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
04/23	2,815	2,816	2,767	2,802	+1.34%	543,800	1320億661万	-3.91%
04/22	2,760	2,778	2,716	2,765	-0.18%	877,900	1302億6348万	-5.28%
04/19	2,855	2,867	2,746	2,770	-4.61%	1,353,800	1304億9904万	-5.17%
04/18	2,840	2,909	2,822	2,904	+2.04%	705,600	1368億1199万	-0.65%
04/17	2,911	2,928	2,846	2,846	-1.73%	672,200	1340億7951万	-2.6%
04/16	17:30 リストリクテッド・ストック・ユニット(RSU)に基づく新株式発行に関するお知らせ
04/16	2,950	2,965	2,896	2,896	-2.66%	689,500	1364億3509万	-0.89%
04/15	2,923	2,982	2,922	2,975	+0.24%	372,400	1401億5691万	+1.88%
04/12	3,010	3,060	2,962	2,968	+0.3%	719,000	1398億2713万	+1.5%
04/11	2,981	2,983	2,945	2,959	-1.86%	854,600	1394億312万	+1.2%
04/10	3,010	3,055	2,991	3,015	-0.33%	633,600	1420億4137万	+3.01%
04/09	2,900	3,030	2,892	3,025	+5.51%	1,652,800	1425億1249万	+3.42%
04/08	2,908	2,913	2,862	2,867	+0.28%	589,700	1350億6886万	-1.88%
04/05	2,868	2,874	2,828	2,859	-1.92%	749,800	1346億9197万	-2.32%
04/04	2,939	2,952	2,901	2,915	+0.45%	531,700	1373億3021万	-0.58%
04/03	15:30 （訃報）当社名誉会長山村章の逝去について
04/03	2,895	2,924	2,849	2,902	-0.99%	701,200	1367億1776万	-1.12%
04/02	2,906	2,941	2,903	2,931	+0.9%	490,600	1380億8400万	-0.14%
04/01	2,983	2,983	2,905	2,905	-1.79%	455,300	1368億5910万	-1.12%
03/29	2,936	2,963	2,898	2,958	+0.92%	632,700	1393億5601万	+0.54%
03/28	2,930	2,989	2,926	2,931	-1.18%	706,300	1380億8400万	-0.14%
03/27	2,950	2,974	2,930	2,966	+1.13%	688,400	1397億3290万	+1.23%
03/26	2,925	2,954	2,908	2,933	-0.34%	595,900	1381億7822万	+0.27%
03/25	2,949	2,989	2,943	2,943	-1.51%	659,800	1386億4934万	+0.68%
03/22	3,020	3,060	2,966	2,988	+0.03%	772,000	1407億6936万	+2.29%
03/21	2,940	3,010	2,935	2,987	+3.57%	1,039,200	1407億2225万	+2.43%
03/19	2,880	2,893	2,847	2,884	+0.03%	542,000	1358億6975万	-1%
03/18	2,830	2,883	2,830	2,883	+2.71%	560,300	1358億2264万	-1.06%
03/15	2,800	2,821	2,774	2,807	-0.81%	860,800	1322億4216万	-3.7%
03/14	2,832	2,862	2,808	2,830	-1.46%	885,100	1333億2573万	-3.02%
03/13	2,902	2,925	2,825	2,872	+0.42%	901,000	1353億442万	-1.68%
03/12	2,798	2,874	2,795	2,860	+0.53%	906,900	1347億3908万	-2.12%
03/11	3,010	3,015	2,826	2,845	-7.48%	2,419,100	1340億3240万	-2.7%
03/08	2,982	3,135	2,982	3,075	+3.64%	1,675,600	1448億6806万	+5.2%
03/07	3,030	3,060	2,967	2,967	-1.59%	1,076,800	1397億8001万	+1.78%
03/06	2,923	3,015	2,922	3,015	+1.65%	610,200	1420億4137万	+3.54%
03/05	2,974	2,983	2,923	2,966	-0.2%	708,600	1397億3290万	+1.99%
03/04	3,020	3,075	2,972	2,972	+0.07%	1,035,600	1400億1557万	+2.24%
03/01	3,005	3,030	2,963	2,970	-0.64%	829,000	1399億2135万	+1.96%
02/29	2,948	2,998	2,919	2,989	-0.03%	949,100	1408億1647万	+2.64%
02/28	2,911	2,995	2,893	2,990	+2.68%	963,200	1408億6358万	+2.82%
02/27	2,989	3,020	2,912	2,912	-2.93%	1,133,200	1371億8888万	+0.14%
02/26	3,025	3,085	2,967	3,000	-0.5%	1,741,300	1413億3470万	+3.23%
02/22	2,825	3,015	2,762	3,015	+8.92%	2,939,800	1420億4137万	+4.22%
02/21	2,800	2,805	2,744	2,768	-1.88%	1,010,800	1304億481万	-3.89%
02/20	2,837	2,842	2,810	2,821	-0.56%	848,200	1329億173万	-1.95%
02/19	2,843	2,893	2,820	2,837	-1.05%	816,800	1336億5551万	-1.25%
02/16	2,900	2,938	2,839	2,867	-0.93%	1,813,600	1350億6886万	-0.07%
02/15	2,805	2,943	2,795	2,894	+0.63%	2,149,500	1363億4087万	+1.05%
02/14	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	15:30 通期連結業績予想の修正に関するお知らせ
02/14	2,897	2,897	2,851	2,876	-0.86%	909,000	1354億9286万	+0.67%
02/13	17:30 当社株式の「日経半導体株指数」構成銘柄選定に関するお知らせ
02/13	2,945	2,978	2,880	2,901	-0.41%	1,128,100	1366億7065万	+1.86%
02/09	2,911	2,942	2,890	2,913	-0.03%	744,900	1372億3599万	+2.68%
02/08	2,915	2,944	2,901	2,914	+0.9%	556,400	1372億8310万	+3.11%
02/07	2,907	2,915	2,862	2,888	-0.65%	485,800	1360億5820万	+2.56%
02/06	2,925	2,929	2,881	2,907	+0.24%	509,800	1369億5332万	+3.56%
02/05	2,909	2,927	2,879	2,900	+0.31%	684,900	1366億2354万	+3.76%
02/02	2,846	2,909	2,844	2,891	+2.16%	878,200	1361億9954万	+3.96%
02/01	2,843	2,865	2,822	2,830	-1.19%	756,300	1333億2573万	+2.2%
01/31	2,820	2,888	2,810	2,864	-0.87%	955,800	1349億2752万	+3.81%
01/30	2,945	2,947	2,889	2,889	-1.26%	797,400	1361億531万	+5.05%
01/29	2,925	2,952	2,904	2,926	-0.34%	814,200	1378億4844万	+6.71%
01/26	3,020	3,045	2,921	2,936	-5.9%	2,610,600	1383億1956万	+7.55%
01/25	2,948	3,125	2,945	3,120	+5.94%	2,791,400	1469億8808万	+14.79%
01/24	2,895	2,950	2,863	2,945	+2.01%	1,441,900	1387億4356万	+9.11%
01/23	2,994	3,005	2,881	2,887	-3.38%	2,018,400	1360億1109万	+7.52%
01/22	2,942	3,005	2,901	2,988	+4.29%	2,481,300	1407億6936万	+11.66%
01/19	2,744	2,865	2,739	2,865	+6.35%	1,962,600	1349億7463万	+7.59%
01/18	2,670	2,703	2,666	2,694	+0.75%	550,300	1269億1856万	+1.47%
01/17	2,724	2,749	2,674	2,674	-0.82%	946,300	1259億7633万	+0.75%
01/16	2,736	2,742	2,696	2,696	-1.25%	641,100	1270億1278万	+1.51%
