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
04/19	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%
03/01	1,018	1,021	1,011	1,011	-0.69%	61,100	690億9144万	+4.33%
02/29	1,025	1,027	1,016	1,018	-0.49%	98,700	695億6981万	+5.38%
02/28	1,022	1,032	1,020	1,023	+0.1%	115,900	699億1151万	+6.23%
02/27	1,017	1,029	1,017	1,022	+0.39%	115,300	698億4317万	+6.46%
02/26	1,029	1,031	1,016	1,018	-1.17%	182,600	695億6981万	+6.37%
02/22	1,007	1,030	1,007	1,030	+6.08%	618,500	703億8989万	+7.85%
02/21	973	975	967	971	-0.21%	69,800	663億5785万	+2%
02/20	967	976	967	973	+0.83%	81,700	664億9453万	+2.21%
02/19	953	966	951	965	+1.69%	84,200	659億4781万	+1.37%
02/16	948	956	943	949	+0.96%	102,700	648億5437万	-0.42%
02/15	959	960	936	940	-1.57%	129,600	642億3932万	-1.47%
02/14	960	966	950	955	-0.42%	106,400	652億6441万	0%
02/13	950	959	950	959	+1.05%	143,600	655億3777万	+0.31%
02/09	945	952	941	949	+0.74%	134,400	648億5437万	-0.84%
02/08	954	954	941	942	-1.36%	268,000	643億7600万	-1.67%
02/07	951	959	938	955	-0.73%	276,400	652億6441万	-0.52%
02/06	15:00 役員の異動に関するお知らせ
02/06	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	968	968	955	962	-0.41%	96,700	657億4279万	+0.21%
02/05	963	969	961	966	+1.15%	133,300	660億1615万	+0.63%
02/02	944	957	943	955	+1.17%	70,500	652億6441万	-0.52%
02/01	943	946	938	944	-0.11%	71,700	645億1268万	-1.67%
01/31	940	946	939	945	+0.32%	85,500	645億8102万	-1.66%
01/30	951	952	939	942	-0.84%	80,100	643億7600万	-1.98%
01/29	941	950	938	950	+1.06%	125,700	649億2271万	-1.04%
01/26	939	944	935	940	+0.11%	113,300	642億3932万	-2.08%
01/25	937	943	931	939	+0.32%	99,800	641億7098万	-2.19%
01/24	941	942	932	936	-0.95%	140,200	639億6596万	-2.5%
01/23	956	960	944	945	-0.84%	99,400	645億8102万	-1.66%
01/22	955	960	953	953	+0.32%	66,000	651億2773万	-0.83%
01/19	960	960	950	950	-0.42%	117,100	649億2271万	-1.14%
01/18	955	961	953	954	-0.42%	95,600	651億9607万	-0.83%
01/17	973	973	957	958	-0.73%	78,900	654億6943万	-0.31%
01/16	981	981	965	965	-1.73%	66,400	659億4781万	+0.42%
01/15	980	987	975	982	+0.2%	80,300	671億958万	+2.19%
01/12	986	989	977	980	0%	81,700	669億7290万	+2.08%
01/11	986	986	980	980	-0.1%	74,100	669億7290万	+2.19%
01/10	981	984	978	981	+0.1%	68,200	670億4124万	+2.4%
01/09	980	985	975	980	+0.31%	60,700	669億7290万	+2.4%
01/05	984	984	974	977	-0.41%	87,700	667億6789万	+2.09%
01/04	973	981	962	981	+1.13%	89,500	670億4124万	+2.62%
2023
12/29	967	972	966	970	+0.21%	52,200	662億8951万	+1.68%
12/28	959	969	958	968	+0.83%	56,100	661億5283万	+1.47%
12/27	956	964	956	960	+0.42%	74,300	656億611万	+0.73%
12/26	963	965	954	956	-0.93%	50,500	653億3275万	+0.31%
12/25	965	969	961	965	+0.63%	112,800	659億4781万	+1.26%
12/22	948	960	947	959	+1.27%	92,100	655億3777万	+0.74%
12/21	934	952	933	947	+1.28%	138,000	647億1769万	-0.53%
12/20	940	941	935	935	-0.21%	43,700	638億9762万	-1.79%
12/19	936	937	927	937	+0.11%	56,100	640億3430万	-1.68%
12/18	942	942	927	936	-1.47%	62,700	639億6596万	-1.78%
12/15	945	950	939	950	+0.53%	80,900	649億2271万	-0.52%
12/14	952	954	945	945	-1.15%	63,200	645億8102万	-1.05%
12/13	955	960	954	956	-0.42%	40,100	653億3275万	0%
12/12	963	963	953	960	0%	100,600	656億611万	+0.52%
12/11	963	963	955	960	+1.27%	136,200	656億611万	+0.63%
12/08	946	953	944	948	-0.73%	96,700	647億8603万	-0.63%
12/07	961	962	953	955	-0.83%	79,300	652億6441万	+0.21%
12/06	950	965	950	963	+1.05%	76,000	658億1113万	+1.16%
12/05	957	963	953	953	-0.83%	71,000	651億2773万	+0.32%
12/04	958	962	949	961	+0.42%	78,100	656億7445万	+1.26%
12/01	959	961	956	957	0%	49,800	654億109万	+1.06%
11/30	957	960	951	957	0%	59,100	654億109万	+1.27%
11/29	953	960	953	957	-0.31%	34,500	654億109万	+1.48%
11/28	950	960	945	960	+1.48%	97,100	656億611万	+2.02%
11/27	957	957	945	946	-1.15%	49,500	646億4935万	+0.75%
11/24	16:00 2024年3月期第2四半期決算説明資料
11/24	959	961	952	957	+0.42%	57,000	654億109万	+2.03%
11/22	954	961	953	953	-0.1%	29,600	651億2773万	+1.82%

6741 日本信号

IR情報

2023/11/22～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート