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
07/18	1,216	1,237	1,190	1,237	-0.16%	111,700	120億4219万	+12.56%
07/17	1,250	1,260	1,233	1,239	+0.73%	154,800	120億6166万	+13.46%
07/16	11:00 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に関するお知らせ
07/16	1,282	1,300	1,202	1,230	+13.78%	564,500	119億7405万	+13.26%
07/12	16:30 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
07/12	15:30 定款一部変更(取締役の任期変更)に関するお知らせ
07/12	15:30 執行役員の異動に関するお知らせ
07/12	15:30 役員の異動に関するお知らせ
07/12	15:30 2024年5月期通期連結業績予想と実績との差異および特別損失の計上に関するお知らせ
07/12	15:30 資本コストや株価を意識した経営の実現に向けた対応について
07/12	15:30 2024年5月期決算短信〔日本基準〕(連結)
07/12	1,066	1,085	1,056	1,081	+1.98%	76,900	105億2353万	+0.09%
07/11	1,050	1,061	1,045	1,060	+1.24%	16,800	103億1910万	-1.85%
07/10	1,063	1,065	1,045	1,047	-1.41%	33,900	101億9254万	-3.06%
07/09	1,076	1,076	1,059	1,062	-1.3%	18,700	103億3857万	-1.76%
07/08	1,069	1,078	1,065	1,076	+1.03%	16,800	104億7486万	-0.46%
07/05	1,088	1,088	1,065	1,065	-1.93%	25,400	103億6777万	-1.48%
07/04	1,087	1,090	1,081	1,086	+0.46%	13,600	105億7221万	+0.37%
07/03	15:30 自己株式の取得状況に関するお知らせ
07/03	1,086	1,095	1,078	1,081	-0.83%	19,700	105億2353万	+0.09%
07/02	1,097	1,097	1,083	1,090	+0.28%	8,800	106億1115万	+0.93%
07/01	1,087	1,096	1,081	1,087	+0.09%	7,100	105億8194万	+0.56%
06/28	1,091	1,091	1,081	1,086	+0.09%	9,200	105億7221万	+0.46%
06/27	1,090	1,096	1,085	1,085	-0.46%	10,300	105億6247万	+0.28%
06/26	1,097	1,097	1,085	1,090	-0.46%	7,900	106億1115万	+0.65%
06/25	1,095	1,103	1,087	1,095	0%	9,600	106億5982万	+0.92%
06/24	1,095	1,096	1,085	1,095	+1.01%	9,400	106億5982万	+0.74%
06/21	1,094	1,106	1,084	1,084	-1.19%	18,000	105億5274万	-0.46%
06/20	1,113	1,113	1,076	1,097	-0.27%	21,400	106億7929万	+0.55%
06/19	1,088	1,100	1,077	1,100	+2.23%	77,200	107億850万	+0.64%
06/18	1,069	1,081	1,069	1,076	+0.65%	10,000	104億7486万	-1.74%
06/17	1,073	1,073	1,054	1,069	-0.65%	12,700	104億671万	-2.73%
06/14	1,074	1,087	1,073	1,076	-0.19%	13,300	104億7486万	-2.36%
06/13	1,076	1,089	1,071	1,078	+0.19%	11,900	104億9433万	-2.53%
06/12	1,084	1,087	1,071	1,076	-0.74%	7,800	104億7486万	-2.98%
06/11	1,090	1,093	1,082	1,084	+0.18%	10,200	105億5274万	-2.34%
06/10	1,072	1,082	1,072	1,082	+0.37%	6,700	105億3327万	-2.7%
06/07	1,070	1,078	1,066	1,078	+1.32%	5,200	104億9433万	-3.23%
06/06	1,058	1,068	1,058	1,064	+0.95%	11,600	103億5804万	-4.66%
