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
04/25	19:00 取締役の異動に関するお知らせ
04/25	19:00 2024年3月期決算短信〔日本基準〕(連結)
04/25	19:00 剰余金の配当(期末配当)に関するお知らせ
04/25	19:00 次期中期経営計画の策定・公表延期に関するお知らせ
04/25	2,598	2,636	2,540	2,557	-0.23%	155,600	416億1851万	+1.27%
04/24	2,566	2,593	2,530	2,563	+1.87%	92,000	417億1616万	+1.67%
04/23	2,571	2,574	2,505	2,516	-0.51%	41,900	409億5118万	-0.04%
04/22	2,522	2,560	2,488	2,529	+2.31%	74,000	411億6277万	+0.6%
04/19	2,477	2,542	2,422	2,472	-1.36%	84,100	402億3502万	-1.47%
04/18	2,500	2,534	2,485	2,506	-0.04%	85,200	407億8842万	+0.04%
04/17	2,557	2,565	2,479	2,507	-1.84%	74,500	408億469万	+0.24%
04/16	2,610	2,655	2,510	2,554	-3.33%	91,400	415億6968万	+2.16%
04/15	2,650	2,698	2,593	2,642	-3.19%	82,400	430億199万	+5.89%
04/12	2,668	2,767	2,644	2,729	+2.79%	170,300	444億1803万	+9.51%
04/11	2,470	2,665	2,440	2,655	+8.23%	193,300	432億1358万	+6.97%
04/10	2,463	2,475	2,439	2,453	-0.28%	24,200	399億2577万	-1.01%
04/09	2,444	2,471	2,433	2,460	+0.61%	24,500	400億3971万	-0.73%
04/08	2,457	2,459	2,420	2,445	-0.08%	34,800	397億9556万	-1.25%
04/05	2,421	2,456	2,393	2,447	-1.17%	35,900	398億2811万	-1.13%
04/04	2,502	2,520	2,461	2,476	-1.04%	40,700	403億13万	0%
04/03	2,503	2,536	2,487	2,502	-1.3%	36,200	407億2331万	+1.09%
04/02	2,525	2,539	2,506	2,535	+0.32%	34,500	412億6043万	+2.47%
04/01	2,600	2,600	2,523	2,527	-1.75%	30,800	411億3022万	+2.31%
03/29	2,525	2,575	2,525	2,572	+1.46%	42,800	418億6265万	+4.26%
03/28	2,502	2,552	2,502	2,535	-0.04%	35,300	412億6043万	+3.01%
03/27	2,485	2,545	2,485	2,536	+2.55%	61,200	412億7670万	+3.3%
03/26	2,424	2,478	2,422	2,473	+1.19%	33,000	402億5130万	+0.98%
03/25	2,481	2,481	2,444	2,444	-2.08%	28,500	397億7928万	+0.04%
03/22	2,474	2,496	2,465	2,496	+1.88%	35,700	406億2565万	+2.38%
03/21	2,500	2,508	2,450	2,450	-0.41%	54,800	398億7694万	+0.74%
03/19	2,455	2,460	2,420	2,460	+0.57%	65,100	400億3971万	+1.23%
03/18	2,404	2,460	2,404	2,446	+2.3%	66,500	398億1184万	+0.78%
03/15	2,374	2,393	2,350	2,391	+0.46%	137,900	389億1664万	-1.4%
03/14	2,428	2,428	2,372	2,380	-1.61%	50,000	387億3760万	-1.82%
03/13	2,486	2,489	2,419	2,419	-2.1%	49,900	393億7238万	-0.17%
03/12	2,439	2,481	2,425	2,471	+1.31%	37,900	402億1874万	+2.02%
03/11	2,487	2,514	2,416	2,439	-4.61%	72,100	396億9790万	+0.83%
03/08	2,460	2,561	2,458	2,557	+2.77%	82,300	416億1851万	+5.7%
03/07	2,551	2,563	2,472	2,488	-2.12%	78,900	404億9544万	+3.11%
03/06	2,454	2,546	2,449	2,542	+3.46%	98,400	413億7436万	+5.56%
03/05	2,396	2,457	2,392	2,457	+2.03%	61,500	399億9088万	+2.63%
03/04	2,432	2,443	2,398	2,408	-1.03%	63,200	391億9334万	+1.09%
03/01	2,471	2,499	2,416	2,433	-0.73%	53,400	396億25万	+2.57%
02/29	2,453	2,483	2,444	2,451	-0.69%	75,400	398億9322万	+3.86%
02/28	2,435	2,518	2,435	2,468	-0.08%	73,800	401億6992万	+5.07%
02/27	2,410	2,477	2,410	2,470	+1.86%	63,000	402億247万	+5.56%
02/26	2,443	2,460	2,409	2,425	-1.22%	67,100	394億7003万	+4.12%
02/22	2,444	2,466	2,429	2,455	+1.49%	82,500	399億5832万	+5.86%
02/21	2,372	2,430	2,368	2,419	+1.21%	63,100	393億7238万	+4.76%
02/20	2,400	2,414	2,376	2,390	-0.13%	53,700	389億36万	+3.91%
02/19	2,325	2,394	2,325	2,393	+3.28%	76,000	389億4919万	+4.41%
02/16	2,304	2,335	2,289	2,317	+0.04%	71,400	377億1219万	+1.49%
02/15	2,370	2,370	2,301	2,316	-1.32%	83,300	376億9592万	+1.71%
02/14	2,390	2,390	2,347	2,347	-2.98%	96,700	382億48万	+3.26%
02/13	2,398	2,419	2,385	2,419	+2.02%	83,000	393億7238万	+6.75%
02/09	2,395	2,428	2,366	2,371	-1.13%	79,100	385億9111万	+5.14%
02/08	2,366	2,398	2,359	2,398	+1.05%	64,600	390億3057万	+6.77%
02/07	2,360	2,379	2,338	2,373	+0.81%	68,500	386億2367万	+6.17%
02/06	2,355	2,362	2,324	2,354	-1.09%	83,500	383億1442万	+5.8%
02/05	2,410	2,436	2,379	2,380	-1.12%	110,900	387億3760万	+7.5%
02/02	2,402	2,427	2,365	2,407	-0.78%	108,500	391億7706万	+9.41%
02/01	2,400	2,429	2,358	2,426	+0.83%	150,000	394億8631万	+11.03%
01/31	2,351	2,416	2,320	2,406	+1.43%	288,700	391億6078万	+10.93%
01/30	2,450	2,469	2,369	2,372	+7.82%	749,900	386億739万	+10.17%
01/29	16:00 業績予想の修正に関するお知らせ
01/29	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	2,155	2,207	2,155	2,200	+2.14%	59,100	358億787万	+2.76%
01/26	2,140	2,195	2,119	2,154	+0.14%	89,800	350億5916万	+0.94%
01/25	2,131	2,156	2,115	2,151	+0.23%	63,900	350億1033万	+1.08%
01/24	2,177	2,177	2,127	2,146	-1.47%	73,800	349億2895万	+1.04%
01/23	2,200	2,212	2,155	2,178	-2.55%	160,700	354億4979万	+2.69%
01/22	17:00 当社製特別高圧変圧器類の不適切事案に関するお知らせ
01/22	2,199	2,238	2,192	2,235	+2.38%	60,400	363億7754万	+5.52%
01/19	2,205	2,221	2,180	2,183	-0.27%	33,900	355億3117万	+3.31%
01/18	2,186	2,206	2,180	2,189	0%	21,700	356億2883万	+3.74%
01/17	2,223	2,256	2,189	2,189	-0.77%	61,100	356億2883万	+3.94%
01/16	2,217	2,225	2,198	2,206	+0.5%	64,200	359億552万	+4.9%
01/15	2,182	2,216	2,180	2,195	+1.95%	49,300	357億2648万	+4.52%
01/12	2,170	2,180	2,135	2,153	-1.37%	31,500	350億4288万	+2.82%
01/11	2,202	2,224	2,178	2,183	-0.86%	31,400	355億3117万	+4.4%
01/10	2,163	2,213	2,163	2,202	+1.15%	50,600	358億4042万	+5.51%
01/09	2,157	2,187	2,140	2,177	+0.93%	49,500	354億3351万	+4.61%
01/05	2,151	2,178	2,138	2,157	+0.65%	41,100	351億798万	+3.9%
01/04	2,118	2,150	2,088	2,143	+1.52%	42,300	348億8012万	+3.43%
2023
12/29	2,119	2,122	2,103	2,111	-0.71%	27,200	343億5927万	+2.13%
12/28	2,094	2,126	2,084	2,126	+1.97%	23,100	346億342万	+3%
12/27	2,045	2,091	2,045	2,085	+2.56%	43,300	339億3609万	+1.21%
12/26	2,006	2,033	2,006	2,033	+0.74%	23,500	330億8972万	-1.17%
12/25	2,045	2,045	2,015	2,018	-0.39%	23,200	328億4558万	-1.85%
12/22	2,018	2,046	2,017	2,026	+0.4%	21,100	329億7579万	-1.46%
12/21	2,047	2,052	2,016	2,018	-2.04%	27,900	328億4558万	-1.8%
12/20	2,027	2,066	2,027	2,060	+1.63%	36,400	335億2918万	+0.24%
12/19	2,011	2,040	2,006	2,027	+0.8%	27,000	329億9207万	-1.31%
12/18	2,027	2,027	1,978	2,011	-1.32%	32,600	327億3164万	-2.09%
12/15	2,081	2,081	2,025	2,038	-2.07%	71,600	331億7110万	-0.78%
12/14	2,107	2,107	2,081	2,081	-1.23%	47,300	338億7099万	+1.31%
12/13	2,100	2,120	2,088	2,107	+0.33%	39,900	342億9417万	+2.68%
12/12	2,122	2,125	2,097	2,100	-1.08%	57,300	341億8024万	+2.44%
12/11	2,108	2,133	2,096	2,123	+1.48%	28,100	345億5459万	+3.46%
12/08	2,085	2,105	2,079	2,092	+0.05%	89,300	340億5003万	+2%
12/07	2,126	2,126	2,089	2,091	-1.92%	62,800	340億3375万	+1.95%
12/06	2,059	2,144	2,059	2,132	+3.55%	90,600	347億108万	+4.05%
12/05	17:00 当社製変成器類の一部製品における不適切事案に伴うISO9001認証の取り消しに関する件
12/05	2,051	2,080	2,051	2,059	-0.53%	35,700	335億1291万	+0.93%
12/04	2,072	2,080	2,057	2,070	-0.38%	17,800	336億9195万	+1.72%
12/01	2,079	2,086	2,053	2,078	+0.43%	27,000	338億2216万	+2.52%
11/30	2,025	2,075	2,025	2,069	+1.77%	42,400	336億7567万	+2.43%
11/29	2,036	2,050	2,028	2,033	-1.31%	21,100	330億8972万	+0.94%

6617 東光高岳

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート