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
07/26	2,015	2,031	1,992	2,024	-0.34%	137,300	1007億982万	+6.02%
07/25	2,028	2,061	2,008	2,031	-1.93%	273,100	1010億5813万	+6.56%
07/24	2,005	2,097	1,990	2,071	+10.75%	934,800	1030億4844万	+8.89%
07/23	15:00 業績予想の修正に関するお知らせ
07/23	15:00 配当予想の修正(増配)に関するお知らせ
07/23	1,855	1,877	1,855	1,870	+1.19%	26,000	930億4712万	-1.37%
07/22	1,881	1,887	1,848	1,848	-1.7%	56,100	919億5245万	-2.53%
07/19	1,889	1,898	1,873	1,880	-0.42%	41,500	935億4470万	-0.9%
07/18	1,889	1,909	1,883	1,888	-0.79%	41,500	939億4276万	-0.42%
07/17	1,907	1,926	1,903	1,903	+0.05%	37,200	946億8913万	+0.42%
07/16	1,877	1,902	1,873	1,902	+2.48%	42,200	946億3937万	+0.53%
07/12	1,861	1,883	1,853	1,856	-0.54%	91,500	923億5051万	-1.8%
07/11	1,862	1,872	1,855	1,866	+0.97%	52,800	928億4809万	-1.22%
07/10	1,852	1,865	1,837	1,848	-0.22%	83,500	919億5245万	-2.07%
07/09	1,850	1,871	1,846	1,852	+0.22%	61,300	921億5148万	-1.85%
07/08	1,884	1,884	1,847	1,848	-2.12%	93,100	919億5245万	-2.12%
07/05	1,922	1,929	1,888	1,888	-2.13%	81,000	939億4276万	-0.16%
07/04	1,929	1,932	1,905	1,929	0%	80,000	959億8283万	+2.06%
07/03	1,939	1,944	1,921	1,929	-0.52%	39,300	959億8283万	+2.28%
07/02	1,936	1,950	1,930	1,939	+0.15%	64,500	964億8041万	+3.08%
07/01	1,928	1,953	1,925	1,936	+0.41%	107,700	963億3114万	+3.2%
06/28	1,928	1,934	1,914	1,928	+0.26%	43,500	959億3307万	+2.99%
06/27	1,897	1,926	1,897	1,923	+1.48%	67,600	956億8428万	+2.94%
06/26	1,903	1,904	1,887	1,895	-0.42%	53,100	942億9107万	+1.72%
06/25	1,889	1,925	1,889	1,903	+0.37%	41,500	946億8913万	+2.31%
06/24	1,900	1,910	1,883	1,896	+0.69%	52,300	943億4082万	+2.1%
06/21	1,923	1,939	1,883	1,883	-2.49%	198,100	936億9397万	+1.45%
06/20	1,934	1,936	1,904	1,931	-0.21%	65,600	960億8235万	+4.1%
06/19	1,917	1,941	1,913	1,935	+1.15%	51,200	962億8138万	+4.48%
06/18	1,905	1,929	1,895	1,913	+1.81%	94,100	951億8671万	+3.52%
06/17	1,876	1,889	1,861	1,879	-0.27%	47,700	934億9494万	+1.9%
06/14	1,846	1,894	1,846	1,884	+2.11%	66,400	937億4373万	+2.28%
06/13	1,865	1,865	1,839	1,845	-0.49%	41,200	918億317万	+0.33%
06/12	1,850	1,863	1,842	1,854	+0.93%	46,900	922億5100万	+0.87%
06/11	1,858	1,858	1,832	1,837	-0.65%	27,500	914億511万	+0.05%
06/10	1,848	1,852	1,837	1,849	+1.09%	24,100	920億221万	+0.71%
06/07	1,829	1,837	1,822	1,829	0%	19,600	910億705万	-0.38%
06/06	1,853	1,853	1,815	1,829	-0.76%	31,600	910億705万	-0.38%
06/05	1,864	1,864	1,832	1,843	-2.12%	37,200	917億366万	+0.38%
06/04	1,900	1,900	1,877	1,883	-1.15%	30,800	936億9397万	+2.67%
06/03	1,893	1,924	1,875	1,905	+1.11%	74,700	947億8864万	+4.04%
05/31	1,815	1,884	1,815	1,884	+3.97%	156,300	937億4373万	+3.18%
05/30	1,800	1,812	1,765	1,812	+0.33%	75,700	901億6117万	-0.49%
05/29	1,822	1,822	1,791	1,806	-0.88%	52,100	898億6262万	-0.77%
05/28	16:00 (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/28	1,841	1,841	1,807	1,822	-0.27%	35,100	906億5874万	+0.28%
05/27	1,835	1,847	1,826	1,827	0%	28,500	909億753万	+0.61%
05/24	1,783	1,838	1,782	1,827	+1%	52,500	909億753万	+0.77%
05/23	1,821	1,821	1,792	1,809	-0.17%	30,100	900億1189万	-0.11%
05/22	15:00 支配株主等に関する事項について
05/22	15:00 剰余金の配当に関するお知らせ
05/22	15:00 定款の一部変更に関するお知らせ
05/22	15:00 役員及び執行役員人事に関するお知らせ
05/22	1,839	1,839	1,808	1,812	-1.41%	36,200	901億6117万	0%
05/21	1,864	1,867	1,837	1,838	-1.34%	42,300	914億5487万	+1.43%
05/20	1,874	1,879	1,861	1,863	+0.11%	46,700	926億9882万	+2.87%
05/17	1,842	1,865	1,832	1,861	+1.03%	54,300	925億9930万	+2.93%
05/16	1,860	1,860	1,816	1,842	-0.54%	74,300	916億5390万	+2.05%
05/15	1,824	1,860	1,819	1,852	+2.04%	130,500	921億5148万	+2.72%
05/14	1,777	1,819	1,750	1,815	-0.11%	171,700	903億1044万	+0.89%
05/13	15:00 中期経営計画期間中の株主還元方針の一部変更に関するお知らせ
05/13	15:00 配当予想の修正(増配)に関するお知らせ
05/13	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/13	1,813	1,817	1,778	1,817	-0.11%	81,300	904億996万	+1.17%
05/10	1,830	1,830	1,801	1,819	0%	64,500	905億947万	+1.39%
05/09	1,820	1,827	1,805	1,819	+0.94%	39,100	905億947万	+1.56%
05/08	1,804	1,816	1,802	1,802	-1.21%	40,100	896億6359万	+0.67%
05/07	1,850	1,852	1,824	1,824	-1.41%	69,900	907億5826万	+1.84%
05/02	1,831	1,851	1,830	1,850	+0.49%	35,200	920億5196万	+3.29%
05/01	1,829	1,844	1,813	1,841	+0.38%	49,500	916億414万	+2.73%
04/30	1,807	1,841	1,800	1,834	+2.52%	51,100	912億5584万	+2.29%
04/26	1,804	1,804	1,761	1,789	-0.67%	42,900	890億1674万	-0.22%
04/25	1,782	1,805	1,782	1,801	+0.45%	37,300	896億1383万	+0.28%
04/24	1,770	1,809	1,761	1,793	+1.93%	62,100	892億1577万	-0.22%
04/23	1,778	1,778	1,748	1,759	-0.4%	28,500	875億2400万	-2.22%
04/22	1,761	1,780	1,752	1,766	+0.91%	37,900	878億7231万	-2%
04/19	1,782	1,782	1,735	1,750	-1.8%	59,900	870億7618万	-2.99%
04/18	1,758	1,787	1,757	1,782	+1.37%	22,700	886億6843万	-1.33%
04/17	1,782	1,799	1,755	1,758	-1.35%	33,500	874億7424万	-2.66%
04/16	1,796	1,819	1,770	1,782	-2.25%	51,300	886億6843万	-1.38%
04/15	1,797	1,823	1,791	1,823	+0.55%	32,300	907億850万	+0.89%
04/12	1,820	1,829	1,811	1,813	-0.06%	38,800	902億1092万	+0.39%
04/11	1,791	1,817	1,785	1,814	+0.61%	41,300	902億6068万	+0.5%
04/10	1,788	1,810	1,782	1,803	+0.84%	41,300	897億1335万	-0.06%
04/09	1,774	1,788	1,767	1,788	+0.96%	42,600	889億6698万	-0.83%
04/08	1,759	1,774	1,754	1,771	+0.91%	33,500	881億2110万	-1.67%
04/05	1,730	1,756	1,727	1,755	-0.06%	43,700	873億2497万	-2.5%
04/04	1,774	1,778	1,756	1,756	+0.34%	39,200	873億7473万	-2.5%
04/03	1,743	1,762	1,735	1,750	-0.51%	49,200	870億7618万	-2.83%
04/02	1,782	1,785	1,750	1,759	-1.29%	50,300	875億2400万	-2.44%
04/01	11:30 組織改編及び人事異動に関するお知らせ
04/01	1,835	1,835	1,778	1,782	-2.73%	58,500	886億6843万	-1.22%
03/29	1,822	1,838	1,815	1,832	+0.6%	40,700	911億5632万	+1.55%
03/28	1,839	1,855	1,812	1,821	-3.04%	59,800	906億899万	+1.05%
03/27	1,870	1,890	1,870	1,878	+0.7%	73,200	934億4518万	+4.33%
03/26	1,835	1,866	1,832	1,865	+1.63%	53,400	927億9833万	+3.78%
03/25	1,850	1,855	1,833	1,835	-0.92%	44,300	913億560万	+2.34%
03/22	1,861	1,869	1,847	1,852	+0.11%	46,000	921億5148万	+3.46%
03/21	1,875	1,880	1,847	1,850	+0.38%	64,400	920億5196万	+3.58%
03/19	1,825	1,845	1,820	1,843	+1.1%	40,500	917億366万	+3.48%
03/18	1,836	1,838	1,819	1,823	+0.22%	58,400	907億850万	+2.65%
03/15	1,801	1,831	1,791	1,819	+1%	123,800	905億947万	+2.71%
03/14	1,779	1,802	1,766	1,801	+1.64%	57,600	896億1383万	+1.92%
03/13	1,799	1,805	1,753	1,772	-0.95%	59,400	881億7085万	+0.4%
03/12	1,770	1,789	1,743	1,789	+1.07%	86,200	890億1674万	+1.42%
03/11	1,774	1,788	1,754	1,770	-2.1%	90,700	880億7134万	+0.57%
03/08	15:00 監査等委員会設置会社への移行に関するお知らせ
03/08	1,752	1,813	1,751	1,808	+1.63%	115,600	899億6214万	+2.84%
03/07	1,805	1,805	1,771	1,779	-0.89%	75,400	885億1916万	+1.43%
03/06	1,766	1,802	1,763	1,795	+1.3%	76,800	893億1528万	+2.51%
03/05	1,740	1,776	1,736	1,772	+1.72%	78,500	881億7085万	+1.43%
03/04	1,760	1,760	1,734	1,742	-0.74%	91,600	866億7812万	-0.11%

6486 イーグル工業

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート