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
04/24	2,304	2,346	2,304	2,320	+0.65%	40,800	1411億3202万	-2.19%
04/23	2,369	2,370	2,293	2,305	-1.71%	39,600	1402億1953万	-2.82%
04/22	2,315	2,345	2,301	2,345	+2.45%	38,700	1426億5284万	-1.1%
04/19	2,399	2,408	2,284	2,289	-6.03%	83,700	1392億4621万	-3.25%
04/18	2,426	2,452	2,405	2,436	+0.41%	65,300	1481億8863万	+3.13%
04/17	2,545	2,545	2,411	2,426	-5.16%	93,400	1475億8030万	+3.19%
04/16	2,603	2,649	2,538	2,558	-1.65%	115,800	1556億1022万	+9.27%
04/15	2,550	2,616	2,537	2,601	+2%	104,200	1582億2603万	+11.82%
04/12	2,535	2,558	2,518	2,550	+2%	63,700	1551億2356万	+10.34%
04/11	2,470	2,515	2,426	2,500	+0.6%	71,800	1520億8192万	+8.89%
04/10	2,409	2,487	2,408	2,485	+2.43%	82,100	1511億6943万	+8.8%
04/09	2,398	2,428	2,381	2,426	+2.49%	58,100	1475億8030万	+6.68%
04/08	2,358	2,389	2,318	2,367	+0.98%	88,400	1439億9116万	+4.46%
04/05	2,304	2,357	2,304	2,344	+0.6%	102,600	1425億9201万	+3.72%
04/04	2,312	2,338	2,294	2,330	+1.3%	69,800	1417億4035万	+3.33%
04/03	2,300	2,336	2,259	2,300	-1.92%	66,500	1399億1537万	+2.18%
04/02	2,355	2,366	2,316	2,345	-1.01%	55,600	1426億5284万	+4.27%
04/01	2,345	2,369	2,324	2,369	+3.22%	60,100	1441億1283万	+5.57%
03/29	2,257	2,307	2,254	2,295	+1.68%	47,400	1396億1120万	+2.5%
03/28	15:00 監査等委員会設置会社への移行に関するお知らせ
03/28	2,323	2,323	2,232	2,257	-2.72%	40,500	1372億9956万	+0.94%
03/27	2,330	2,348	2,298	2,320	+0.83%	64,500	1411億3202万	+3.8%
03/26	2,276	2,313	2,265	2,301	+1.86%	44,400	1399億7620万	+3.05%
03/25	2,280	2,308	2,241	2,259	-0.75%	56,600	1374億2122万	+1.12%
03/22	2,287	2,307	2,252	2,276	-1.17%	75,100	1384億5538万	+1.93%
03/21	2,330	2,340	2,300	2,303	-0.26%	83,500	1400億9787万	+3.18%
03/19	2,273	2,309	2,240	2,309	+1.27%	55,000	1404億6286万	+3.64%
03/18	2,250	2,329	2,250	2,280	+2.29%	96,100	1386億9871万	+2.56%
03/15	2,184	2,231	2,175	2,229	+2.39%	193,600	1355億9624万	+0.45%
03/14	2,173	2,187	2,131	2,177	+0.18%	41,400	1324億3294万	-2.03%
03/13	2,170	2,192	2,159	2,173	+0.09%	31,400	1321億8961万	-2.47%
03/12	2,180	2,180	2,133	2,171	-1%	31,400	1320億6794万	-2.82%
03/11	2,197	2,198	2,156	2,193	-1.04%	34,800	1334億626万	-2.05%
03/08	2,155	2,245	2,155	2,216	+2.12%	67,700	1348億542万	-1.2%
03/07	2,216	2,217	2,164	2,170	-1.72%	52,900	1320億711万	-3.3%
03/06	2,231	2,254	2,197	2,208	-1.47%	92,700	1343億1875万	-1.82%
03/05	2,202	2,249	2,201	2,241	+0.67%	36,100	1363億2623万	-0.53%
03/04	2,209	2,235	2,198	2,226	+0.77%	45,500	1354億1374万	-1.2%
03/01	2,202	2,223	2,196	2,209	-0.23%	48,900	1343億7959万	-2.04%
02/29	2,223	2,245	2,203	2,214	-1.42%	62,700	1346億8375万	-1.77%
02/28	2,205	2,275	2,205	2,246	+0.54%	38,300	1366億3040万	-0.44%
02/27	2,222	2,252	2,200	2,234	+0.18%	40,900	1359億41万	-1.06%
02/26	2,250	2,250	2,212	2,230	-0.4%	32,300	1356億5707万	-1.37%
02/22	2,221	2,251	2,221	2,239	+1.08%	27,600	1362億457万	-1.15%
02/21	2,227	2,232	2,196	2,215	-0.89%	24,200	1347億4458万	-2.21%
02/20	2,238	2,272	2,221	2,235	-1.97%	33,000	1359億6124万	-1.37%
02/19	2,283	2,313	2,271	2,280	-1.34%	42,200	1386億9871万	+0.57%
02/16	2,269	2,317	2,258	2,311	+3.17%	71,900	1405億8453万	+2.08%
02/15	2,260	2,281	2,212	2,240	-0.04%	33,400	1362億6540万	-0.88%
02/14	2,205	2,249	2,197	2,241	+1.31%	48,800	1363億2623万	-0.88%
02/13	2,163	2,226	2,145	2,212	+1.75%	56,100	1345億6208万	-2.08%
02/09	2,202	2,224	2,163	2,174	-1.27%	125,200	1322億5044万	-3.76%
02/08	2,325	2,325	2,192	2,202	-4.34%	82,900	1339億5376万	-2.65%
02/07	14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	2,326	2,358	2,201	2,302	-0.73%	225,200	1400億3703万	+1.77%
02/06	2,330	2,343	2,299	2,319	-0.56%	66,100	1410億7119万	+2.61%
02/05	2,293	2,340	2,290	2,332	+1.88%	62,700	1418億6202万	+3.28%
02/02	2,277	2,298	2,256	2,289	-0.35%	48,400	1392億4621万	+1.51%
02/01	2,237	2,305	2,237	2,297	+2.68%	53,400	1397億3287万	+2.04%
01/31	2,282	2,282	2,219	2,237	-2.61%	73,500	1360億8290万	-0.22%
01/30	2,309	2,323	2,286	2,297	-0.52%	38,800	1397億3287万	+2.82%
01/29	2,245	2,315	2,245	2,309	+2.85%	82,500	1404億6286万	+3.92%
01/26	2,257	2,262	2,231	2,245	-0.66%	41,900	1365億6957万	+1.63%
01/25	2,214	2,265	2,214	2,260	+2.63%	89,300	1374億8206万	+2.82%
01/24	2,222	2,230	2,198	2,202	-2.18%	48,700	1339億5376万	+0.69%
01/23	2,295	2,308	2,248	2,251	-1.75%	46,400	1369億3456万	+3.35%
01/22	2,327	2,341	2,257	2,291	-1.34%	42,100	1393億6787万	+5.72%
01/19	2,342	2,342	2,304	2,322	-0.26%	49,500	1412億5369万	+7.8%
01/18	2,208	2,328	2,208	2,328	+4.72%	91,200	1416億1869万	+8.73%
01/17	2,240	2,280	2,216	2,223	-0.76%	36,300	1352億3124万	+4.51%
01/16	2,257	2,264	2,227	2,240	-1.37%	39,400	1362億6540万	+5.71%
01/15	2,203	2,279	2,202	2,271	+2.62%	40,600	1381億5122万	+7.63%
01/12	2,207	2,235	2,203	2,213	+0.27%	55,700	1346億2292万	+5.58%
01/11	2,252	2,256	2,203	2,207	-1.87%	76,500	1342億5792万	+5.85%
01/10	2,220	2,263	2,205	2,249	+1.76%	60,700	1368億1290万	+8.49%
01/09	2,205	2,230	2,198	2,210	+0.18%	79,500	1344億4042万	+7.33%
01/05	2,252	2,276	2,202	2,206	-2.22%	104,800	1341億9709万	+7.93%
01/04	2,344	2,344	2,223	2,256	+2.45%	171,600	1372億3873万	+11.08%
2023
12/29	2,220	2,228	2,180	2,202	-1.74%	88,300	1339億5376万	+9.33%
12/28	2,248	2,274	2,231	2,241	-0.97%	55,200	1363億2623万	+11.99%
12/27	2,268	2,298	2,233	2,263	0%	133,500	1376億6456万	+13.95%
12/26	2,200	2,281	2,200	2,263	+3.38%	204,900	1376億6456万	+14.93%
12/25	2,119	2,200	2,110	2,189	+4.94%	149,700	1331億6293万	+12.14%
12/22	2,029	2,086	2,029	2,086	+3.37%	59,000	1268億9716万	+7.53%
12/21	1,991	2,027	1,990	2,018	+0.55%	32,400	1227億6053万	+4.56%
12/20	2,000	2,025	2,000	2,007	+0.75%	64,100	1220億9137万	+4.37%
12/19	1,992	1,997	1,967	1,992	+1.53%	46,800	1211億7887万	+3.97%
12/18	1,960	1,965	1,926	1,962	-0.56%	22,000	1193億5389万	+2.72%
12/15	2,007	2,007	1,960	1,973	-0.2%	33,800	1200億2305万	+3.57%
12/14	1,968	1,993	1,965	1,977	+0.1%	27,600	1202億6638万	+3.94%
12/13	1,990	1,998	1,955	1,975	-0.5%	25,700	1201億4472万	+4.11%
12/12	2,015	2,032	1,973	1,985	-0.65%	53,000	1207億5305万	+4.92%
12/11	1,953	1,999	1,946	1,998	+1.01%	83,300	1215億4387万	+5.77%
12/08	2,020	2,028	1,975	1,978	-1.54%	121,300	1203億2722万	+5.05%
12/07	1,996	2,018	1,995	2,009	-0.84%	64,500	1222億1303万	+6.98%
12/06	1,916	2,029	1,916	2,026	+5.85%	121,800	1232億4719万	+8.34%
12/05	1,920	1,930	1,913	1,914	-0.67%	33,500	1164億3392万	+2.96%
12/04	1,927	1,931	1,906	1,927	+0.21%	47,600	1172億2474万	+3.88%
12/01	1,885	1,931	1,885	1,923	+2.02%	47,400	1169億8141万	+4.11%
11/30	1,867	1,890	1,864	1,885	+1.56%	37,000	1146億6977万	+2.45%
11/29	1,844	1,866	1,844	1,856	-0.43%	16,700	1129億562万	+1.14%
11/28	1,851	1,864	1,842	1,864	+1.08%	14,600	1133億9228万	+1.8%

6744 能美防災

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート