%
02/09	801	802	792	794	-0.38%	1,616,600	3970億	-0.5%
02/08	800	800	789	797	0%	2,340,500	3985億	0%
02/07	808	816	796	797	-1.6%	2,269,600	3985億	+0.13%
02/06	816	822	808	810	-0.61%	1,666,800	4050億	+2.02%
02/05	803	819	800	815	-0.37%	3,693,900	4075億	+2.9%
02/02	15:00 2024年度執行役の異動について
02/02	15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)
02/02	15:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
02/02	15:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
02/02	803	822	799	818	+1.61%	2,888,400	4090億	+3.54%
02/01	804	808	798	805	-0.49%	2,262,200	4025億	+2.16%
01/31	800	810	798	809	+1.13%	1,319,900	4045億	+2.93%
01/30	805	805	799	800	-0.62%	1,212,900	4000億	+2.04%
01/29	804	806	799	805	+1.13%	1,360,700	4025億	+2.94%
01/26	798	802	792	796	-0.13%	2,017,800	3980億	+2.05%
01/25	793	800	793	797	+0.76%	1,147,000	3985億	+2.57%
01/24	796	796	787	791	-0.88%	1,206,600	3955億	+1.93%
01/23	807	809	795	798	-0.87%	1,478,900	3990億	+3.23%
01/22	800	806	797	805	+1.64%	1,451,600	4025億	+4.27%
01/19	794	794	788	792	+0.76%	1,093,000	3960億	+2.86%
01/18	787	794	785	786	-0.63%	1,210,000	3930億	+2.34%
01/17	803	809	791	791	-0.88%	1,549,100	3955億	+3.13%
01/16	799	802	795	798	-0.13%	1,554,900	3990億	+4.18%
01/15	797	807	796	799	+0.25%	1,366,500	3995億	+4.44%
01/12	814	814	795	797	-0.5%	2,120,100	3985億	+4.32%
01/11	797	808	796	801	+1.91%	2,566,400	4005億	+4.98%
01/10	782	793	781	786	+1.16%	2,226,700	3930億	+3.15%
01/09	766	781	766	777	-0.38%	2,363,500	3885億	+1.97%
01/05	778	787	778	780	+0.78%	1,690,100	3900億	+2.5%
01/04	762	776	754	774	+1.44%	1,837,300	3870億	+1.71%
2023
12/29	765	768	759	763	-0.26%	1,390,300	3815億	+0.13%
12/28	757	765	756	765	+0.26%	787,600	3825億	+0.13%
12/27	760	764	759	763	+0.79%	1,371,300	3815億	-0.26%
12/26	760	762	754	757	-0.26%	1,325,400	3785億	-1.05%
12/25	761	762	757	759	+0.53%	1,158,800	3795億	-1.04%
12/22	759	759	752	755	0%	1,598,900	3775億	-1.69%
12/21	755	761	751	755	-0.66%	1,698,400	3775億	-1.95%
12/20	751	763	751	760	+2.01%	2,035,300	3800億	-1.68%
12/19	739	746	731	745	+0.27%	2,366,200	3725億	-3.75%
12/18	739	744	735	743	-0.67%	1,135,100	3715億	-4.25%
12/15	743	750	738	748	+1.36%	1,792,300	3740億	-3.98%
12/14	748	750	733	738	-1.86%	1,797,000	3690億	-5.38%
12/13	756	759	751	752	-0.4%	1,452,600	3760億	-3.84%
12/12	764	764	753	755	-0.79%	1,633,100	3775億	-3.7%
12/11	762	763	756	761	+1.47%	1,384,000	3805億	-3.3%
12/08	761	763	746	750	-2.09%	2,893,500	3750億	-4.82%
12/07	771	778	764	766	-1.67%	1,759,200	3830億	-3.04%
12/06	768	780	767	779	+1.17%	1,334,700	3895億	-1.52%
12/05	770	773	768	770	0%	1,739,000	3850億	-2.78%
12/04	773	777	766	770	-1.03%	1,563,700	3850億	-3.02%
12/01	786	787	778	778	+0.39%	1,858,300	3890億	-2.26%
11/30	765	776	764	775	+0.52%	4,121,200	3875億	-2.76%
11/29	774	776	768	771	-1.78%	2,414,700	3855億	-3.38%
11/28	795	796	784	785	-1.38%	1,645,800	3925億	-1.88%
11/27	806	806	793	796	-0.25%	1,588,300	3980億	-0.75%
11/24	795	802	794	798	+1.66%	1,754,600	3990億	-0.62%
11/22	780	787	777	785	+0.38%	1,480,500	3925億	-2.48%

6471 日本精工

IR情報

2023/11/22～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート