日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
07/15	1,932	1,944	1,927	1,937	+0.16%	43,100	963億8089万	+2.22%
07/14	1,916	1,943	1,907	1,934	+0.94%	61,300	962億3162万	+2.17%
07/11	1,910	1,925	1,892	1,916	+1%	45,700	953億3598万	+1.32%
07/10	1,916	1,916	1,890	1,897	-0.26%	46,700	943億9058万	+0.37%
07/09	1,905	1,920	1,900	1,902	+0.53%	44,100	946億3937万	+0.63%
07/08	1,887	1,892	1,874	1,892	+0.16%	38,600	941億4179万	+0.16%
07/07	1,900	1,901	1,885	1,889	-0.63%	40,500	939億9252万	0%
07/04	1,918	1,918	1,901	1,901	-0.37%	20,600	945億8961万	+0.64%
07/03	1,897	1,910	1,895	1,908	+0.32%	26,200	949億3792万	+1.01%
07/02	1,888	1,908	1,888	1,902	+0.32%	50,300	946億3937万	+0.63%
07/01	11:30 組織改編及び人事異動に関するお知らせ
07/01	1,911	1,915	1,889	1,896	-1.25%	42,400	943億4082万	+0.37%
06/30	1,924	1,932	1,916	1,920	-0.21%	73,900	955億3501万	+1.69%
06/27	1,920	1,929	1,911	1,924	+1.32%	68,400	957億3404万	+2.07%
06/26	1,871	1,911	1,870	1,899	+1.77%	70,600	944億9010万	+0.9%
06/25	1,871	1,874	1,855	1,866	+0.16%	55,100	928億4809万	-0.74%
06/24	1,876	1,877	1,857	1,863	+0.22%	29,800	926億9882万	-0.9%
06/23	1,870	1,870	1,851	1,859	-0.59%	35,800	924億9978万	-1.06%
06/20	1,872	1,877	1,859	1,870	-0.11%	51,200	930億4712万	-0.43%
06/19	1,879	1,879	1,869	1,872	-0.58%	26,900	931億4664万	-0.27%
06/18	1,878	1,888	1,876	1,883	0%	33,300	936億9397万	+0.37%
06/17	1,874	1,891	1,872	1,883	+0.16%	40,300	936億9397万	+0.37%
06/16	1,884	1,891	1,873	1,880	0%	25,600	935億4470万	+0.21%
06/13	1,883	1,888	1,870	1,880	-1.1%	48,700	935億4470万	+0.21%
06/12	1,897	1,910	1,894	1,901	-0.26%	46,400	945億8961万	+1.39%
06/11	1,893	1,909	1,893	1,906	+0.63%	39,600	948億3840万	+1.76%
06/10	1,886	1,906	1,886	1,894	+0.58%	64,100	942億4131万	+1.28%
06/09	1,888	1,898	1,874	1,883	+0.16%	42,100	936億9397万	+0.86%
06/06	1,888	1,904	1,880	1,880	-0.42%	38,300	935億4470万	+0.8%
06/05	1,879	1,894	1,874	1,888	0%	37,300	939億4276万	+1.29%
06/04	1,882	1,893	1,880	1,888	+0.43%	26,800	939億4276万	+1.4%
06/03	1,892	1,892	1,871	1,880	-0.53%	39,000	935億4470万	+1.08%
06/02	1,914	1,917	1,880	1,890	-1.61%	52,900	940億4228万	+1.72%
05/30	1,895	1,927	1,891	1,921	+0.52%	60,100	955億8477万	+3.56%
05/29	1,891	1,917	1,890	1,911	+1.7%	57,200	950億8719万	+3.3%
05/28	1,884	1,897	1,878	1,879	+0.27%	71,300	934億9494万	+1.84%
05/27	1,869	1,879	1,864	1,874	+0.81%	29,000	932億4615万	+1.74%
05/26	1,855	1,868	1,848	1,859	+0.6%	30,400	924億9978万	+1.2%
05/23	1,862	1,872	1,848	1,848	-0.32%	36,900	919億5245万	+0.82%
05/22	1,835	1,864	1,821	1,854	0%	70,100	922億5100万	+1.37%
05/21	1,848	1,867	1,837	1,854	+1.31%	66,400	922億5100万	+1.59%
05/20	15:30 支配株主等に関する事項について
05/20	15:30 役員及び執行役員人事に関するお知らせ
05/20	15:30 剰余金の配当に関するお知らせ
05/20	1,849	1,865	1,826	1,830	-0.6%	47,500	910億5681万	+0.49%
05/19	1,834	1,850	1,831	1,841	+0.16%	37,900	916億414万	+1.27%
05/16	1,851	1,861	1,819	1,838	-0.65%	72,900	914億5487万	+1.49%
05/15	1,849	1,860	1,823	1,850	-1.86%	96,100	920億5196万	+2.38%
05/14	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/14	1,884	1,897	1,860	1,885	-0.11%	47,500	937億9349万	+4.84%
05/13	1,900	1,912	1,885	1,887	+0.43%	55,200	938億9300万	+5.24%
05/12	1,860	1,880	1,855	1,879	+1.02%	33,700	934億9494万	+4.85%
05/09	1,849	1,865	1,835	1,860	+1.36%	32,500	925億4954万	+3.68%
05/08	1,836	1,839	1,820	1,835	-0.22%	34,200	913億560万	+2.06%
05/07	11:30 人事異動のお知らせ
05/07	1,826	1,845	1,818	1,839	+0.33%	55,100	915億463万	+2%
05/02	1,836	1,843	1,819	1,833	+0.22%	30,600	912億608万	+1.27%
05/01	1,836	1,845	1,824	1,829	-0.38%	36,100	910億705万	+0.49%
04/30	1,846	1,856	1,831	1,836	-0.38%	53,200	913億5535万	+0.33%
04/28	1,876	1,876	1,843	1,843	-0.27%	58,900	917億366万	+0.16%
04/25	1,846	1,853	1,830	1,848	+0.98%	33,400	919億5245万	-0.05%
04/24	1,841	1,855	1,823	1,830	+0.49%	33,300	910億5681万	-1.51%
04/23	1,834	1,834	1,816	1,821	+1.28%	35,200	906億899万	-2.52%
04/22	1,785	1,801	1,783	1,798	+0.9%	31,500	894億6456万	-4.26%
04/21	1,799	1,799	1,775	1,782	-0.94%	64,900	886億6843万	-5.56%
04/18	1,777	1,799	1,777	1,799	+2.33%	41,900	895億1431万	-5.17%
04/17	1,743	1,762	1,736	1,758	+0.46%	25,800	874億7424万	-7.76%
04/16	1,755	1,761	1,733	1,750	-0.46%	39,800	870億7618万	-8.71%
04/15	1,765	1,777	1,755	1,758	+0.46%	35,200	874億7424万	-8.82%
04/14	1,750	1,760	1,729	1,750	+0.52%	49,000	870億7618万	-9.75%
04/11	1,696	1,746	1,670	1,741	-1.53%	87,800	866億2836万	-10.81%
04/10	1,828	1,828	1,758	1,768	+6%	89,900	879億7182万	-10.03%
04/09	1,688	1,700	1,652	1,668	-3.14%	78,700	829億9604万	-15.59%
04/08	1,698	1,763	1,698	1,722	+5.84%	83,700	856億8296万	-13.55%
04/07	1,599	1,672	1,580	1,627	-7.5%	139,400	809億5597万	-18.89%
04/04	1,800	1,808	1,718	1,759	-5.78%	165,500	875億2400万	-13.05%
04/03	1,899	1,900	1,849	1,867	-3.66%	120,000	928億9785万	-8.21%
04/02	1,958	1,958	1,931	1,938	-0.62%	62,500	964億3065万	-5%
04/01	1,972	1,985	1,949	1,950	-0.41%	85,800	970億2775万	-4.55%
03/31	1,989	1,989	1,956	1,958	-2.44%	110,500	974億2581万	-4.25%
03/28	2,019	2,043	1,994	2,007	-3.83%	79,400	998億6394万	-1.91%
03/27	2,088	2,091	2,070	2,087	-0.38%	103,500	1038億4457万	+2%
03/26	2,088	2,095	2,078	2,095	+0.77%	52,300	1042億4263万	+2.5%
03/25	2,088	2,090	2,066	2,079	+0.58%	38,500	1034億4650万	+1.81%
03/24	2,085	2,085	2,056	2,067	-0.53%	37,300	1028億4941万	+1.32%
03/21	2,061	2,090	2,061	2,078	+0.34%	63,800	1033億9675万	+1.91%
03/19	2,055	2,081	2,055	2,071	+0.24%	38,500	1030億4844万	+1.72%
03/18	2,053	2,099	2,053	2,066	+1.27%	84,900	1027億9965万	+1.57%
03/17	2,039	2,061	2,031	2,040	+0.74%	55,200	1015億595万	+0.34%
03/14	2,013	2,035	2,013	2,025	-0.25%	67,800	1007億5958万	-0.39%
03/13	2,046	2,046	2,028	2,030	-0.15%	45,900	1010億837万	-0.2%
03/12	2,022	2,034	2,009	2,033	+0.54%	46,000	1011億5765万	-0.05%
03/11	2,010	2,023	1,990	2,022	-0.49%	106,900	1006億1031万	-0.59%
03/10	2,073	2,073	2,032	2,032	-1.93%	52,100	1011億789万	-0.2%
03/07	2,040	2,072	2,005	2,072	+0.73%	92,600	1030億9820万	+1.67%
03/06	2,066	2,091	2,052	2,057	0%	106,600	1023億5183万	+0.93%
03/05	2,066	2,080	2,052	2,057	-0.29%	50,600	1023億5183万	+0.83%
03/04	2,070	2,074	2,044	2,063	-0.29%	44,100	1026億5038万	+1.08%
03/03	2,087	2,100	2,062	2,069	+0.53%	52,400	1029億4893万	+1.37%
02/28	2,034	2,058	2,026	2,058	+0.88%	111,200	1024億159万	+0.73%
02/27	2,009	2,054	2,009	2,040	+1.54%	66,500	1015億595万	-0.29%
02/26	2,006	2,016	1,978	2,009	+0.3%	99,400	999億6346万	-1.9%
02/25	1,982	2,005	1,982	2,003	+0.2%	131,100	996億6491万	-2.29%
02/21	1,997	2,008	1,985	1,999	0%	92,400	994億6588万	-2.49%
02/20	2,014	2,014	1,995	1,999	-0.6%	78,700	994億6588万	-2.49%
02/19	2,028	2,034	2,011	2,011	-0.84%	39,700	1000億6297万	-1.9%

6486 イーグル工業

IR情報

2025/02/19～2025/07/15

IR情報＆株価推移

開示資料

決算

株式

チャート