01/15	2,716	2,742	2,712	2,730	+0.33%	590,600	1286億1457万	+2.71%
01/12	2,750	2,753	2,695	2,721	-0.87%	872,300	1281億9057万	+2.33%
01/11	2,766	2,769	2,725	2,745	+0.96%	703,100	1293億2125万	+3.12%
01/10	2,682	2,720	2,665	2,719	+2.06%	859,100	1280億9635万	+1.91%
01/09	2,650	2,695	2,632	2,664	+1.8%	1,129,000	1255億521万	-0.52%
01/05	2,639	2,647	2,610	2,617	-0.8%	726,700	1232億9097万	-2.68%
01/04	2,592	2,649	2,571	2,638	-0.75%	901,100	1242億8031万	-2.33%
01/04	8:45 令和6年能登半島地震における当社グループの被害状況について
2023
12/29	2,654	2,660	2,629	2,658	-0.11%	618,000	1252億2254万	-2.1%
12/28	2,633	2,661	2,591	2,661	+1.84%	665,800	1253億6387万	-2.49%
12/27	2,573	2,622	2,573	2,613	+2.47%	1,147,400	1231億252万	-4.64%
12/26	15:30 株式会社大泉製作所株式(証券コード:6618)に対する公開買付けの結果に関するお知らせ
12/26	2,584	2,596	2,544	2,550	-1.43%	1,088,500	1201億3449万	-7.34%
12/25	2,619	2,636	2,587	2,587	-0.42%	779,400	1218億7762万	-6.37%
12/22	2,633	2,649	2,595	2,598	-1.18%	754,700	1223億9585万	-6.28%
12/21	2,650	2,684	2,629	2,629	-2.45%	665,000	1238億4842万	-5.3%
12/20	2,668	2,699	2,661	2,695	+2.43%	781,800	1269億5758万	-3.09%
12/19	2,602	2,636	2,562	2,631	+0.46%	1,067,300	1239億4263万	-5.6%
12/18	2,650	2,660	2,591	2,619	-1.43%	773,800	1233億7733万	-6.2%
12/15	17:30 当社中国事業統括子会社と中国浙江省麗水市との投資協定書締結に関するお知らせ
12/15	2,605	2,665	2,580	2,657	+2.39%	1,061,800	1251億6746万	-5.11%
12/14	2,677	2,708	2,578	2,595	-2.3%	1,670,300	1222億4673万	-7.52%
12/13	2,653	2,686	2,641	2,656	+0.08%	722,800	1251億2035万	-5.61%
12/12	2,722	2,740	2,654	2,654	-0.93%	824,600	1250億2613万	-5.82%
12/11	2,706	2,736	2,672	2,679	+0.64%	571,900	1262億385万	-5.17%
12/08	17:30 (開示事項の訂正)公開買付届出書の訂正届出書の提出に伴う「株式会社大泉製作所株式に対する公開買付けの開始に関するお知らせ」の訂正
12/08	2,700	2,724	2,662	2,662	-1.99%	835,700	1254億300万	-5.77%
12/07	2,746	2,777	2,716	2,716	-1.88%	592,200	1279億4686万	-3.82%
12/06	2,781	2,801	2,750	2,768	+1.13%	813,700	1303億9651万	-1.84%
12/05	2,799	2,811	2,723	2,737	-2.53%	1,109,000	1289億3614万	-2.81%
12/04	2,879	2,916	2,808	2,808	-2.47%	1,202,900	1322億8085万	-0.28%
12/01	2,948	2,948	2,876	2,879	-3.62%	1,273,000	1356億2556万	+2.49%
11/30	2,933	2,987	2,929	2,987	+1.84%	777,900	1407億1328万	+6.56%
11/29	2,892	2,959	2,888	2,933	+0.34%	589,700	1381億6942万	+5.01%
11/28	2,983	2,997	2,895	2,923	-2.24%	944,700	1376億9834万	+5.03%
11/27	3,000	3,025	2,953	2,990	-0.5%	1,190,900	1408億5461万	+7.63%

6890 フェローテック HD

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート