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	16:00 2024年3月期決算説明会資料
04/24	15:00 役員人事の内定について
04/24	15:00 自己株式の消却に関するお知らせ
04/24	15:00 2024年3月期決算短信〔日本基準〕(連結)
04/24	15:00 2024年3月期期末配当予想の修正に関するお知らせ
04/24	2,333	2,360	2,314	2,331	+0.78%	578,100	2151億5737万	-3.6%
04/23	2,311	2,333	2,277	2,313	+0.17%	458,100	2134億9593万	-4.78%
04/22	2,310	2,320	2,288	2,309	+0.96%	459,200	2131億2672万	-5.37%
04/19	2,360	2,376	2,284	2,287	-3.91%	328,600	2110億9606万	-6.69%
04/18	2,359	2,394	2,352	2,380	+0.21%	202,700	2196億8020万	-3.33%
04/17	2,382	2,393	2,338	2,375	-0.38%	255,000	2192億1869万	-3.77%
04/16	2,378	2,402	2,354	2,384	-0.25%	293,400	2200億4941万	-3.68%
04/15	2,368	2,392	2,352	2,390	-0.46%	278,600	2206億323万	-3.67%
04/12	2,421	2,421	2,382	2,401	-0.21%	269,500	2216億1856万	-3.57%
04/11	2,375	2,409	2,358	2,406	-0.21%	269,700	2220億8007万	-3.8%
04/10	2,373	2,422	2,369	2,411	+2.38%	293,300	2225億4158万	-4.02%
04/09	2,350	2,363	2,330	2,355	-0.17%	185,000	2173億7264万	-6.7%
04/08	2,373	2,376	2,335	2,359	+0.21%	194,200	2177億4185万	-7.02%
04/05	2,355	2,388	2,344	2,354	-1.34%	191,700	2172億8033万	-7.72%
04/04	2,395	2,431	2,386	2,386	-0.25%	154,600	2202億3402万	-6.91%
04/03	2,420	2,420	2,375	2,392	-1.16%	248,500	2207億8783万	-7.03%
04/02	2,447	2,447	2,419	2,420	-1.1%	161,000	2233億7231万	-6.38%
04/01	2,480	2,488	2,446	2,447	-1.29%	133,600	2258億6448万	-5.85%
03/29	2,489	2,493	2,469	2,479	+0.2%	115,000	2288億1816万	-5.06%
03/28	2,510	2,530	2,460	2,474	-2.41%	273,600	2283億5665万	-5.54%
03/27	2,572	2,580	2,532	2,535	-0.9%	230,900	2339億8711万	-3.54%
03/26	2,531	2,576	2,531	2,558	+0.43%	186,000	2361億1007万	-2.96%
03/25	2,595	2,605	2,547	2,547	-1.28%	173,400	2350億9474万	-3.67%
03/22	15:00 取締役の異動(辞任)について
03/22	2,611	2,615	2,572	2,580	-0.27%	231,600	2381億4072万	-2.57%
03/21	2,618	2,637	2,587	2,587	-0.19%	147,300	2387億8684万	-2.71%
03/19	2,585	2,609	2,568	2,592	+0.27%	128,600	2392億4835万	-2.37%
03/18	2,584	2,594	2,565	2,585	+0.15%	143,800	2386億224万	-2.49%
03/15	2,585	2,606	2,547	2,581	+0.82%	213,000	2382億3303万	-2.49%
03/14	2,529	2,572	2,517	2,560	+0.99%	133,800	2362億9467万	-3.1%
03/13	2,552	2,575	2,516	2,535	-0.55%	148,200	2339億8711万	-3.9%
03/12	2,533	2,550	2,471	2,549	+0.55%	263,700	2352億7934万	-3.34%
03/11	2,571	2,595	2,503	2,535	-3.28%	559,900	2339億8711万	-3.8%
03/08	2,631	2,683	2,614	2,621	-1.95%	246,400	2419億2513万	-0.53%
03/07	2,720	2,732	2,644	2,673	-0.82%	225,000	2467億2487万	+1.56%
03/06	2,693	2,699	2,667	2,695	-0.59%	174,400	2487億5552万	+2.63%
03/05	2,673	2,716	2,668	2,711	+1.84%	283,500	2502億3237万	+2.69%
03/04	2,673	2,709	2,642	2,662	-2.24%	300,500	2457億954万	+0.34%
03/01	2,641	2,730	2,641	2,723	+2.91%	574,400	2513億4000万	+1.95%
02/29	15:00 自己株式の公開買付けの結果及び自己株式の取得終了、並びに親会社及びその他の関係会社の異動に関するお知らせ
02/29	2,632	2,683	2,632	2,646	+0.19%	534,800	2442億3270万	-1.45%
02/28	15:00 執行役員の異動について
02/28	2,708	2,740	2,619	2,641	-2.19%	691,900	2437億7118万	-2.4%
02/27	2,850	2,870	2,670	2,700	-1.89%	1,449,200	2492億1704万	-0.99%
02/26	2,733	2,815	2,732	2,752	+0.04%	588,400	2540億1677万	+0.26%
02/22	2,725	2,773	2,695	2,751	+2.31%	1,164,800	2539億2447万	-0.25%
02/21	2,679	2,689	2,659	2,689	+0.3%	384,900	2482億171万	-2.99%
02/20	2,727	2,745	2,650	2,681	-2.51%	676,700	2474億6329万	-3.94%
02/19	2,775	2,779	2,721	2,750	+0.18%	706,600	2538億3217万	-2.2%
02/16	2,707	2,800	2,690	2,745	+3.31%	1,341,300	2533億7065万	-2.9%
02/15	20:00 一部報道について
02/15	2,607	2,659	2,536	2,657	-6.77%	2,984,900	2452億4802万	-6.58%
02/14	2,475	2,985	2,461	2,850	+14.69%	7,539,500	2630億6243万	-0.49%
02/13	2,522	2,525	2,476	2,485	-0.76%	393,200	2293億7198万	-13.57%
02/09	2,493	2,528	2,475	2,504	+0.6%	529,800	2311億2573万	-13.66%
02/08	2,466	2,489	2,437	2,489	+1.3%	411,900	2297億4119万	-14.94%
02/07	2,464	2,491	2,455	2,457	+0.24%	391,900	2267億8750万	-16.85%
02/06	2,511	2,511	2,451	2,451	-2.39%	762,600	2262億3369万	-17.83%
02/05	2,521	2,528	2,495	2,511	+0.44%	724,600	2317億7184万	-16.66%
02/02	2,526	2,530	2,495	2,500	-0.79%	697,300	2307億5652万	-17.79%
02/01	2,540	2,554	2,502	2,520	-1.37%	956,600	2326億257万	-17.73%
01/31	2,525	2,584	2,522	2,555	+1.39%	2,858,400	2358億3316万	-17.13%
01/30	2,570	2,591	2,490	2,520	-17.11%	5,453,200	2326億257万	-18.76%
01/29	15:00 自己株式の取得及び自己株式の公開買付けに関するお知らせ
01/29	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	3,040	3,045	3,020	3,040	0%	168,700	2805億9992万	-2.72%
01/26	3,085	3,085	2,999	3,040	-2.25%	162,400	2805億9992万	-2.75%
01/25	3,100	3,120	3,080	3,110	+0.81%	87,100	2870億6111万	-0.48%
01/24	3,150	3,150	3,075	3,085	-2.83%	128,200	2847億5354万	-1.19%
01/23	3,190	3,200	3,160	3,175	+0.32%	139,700	2930億6078万	+1.67%
01/22	3,180	3,200	3,160	3,165	+0.96%	80,200	2921億3775万	+1.41%
01/19	3,135	3,145	3,120	3,135	+1.29%	85,600	2893億6867万	+0.48%
01/18	3,065	3,120	3,045	3,095	0%	125,500	2856億7657万	-0.74%
01/17	3,150	3,180	3,090	3,095	-2.37%	225,500	2856億7657万	-0.51%
01/16	3,165	3,185	3,155	3,170	-0.47%	91,500	2925億9926万	+2.29%
01/15	3,150	3,220	3,135	3,185	+1.43%	114,400	2939億8380万	+3.17%
01/12	3,180	3,180	3,130	3,140	-0.48%	123,600	2898億3018万	+2.21%
01/11	3,185	3,185	3,145	3,155	-0.32%	93,600	2912億1472万	+3%
01/10	3,120	3,190	3,105	3,165	+1.44%	147,800	2921億3775万	+3.6%
01/09	3,160	3,175	3,110	3,120	-0.16%	123,100	2879億8413万	+2.43%
01/05	3,145	3,150	3,100	3,125	-0.32%	90,900	2884億4565万	+2.97%
01/04	3,180	3,180	3,095	3,135	-2.79%	115,500	2893億6867万	+3.6%
2023
12/29	3,190	3,240	3,175	3,225	+1.74%	145,800	2976億7591万	+6.97%
12/28	3,170	3,190	3,160	3,170	-0.78%	59,300	2925億9926万	+5.63%
12/27	3,190	3,220	3,185	3,195	0%	124,300	2949億683万	+6.96%
12/26	3,055	3,225	3,050	3,195	+4.58%	305,500	2949億683万	+7.61%
12/25	3,070	3,085	3,030	3,055	+1.33%	51,500	2819億8446万	+3.49%
12/22	3,040	3,070	3,005	3,015	-0.66%	77,200	2782億9236万	+2.41%
12/21	3,065	3,085	3,035	3,035	-2.25%	84,200	2801億3841万	+3.3%
12/20	3,040	3,115	3,040	3,105	+1.8%	89,600	2865億9959万	+5.83%
12/19	3,050	3,055	3,005	3,050	+0.83%	116,000	2815億2295万	+4.27%
12/18	3,005	3,035	2,975	3,025	-0.66%	285,100	2792億1538万	+3.7%
12/15	3,090	3,110	3,030	3,045	-1.77%	256,600	2810億6144万	+4.6%
12/14	3,100	3,125	3,080	3,100	-0.64%	239,200	2861億3808万	+6.71%
12/13	3,140	3,145	3,100	3,120	-0.48%	277,900	2879億8413万	+7.59%
12/12	3,105	3,150	3,070	3,135	+0.97%	438,800	2893億6867万	+8.37%
12/11	2,923	3,110	2,923	3,105	+7%	543,000	2865億9959万	+7.51%
12/08	2,797	2,907	2,792	2,902	+3.09%	409,700	2678億6216万	+0.69%
12/07	2,800	2,836	2,800	2,815	-1.23%	101,500	2598億3184万	-2.36%
12/06	2,828	2,882	2,828	2,850	+0.92%	109,600	2630億6243万	-1.14%
12/05	2,893	2,910	2,824	2,824	-2.89%	122,000	2606億6256万	-2.05%
12/04	2,918	2,933	2,888	2,908	-1.22%	98,000	2684億1598万	+0.97%
12/01	2,955	2,974	2,915	2,944	-0.1%	122,100	2717億3887万	+2.47%
11/30	2,853	2,962	2,853	2,947	+3.29%	406,300	2720億1578万	+2.79%
11/29	2,839	2,869	2,834	2,853	-1.18%	99,200	2633億3934万	-0.38%
11/28	2,877	2,897	2,857	2,887	+0.59%	84,900	2664億7762万	+0.8%

6807 日本航空電子工業

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