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	1,018	1,031	1,018	1,027	+0.69%	73,900	701億8487万	-1.15%
07/25	1,024	1,024	1,014	1,020	-1.54%	86,200	697億649万	-1.73%
07/24	1,039	1,046	1,032	1,036	-1.15%	62,900	707億9993万	-0.19%
07/23	1,060	1,060	1,043	1,048	-0.85%	34,700	716億2000万	+1.06%
07/22	1,050	1,062	1,049	1,057	+1.25%	78,200	722億3506万	+2.13%
07/19	10:30 人事異動に関するお知らせ
07/19	1,050	1,051	1,042	1,044	-0.57%	70,100	713億4665万	+1.16%
07/18	1,046	1,055	1,045	1,050	-0.1%	46,700	717億5668万	+1.94%
07/17	1,048	1,055	1,048	1,051	+0.57%	60,700	718億2502万	+2.24%
07/16	1,048	1,057	1,045	1,045	+0.29%	47,900	714億1499万	+1.85%
07/12	1,023	1,045	1,023	1,042	+0.58%	78,300	712億997万	+1.66%
07/11	1,039	1,040	1,031	1,036	+0.39%	65,600	707億9993万	+1.17%
07/10	1,025	1,036	1,023	1,032	+0.1%	100,300	705億2657万	+0.88%
07/09	1,014	1,037	1,014	1,031	+2.18%	104,700	704億5823万	+0.88%
07/08	1,020	1,024	1,009	1,009	-2.13%	91,300	689億5476万	-1.18%
07/05	1,046	1,046	1,025	1,031	-0.87%	167,700	704億5823万	+0.98%
07/04	1,040	1,045	1,036	1,040	-0.57%	106,100	710億7329万	+1.96%
07/03	1,047	1,049	1,040	1,046	-0.1%	48,700	714億8333万	+2.85%
07/02	1,040	1,053	1,035	1,047	+0.58%	90,600	715億5167万	+3.15%
07/01	1,059	1,059	1,039	1,041	-1.14%	79,300	711億4163万	+2.76%
06/28	1,062	1,063	1,047	1,053	-0.66%	152,200	719億6170万	+4.15%
06/27	1,049	1,060	1,040	1,060	+1.63%	161,000	724億4008万	+5.05%
06/26	1,034	1,049	1,034	1,043	+0.87%	118,500	712億7831万	+3.57%
06/25	1,030	1,039	1,027	1,034	+0.58%	93,200	706億6325万	+2.89%
06/24	1,018	1,031	1,015	1,028	+1.18%	96,100	702億5321万	+2.49%
06/21	16:15 役員の異動に関するお知らせ
06/21	1,017	1,022	1,014	1,016	-0.49%	110,100	694億3313万	+1.3%
06/20	1,015	1,026	1,012	1,021	+0.69%	89,100	697億7483万	+1.79%
06/19	1,002	1,015	1,001	1,014	+1.1%	69,500	692億9645万	+1.1%
06/18	999	1,004	999	1,003	+0.91%	40,100	685億4472万	-0.1%
06/17	991	996	977	994	0%	89,100	679億2966万	-1%
06/14	983	997	982	994	+0.91%	79,900	679億2966万	-1.09%
06/13	996	1,006	985	985	-1.1%	82,200	673億1460万	-2.09%
06/12	1,002	1,009	996	996	-1.58%	56,800	680億6634万	-1.09%
06/11	1,014	1,021	1,010	1,012	-0.78%	39,900	691億5978万	+0.5%
06/10	1,015	1,028	1,015	1,020	+0.79%	75,200	697億649万	+1.29%
06/07	1,019	1,020	1,004	1,012	+0.1%	158,600	691億5978万	+0.5%
06/06	1,010	1,012	999	1,011	+0.1%	54,300	690億9144万	+0.4%
06/05	995	1,010	993	1,010	0%	65,000	690億2310万	+0.2%
06/04	1,004	1,016	1,000	1,010	+0.6%	86,200	690億2310万	+0.2%
06/03	1,001	1,008	997	1,004	+0.4%	51,700	686億1306万	-0.4%
05/31	992	1,003	986	1,000	+1.73%	94,100	683億3970万	-0.79%
05/30	974	985	972	983	+0.2%	64,800	671億7792万	-2.58%
05/29	995	995	981	981	-1.41%	61,300	670億4124万	-2.87%
05/28	1,000	1,002	995	995	-0.5%	42,200	679億9800万	-1.49%
05/27	1,005	1,009	995	1,000	-0.2%	90,300	683億3970万	-1.09%
05/24	991	1,005	991	1,002	0%	107,200	684億7638万	-0.89%
05/23	993	1,012	991	1,002	+1.01%	111,100	684億7638万	-0.99%
05/22	1,000	1,000	991	992	-0.8%	56,000	677億9298万	-2.07%
05/21	1,010	1,011	1,000	1,000	-0.99%	61,100	683億3970万	-1.48%
05/20	1,003	1,016	1,001	1,010	-0.49%	64,000	690億2310万	-0.59%
05/17	1,017	1,024	1,012	1,015	-0.29%	54,400	693億6479万	-0.2%
05/16	1,044	1,044	1,016	1,018	-3.23%	80,100	695億6981万	+0.1%
05/15	1,040	1,060	1,027	1,052	+4.37%	202,200	718億9336万	+3.44%
05/14	15:00 2024年3月期決算説明資料
05/14	15:00 定款一部変更に関するお知らせ
05/14	15:00 日本信号グループ28中期経営計画「Realize-EV100」
05/14	15:00 中期経営計画「Realize-EV100」策定並びに「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ
05/14	15:00 役員の異動に関するお知らせ
05/14	15:00 剰余金の配当に関するお知らせ
05/14	15:00 2024年3月期個別業績の前期実績値との差異に関するお知らせ
05/14	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	1,016	1,016	1,006	1,008	-0.4%	44,400	688億8642万	-0.79%
05/13	1,006	1,014	1,004	1,012	+0.2%	33,900	691億5978万	-0.39%
05/10	1,015	1,015	1,008	1,010	-0.3%	53,400	690億2310万	-0.69%
05/09	1,006	1,015	1,006	1,013	+0.7%	26,500	692億2812万	-0.39%
05/08	1,015	1,018	1,005	1,006	-0.89%	37,600	687億4974万	-1.08%
05/07	1,024	1,024	1,011	1,015	+0.5%	48,400	693億6479万	-0.29%
05/02	1,019	1,022	1,009	1,010	-0.98%	37,600	690億2310万	-0.88%
05/01	1,017	1,023	1,016	1,020	-0.1%	22,700	697億649万	-0.1%
04/30	1,015	1,023	1,012	1,021	+0.59%	42,600	697億7483万	-0.2%
04/26	1,013	1,015	1,001	1,015	+0.59%	33,500	693億6479万	-0.88%
04/25	1,016	1,016	1,009	1,009	-0.79%	30,600	689億5476万	-1.56%
04/24	1,019	1,023	1,013	1,017	+0.3%	39,000	695億147万	-0.88%
04/23	1,012	1,019	1,010	1,014	+0.4%	19,700	692億9645万	-1.17%
04/22	1,010	1,014	1,005	1,010	+1.41%	37,900	690億2310万	-1.56%
04/19	1,003	1,006	984	996	-1.48%	81,800	680億6634万	-2.92%
04/18	998	1,013	998	1,011	+1.3%	32,500	690億9144万	-1.46%
04/17	1,017	1,017	998	998	-2.06%	54,700	682億302万	-2.73%
04/16	1,028	1,033	1,016	1,019	-1.55%	77,800	696億3815万	-0.68%
04/15	1,027	1,036	1,026	1,035	+0.19%	38,100	707億3159万	+0.98%
04/12	1,039	1,039	1,027	1,033	+0.1%	53,900	705億9491万	+0.88%
04/11	1,016	1,032	1,016	1,032	+0.49%	45,700	705億2657万	+0.88%
04/10	1,023	1,033	1,023	1,027	+0.1%	32,300	701億8487万	+0.49%
04/09	1,026	1,028	1,020	1,026	+0.49%	37,900	701億1653万	+0.49%
04/08	1,017	1,025	1,016	1,021	+0.59%	34,300	697億7483万	+0.1%
04/05	1,008	1,020	1,006	1,015	-0.78%	56,200	693億6479万	-0.39%
04/04	1,030	1,030	1,020	1,023	+0.29%	80,200	699億1151万	+0.39%
04/03	1,010	1,020	1,005	1,020	+1.19%	65,700	697億649万	+0.1%
04/02	1,020	1,023	1,004	1,008	-1.56%	56,200	688億8642万	-1.18%
04/01	1,038	1,038	1,024	1,024	-1.35%	35,200	699億7985万	+0.39%
03/29	1,032	1,042	1,027	1,038	+1.07%	58,000	709億3661万	+1.76%
03/28	1,040	1,043	1,023	1,027	-3.3%	82,700	701億8487万	+0.98%
03/27	1,070	1,079	1,060	1,062	0%	120,500	725億7676万	+4.63%
03/26	1,052	1,066	1,048	1,062	+0.95%	106,000	725億7676万	+5.04%
03/25	1,053	1,059	1,048	1,052	0%	90,400	718億9336万	+4.47%
03/22	1,043	1,054	1,039	1,052	+1.35%	127,900	718億9336万	+4.99%
03/21	1,025	1,041	1,025	1,038	+1.86%	104,500	709億3661万	+3.9%
03/19	15:00 2024年3月期配当予想の修正(増配)に関するお知らせ
03/19	15:00 人事異動に関するお知らせ
03/19	1,014	1,021	1,008	1,019	+0.49%	78,400	696億3815万	+2.41%
03/18	1,011	1,016	1,009	1,014	+0.6%	84,600	692億9645万	+2.11%
03/15	990	1,008	988	1,008	+1%	132,300	688億8642万	+1.82%
03/14	999	999	990	998	+0.6%	50,700	682億302万	+1.01%
03/13	1,002	1,008	987	992	-1.1%	82,000	677億9298万	+0.61%
03/12	999	1,003	985	1,003	+0.5%	44,800	685億4472万	+1.83%
03/11	999	1,005	990	998	-1.38%	57,900	682億302万	+1.53%
03/08	990	1,015	990	1,012	+1.5%	151,300	691億5978万	+3.16%
03/07	1,000	1,007	994	997	-0.5%	69,500	681億3468万	+1.94%
03/06	997	1,007	996	1,002	0%	76,300	684億7638万	+2.66%
03/05	1,000	1,008	994	1,002	-0.4%	79,600	684億7638万	+2.87%
03/04	1,017	1,017	1,002	1,006	-0.49%	113,700	687億4974万	+3.5%

6741 日本信号

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