06/05	15:30 自己株式の取得状況に関するお知らせ
06/05	1,066	1,076	1,047	1,054	-1.13%	27,700	102億6069万	-5.81%
06/04	1,089	1,089	1,066	1,066	-2.11%	15,000	103億7751万	-4.91%
06/03	1,080	1,092	1,078	1,089	+1.49%	23,600	106億141万	-3.11%
05/31	1,066	1,074	1,053	1,073	+2.58%	45,900	104億4565万	-4.71%
05/30	1,040	1,046	1,021	1,046	-3.33%	97,600	101億8281万	-7.27%
05/29	1,108	1,108	1,082	1,082	-1.99%	80,600	105億3327万	-4.25%
05/28	1,102	1,129	1,102	1,104	+0.18%	44,500	107億4744万	-2.3%
05/27	1,108	1,111	1,092	1,102	-0.54%	28,600	107億2797万	-2.39%
05/24	1,124	1,126	1,100	1,108	-0.98%	37,200	107億8638万	-1.77%
05/23	1,127	1,131	1,117	1,119	-0.27%	46,100	108億9346万	-0.8%
05/22	1,146	1,158	1,122	1,122	-2.18%	66,000	109億2267万	-0.62%
05/21	1,150	1,166	1,147	1,147	0%	37,700	111億6604万	+1.5%
05/20	1,146	1,154	1,142	1,147	+0.09%	28,100	111億6604万	+1.24%
05/17	1,130	1,146	1,121	1,146	+1.42%	16,000	111億5631万	+0.79%
05/16	15:30 執行役員の異動に関するお知らせ
05/16	11:30 投資有価証券売却益(特別利益)の計上に関するお知らせ
05/16	1,146	1,155	1,115	1,130	-1.57%	37,400	110億55万	-0.88%
05/15	1,178	1,178	1,143	1,148	-2.63%	44,600	111億7578万	+0.53%
05/14	1,162	1,183	1,153	1,179	+1.46%	55,200	114億7756万	+2.97%
05/13	1,178	1,189	1,151	1,162	-0.09%	88,500	113億1207万	+1.22%
05/10	1,138	1,163	1,138	1,163	+1.84%	24,100	113億2180万	+1.04%
05/09	15:30 自己株式の取得状況に関するお知らせ
05/09	1,128	1,154	1,127	1,142	+1.51%	24,300	111億1737万	-0.95%
05/08	1,126	1,133	1,125	1,125	-0.09%	10,800	109億5187万	-2.6%
05/07	1,124	1,135	1,124	1,126	0%	14,600	109億6161万	-2.76%
05/02	1,136	1,139	1,118	1,126	-0.97%	23,100	109億6161万	-3.01%
05/01	1,122	1,137	1,118	1,137	+1.25%	26,400	110億6869万	-2.24%
04/30	1,119	1,144	1,119	1,123	+0.63%	28,700	109億3240万	-3.61%
04/26	1,134	1,134	1,111	1,116	-1.59%	94,800	108億6426万	-4.37%
04/25	1,146	1,146	1,130	1,134	-1.13%	25,000	110億3949万	-3.08%
04/24	1,130	1,153	1,125	1,147	+2.59%	40,700	111億6604万	-2.13%
04/23	1,112	1,131	1,110	1,118	+1.08%	26,500	108億8373万	-4.69%
04/22	1,089	1,109	1,085	1,106	+2.88%	37,400	107億6691万	-5.87%
04/19	1,085	1,093	1,057	1,075	-1.1%	49,900	104億6512万	-8.59%
04/18	1,072	1,093	1,065	1,087	+1.4%	33,300	105億8194万	-7.72%
04/17	1,095	1,108	1,072	1,072	-2.1%	40,900	104億3592万	-9%
04/16	1,133	1,133	1,093	1,095	-4.28%	58,500	106億5982万	-7.12%
04/15	1,134	1,157	1,134	1,144	0%	49,800	111億3684万	-2.89%
04/12	1,194	1,208	1,144	1,144	-6.54%	182,800	111億3684万	-2.8%
04/11	15:30 2024年5月期第3四半期決算短信〔日本基準〕(連結)
04/11	1,218	1,229	1,196	1,224	-1.92%	92,300	119億1564万	+4.17%
04/10	1,236	1,248	1,228	1,248	+1.22%	43,500	121億4928万	+6.58%
04/09	1,183	1,233	1,183	1,233	+4.49%	36,200	120億325万	+5.93%
04/08	1,229	1,236	1,178	1,180	-3.44%	69,900	114億8730万	+1.9%
04/05	1,240	1,259	1,199	1,222	-3.02%	39,300	118億9617万	+5.89%
04/04	1,235	1,260	1,219	1,260	+1.61%	40,600	122億6610万	+9.66%
04/03	15:30 自己株式の取得状況に関するお知らせ
04/03	1,198	1,245	1,191	1,240	+3.25%	57,900	120億7140万	+8.58%
04/02	1,197	1,210	1,191	1,201	+0.25%	29,100	116億9173万	+5.81%
04/01	1,210	1,214	1,197	1,198	-0.33%	27,100	116億6253万	+6.02%
03/29	1,194	1,209	1,194	1,202	+1.18%	25,300	117億147万	+6.84%
03/28	1,176	1,204	1,175	1,188	+1.02%	39,700	115億6518万	+6.17%
03/27	1,185	1,197	1,176	1,176	-0.76%	23,300	114億4836万	+5.47%
03/26	1,182	1,188	1,171	1,185	+0.25%	18,600	115億3597万	+6.76%
03/25	1,187	1,198	1,181	1,182	-0.67%	25,500	115億677万	+7.07%
03/22	1,192	1,195	1,182	1,190	0%	26,100	115億8465万	+8.38%
03/21	1,189	1,195	1,173	1,190	+1.1%	51,600	115億8465万	+8.97%
03/19	1,150	1,177	1,150	1,177	+2.35%	75,200	114億5809万	+8.28%
03/18	1,139	1,152	1,133	1,150	+1.77%	64,800	111億9525万	+6.28%
03/15	1,120	1,139	1,098	1,130	+0.53%	34,600	110億55万	+4.82%
03/14	1,093	1,124	1,093	1,124	+2.55%	31,500	109億4214万	+4.66%
03/13	1,093	1,100	1,089	1,096	+0.74%	25,200	106億6956万	+2.33%
03/12	1,062	1,088	1,062	1,088	+0.74%	51,400	105億9168万	+1.68%
03/11	1,116	1,116	1,061	1,080	-3.66%	73,200	105億1380万	+1.03%
03/08	1,100	1,129	1,093	1,121	+1.82%	52,100	109億1293万	+4.96%
03/07	1,105	1,114	1,097	1,101	-0.09%	25,300	107億1823万	+3.19%
03/06	1,074	1,106	1,066	1,102	+2.8%	34,900	107億2797万	+3.38%
03/05	15:30 自己株式の取得状況に関するお知らせ
03/05	1,084	1,084	1,072	1,072	-1.11%	17,900	104億3592万	+0.56%
03/04	1,086	1,100	1,084	1,084	-0.18%	52,100	105億5274万	+1.59%
03/01	1,097	1,103	1,085	1,086	-1.18%	20,600	105億7221万	+1.69%
02/29	1,087	1,102	1,084	1,099	+1.01%	35,900	106億9876万	+2.81%
02/28	1,065	1,088	1,065	1,088	+2.54%	40,200	105億9168万	+1.78%
02/27	1,065	1,076	1,061	1,061	-0.84%	32,300	103億2883万	-0.75%
02/26	1,075	1,080	1,067	1,070	-0.47%	34,200	104億1645万	+0.09%
02/22	1,068	1,077	1,064	1,075	+0.66%	24,900	104億6512万	+0.56%

6505 東洋電機製造

IR情報

2024/02/22～2024/07/18

IR情報＆株価推移

開示資料

決算

株式

チャート