日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/24	2,273	2,329	2,273	2,273	+0.09%	234,800	724億9632万	-4.62%
04/23	2,314	2,335	2,258	2,271	+0.31%	259,300	724億3253万	-5.38%
04/22	2,285	2,310	2,256	2,264	-2.16%	258,700	722億927万	-6.29%
04/21	2,390	2,390	2,308	2,314	-4.14%	256,100	738億399万	-4.85%
04/18	2,360	2,433	2,355	2,414	+2.37%	246,100	769億9345万	-1.07%
04/17	2,304	2,379	2,273	2,358	+3.69%	255,700	752億735万	-3.48%
04/16	2,296	2,348	2,251	2,274	-2.61%	278,100	725億2821万	-7.03%
04/15	2,382	2,382	2,331	2,335	-0.13%	181,600	744億7378万	-4.73%
04/14	2,386	2,415	2,338	2,338	-2.01%	334,900	745億6946万	-4.73%
04/11	2,272	2,408	2,251	2,386	+1.45%	648,400	761億40万	-3.01%
04/10	2,332	2,358	2,235	2,352	+18.07%	1,168,000	750億1599万	-4.55%
04/09	15:30 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ついて(アップデート)
04/09	15:30 剰余金の配当(増配)に関するお知らせ
04/09	15:30 2025年2月期決算短信〔日本基準〕(連結)
04/09	2,079	2,079	1,952	1,992	-7.91%	728,400	635億3395万	-19.35%
04/08	2,118	2,163	2,086	2,163	+13.96%	404,600	689億8792万	-12.92%
04/07	15:30 公認会計士等の異動に関するお知らせ
04/07	1,849	1,950	1,803	1,898	-10.43%	531,400	605億3586万	-23.84%
04/04	2,204	2,226	2,024	2,119	-7.75%	683,100	675億8455万	-15.41%
04/03	2,318	2,345	2,264	2,297	-5.78%	381,400	732億6179万	-8.45%
04/02	2,472	2,475	2,413	2,438	-1.81%	307,500	777億5892万	-2.71%
04/01	2,590	2,590	2,477	2,483	-3.08%	268,100	791億9417万	-0.6%
03/31	2,599	2,610	2,542	2,562	-3.28%	332,500	817億1384万	+2.93%
03/28	2,662	2,708	2,633	2,649	-0.71%	245,400	844億8867万	+6.86%
03/27	2,664	2,720	2,642	2,668	-0.48%	295,700	850億9467万	+8.15%
03/26	2,700	2,709	2,662	2,681	-0.11%	223,600	855億929万	+9.25%
03/25	2,677	2,713	2,666	2,684	+0.45%	219,100	856億498万	+9.91%
03/24	2,680	2,711	2,656	2,672	-0.89%	246,300	852億2224万	+9.91%
03/21	2,660	2,722	2,635	2,696	+0.3%	383,600	859億8771万	+11.31%
03/19	2,672	2,729	2,660	2,688	+0.94%	335,200	857億3256万	+11.4%
03/18	2,694	2,715	2,648	2,663	-0.26%	443,700	849億3519万	+10.82%
03/17	2,566	2,682	2,566	2,670	+5.91%	554,200	851億5845万	+11.53%
03/14	2,483	2,660	2,476	2,521	+1.53%	748,000	804億617万	+5.7%
03/13	2,451	2,506	2,450	2,483	+1.35%	321,100	791億9417万	+4.15%
03/12	2,380	2,453	2,360	2,450	+2.64%	341,300	781億4165万	+2.6%
03/11	2,370	2,387	2,296	2,387	-1.36%	414,500	761億3230万	-0.25%
03/10	2,480	2,480	2,385	2,420	-2.22%	313,900	771億8482万	+0.67%
03/07	2,439	2,499	2,417	2,475	-1%	341,700	789億3902万	+2.61%
03/06	2,490	2,599	2,466	2,500	-0.04%	854,700	797億3638万	+3.31%
03/05	2,306	2,513	2,305	2,501	+6.97%	983,400	797億6827万	+3.05%
03/04	2,330	2,352	2,286	2,338	-0.34%	372,400	745億6946万	-3.98%
03/03	2,265	2,355	2,265	2,346	+5.01%	501,700	748億2462万	-4.36%
02/28	2,217	2,255	2,208	2,234	+0.45%	401,300	712億5243万	-9.55%
02/27	2,182	2,250	2,173	2,224	+0.5%	357,300	709億3348万	-10.79%
02/26	2,235	2,272	2,191	2,213	-0.98%	729,700	705億8264万	-12.08%
02/25	2,224	2,260	2,215	2,235	-1.72%	636,800	712億8432万	-12.22%
02/21	2,288	2,302	2,255	2,274	-1.13%	363,600	725億2821万	-11.62%
02/20	15:30 執行役員の委嘱変更、重要な組織変更および人事異動のお知らせ
02/20	2,325	2,330	2,295	2,300	-1.79%	374,900	733億5747万	-11.33%
02/19	2,388	2,414	2,336	2,342	-0.97%	334,300	746億9704万	-10.44%
02/18	2,345	2,369	2,330	2,365	-0.17%	301,200	754億3062万	-9.77%
02/17	2,395	2,395	2,331	2,369	-1.7%	419,600	755億5819万	-9.72%
02/14	2,445	2,484	2,410	2,410	-1.79%	253,900	768億6587万	-8.37%
02/13	2,496	2,498	2,449	2,454	-0.45%	259,600	782億6923万	-6.83%
02/12	2,445	2,481	2,426	2,465	+1.19%	310,400	786億2007万	-6.59%
02/10	2,415	2,449	2,391	2,436	+0.04%	325,400	776億9513万	-7.87%
02/07	2,445	2,464	2,410	2,435	-0.61%	309,800	776億6323万	-8.25%
02/06	2,455	2,491	2,441	2,450	-2%	429,900	781億4165万	-8.03%
02/05	2,560	2,560	2,478	2,500	-3.21%	607,400	797億3638万	-6.47%
02/04	2,601	2,619	2,566	2,583	+0.66%	316,200	823億8363万	-3.62%
02/03	2,630	2,658	2,566	2,566	-3.28%	410,100	818億4142万	-4.4%
01/31	2,640	2,695	2,634	2,653	+0.72%	340,200	846億1625万	-1.38%
01/30	2,673	2,673	2,602	2,634	-1.86%	403,700	840億1025万	-2.08%
01/29	2,690	2,715	2,622	2,684	+0.49%	358,800	856億498万	-0.3%
01/28	2,692	2,749	2,662	2,671	-1.29%	337,000	851億9035万	-0.78%
01/27	2,745	2,754	2,706	2,706	-2.38%	493,000	863億666万	+0.48%
01/24	2,790	2,798	2,700	2,772	+0.07%	374,400	884億1170万	+2.9%
01/23	2,800	2,834	2,742	2,770	-1.14%	359,300	883億4791万	+2.82%
01/22	2,851	2,899	2,778	2,802	-1.27%	419,300	893億6854万	+4.24%
01/21	2,976	2,986	2,812	2,838	-3.63%	537,200	905億1674万	+5.82%
01/20	2,900	3,040	2,850	2,945	+1.55%	791,300	939億2946万	+10.13%
01/17	2,742	2,900	2,635	2,900	+3.87%	989,800	924億9420万	+8.98%
01/16	2,884	2,905	2,743	2,792	-1.48%	1,154,800	890億4959万	+5.48%
01/15	2,604	2,944	2,531	2,834	+14.23%	3,938,800	903億8916万	+7.43%
01/14	15:30 連結業績予想及び配当予想の修正(増配)に関するお知らせ
01/14	15:30 2025年2月期第3四半期決算短信[日本基準](連結)
01/14	2,476	2,525	2,460	2,481	+1.22%	512,000	791億3038万	-5.56%
01/10	2,476	2,502	2,446	2,451	-2.19%	266,600	781億7355万	-6.88%
01/09	2,487	2,518	2,474	2,506	-1.07%	173,200	799億2775万	-4.93%
01/08	2,547	2,556	2,518	2,533	-0.94%	231,900	807億8890万	-3.98%
01/07	2,626	2,680	2,557	2,557	-1.54%	356,100	815億5437万	-3.03%
01/06	2,695	2,695	2,584	2,597	-3.28%	301,000	828億3015万	-1.48%
2024
12/30	2,715	2,720	2,655	2,685	-0.59%	181,200	856億3687万	+1.86%
12/27	2,698	2,708	2,658	2,701	+0.97%	213,000	861億4719万	+2.47%
12/26	2,666	2,687	2,626	2,675	+0.22%	157,000	853億1793万	+1.44%
12/25	2,661	2,690	2,620	2,669	-0.3%	147,400	851億2656万	+1.06%
12/24	2,743	2,743	2,655	2,677	-1.8%	167,100	853億8172万	+1.17%
12/23	2,700	2,742	2,677	2,726	+3.18%	206,100	869億4455万	+2.83%
12/20	2,697	2,711	2,642	2,642	-1.97%	163,200	842億6541万	-0.38%
12/19	2,630	2,708	2,606	2,695	+0.63%	152,500	859億5582万	+1.43%
12/18	2,673	2,744	2,656	2,678	-0.26%	168,000	854億1361万	+0.79%
12/17	2,710	2,736	2,680	2,685	-1.83%	169,900	856億3687万	+1.05%
12/16	2,800	2,802	2,711	2,735	-1.08%	311,200	872億3160万	+2.9%
12/13	2,663	2,782	2,654	2,765	+4.7%	397,800	881億8844万	+4.14%
12/12	2,673	2,730	2,641	2,641	-0.04%	299,800	842億3351万	-0.3%
12/11	2,623	2,670	2,601	2,642	+0.19%	204,300	842億6541万	-0.23%
12/10	2,618	2,659	2,576	2,637	+0.73%	211,900	841億593万	-0.26%
12/09	2,563	2,643	2,556	2,618	+2.59%	230,900	834億9994万	-0.83%
12/06	2,591	2,595	2,547	2,552	-0.7%	171,200	813億9490万	-3.08%
12/05	2,603	2,612	2,570	2,570	+0.27%	122,600	819億6900万	-2.32%
12/04	2,594	2,613	2,550	2,563	-1.46%	166,100	817億4574万	-2.44%
12/03	2,566	2,624	2,541	2,601	+2.24%	202,600	829億5773万	-0.91%
12/02	2,551	2,578	2,530	2,544	-0.93%	147,800	811億3974万	-2.86%
11/29	2,539	2,589	2,514	2,568	+2.15%	196,800	819億521万	-1.68%
11/28	2,500	2,535	2,476	2,514	+0.12%	365,100	801億8290万	-3.53%
11/27	2,640	2,643	2,490	2,511	-3.87%	438,700	800億8722万	-3.53%
11/26	2,650	2,650	2,570	2,612	-2.36%	365,800	833億857万	+0.54%

6814 古野電気

IR情報

2024/11/26～2025/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート