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
04/22	2,635	2,652	2,618	2,646	+0.99%	64,500	720億5390万	-1.85%
04/19	2,653	2,660	2,595	2,620	-1.84%	92,200	713億4589万	-2.86%
04/18	2,646	2,677	2,646	2,669	+0.87%	67,100	726億8022万	-1.11%
04/17	2,689	2,689	2,632	2,646	-1.23%	67,300	720億5390万	-1.93%
04/16	2,710	2,715	2,678	2,679	-1.76%	66,800	729億5253万	-0.78%
04/15	2,720	2,734	2,708	2,727	-0.62%	54,600	742億5963万	+1.11%
04/12	2,724	2,754	2,724	2,744	+1.18%	78,400	747億2256万	+1.82%
04/11	2,700	2,714	2,683	2,712	-0.33%	79,100	738億5116万	+0.86%
04/10	2,719	2,730	2,710	2,721	+1.11%	49,800	740億9625万	+1.34%
04/09	2,669	2,698	2,669	2,691	+0.82%	41,100	732億7931万	+0.37%
04/08	2,642	2,669	2,641	2,669	+1.02%	65,500	726億8022万	-0.37%
04/05	2,630	2,654	2,622	2,642	-0.15%	117,800	719億4498万	-1.42%
04/04	2,651	2,682	2,646	2,646	-0.82%	113,800	720億5390万	-1.38%
04/03	2,650	2,675	2,632	2,668	+0.15%	93,900	726億5299万	-0.56%
04/02	2,700	2,716	2,657	2,664	-1.33%	125,600	725億4406万	-0.75%
04/01	16:00 自己株式の取得状況に関するお知らせ
04/01	2,760	2,771	2,693	2,700	-0.74%	95,800	735億2439万	+0.63%
03/29	2,700	2,739	2,695	2,720	+0.63%	100,700	740億6901万	+1.53%
03/28	2,704	2,734	2,694	2,703	-0.04%	122,200	736億608万	+1.08%
03/27	16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
03/27	2,726	2,726	2,699	2,704	+0.26%	116,700	736億3331万	+1.31%
03/26	2,695	2,711	2,668	2,697	-0.7%	191,200	734億4270万	+1.28%
03/25	2,800	2,803	2,716	2,716	-3.52%	143,700	739億6009万	+2.26%
03/22	2,774	2,822	2,772	2,815	+1.92%	155,600	766億5598万	+6.31%
03/21	2,779	2,785	2,748	2,762	+0.58%	143,900	752億1273万	+4.7%
03/19	2,720	2,759	2,715	2,746	+1.55%	122,800	747億7703万	+4.37%
03/18	2,671	2,707	2,664	2,704	+1.73%	63,400	736億3331万	+2.93%
03/15	2,655	2,671	2,643	2,658	-0.11%	77,400	723億8068万	+1.26%
03/14	2,683	2,683	2,646	2,661	-0.04%	68,100	724億6237万	+1.37%
03/13	2,695	2,714	2,648	2,662	-0.93%	82,000	724億8960万	+1.45%
03/12	2,668	2,696	2,622	2,687	+2.64%	148,900	731億7038万	+2.36%
03/11	16:00 自己株式取得に係る事項の決定に関するお知らせ
03/11	2,634	2,645	2,593	2,618	-1.36%	88,300	712億9143万	-0.27%
03/08	2,600	2,661	2,595	2,654	+1.8%	116,400	722億7175万	+0.99%
03/07	2,628	2,640	2,601	2,607	-0.23%	63,600	709億9188万	-0.84%
03/06	2,604	2,625	2,601	2,613	-0.15%	62,100	711億5527万	-0.76%
03/05	2,651	2,657	2,604	2,617	-1.28%	57,300	712億6419万	-0.76%
03/04	2,692	2,705	2,647	2,651	-1.45%	85,000	721億9006万	+0.42%
03/01	2,703	2,705	2,674	2,690	-0.74%	103,200	732億5208万	+1.82%
02/29	2,692	2,723	2,682	2,710	+1.96%	136,100	737億9670万	+2.57%
02/28	2,690	2,704	2,656	2,658	-1.19%	116,200	723億8068万	+0.61%
02/27	2,650	2,693	2,649	2,690	+2.4%	127,100	732億5208万	+1.66%
02/26	2,621	2,648	2,621	2,627	+1%	108,100	715億3651万	-0.79%
02/22	2,605	2,612	2,590	2,601	+0.46%	85,900	708億2849万	-1.92%
02/21	16:00 役員の異動等に関するお知らせ
02/21	2,583	2,598	2,571	2,589	-0.19%	76,300	705億172万	-2.52%
02/20	2,546	2,594	2,545	2,594	+1.93%	183,100	706億3788万	-2.55%
02/19	2,539	2,551	2,525	2,545	+1.03%	104,100	693億354万	-4.65%
02/16	2,541	2,550	2,514	2,519	-0.16%	139,500	685億9553万	-5.94%
02/15	2,564	2,571	2,507	2,523	-1.41%	140,300	687億446万	-6.1%
02/14	2,620	2,620	2,537	2,559	-0.93%	186,800	696億8478万	-5.15%
02/13	2,580	2,591	2,521	2,583	-2.53%	268,600	703億3833万	-4.51%
02/09	15:10 中期経営計画の見直しに関するお知らせ
02/09	15:10 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
02/09	15:10 剰余金の配当に関するお知らせ
02/09	15:10 2023年12月期決算短信[日本基準](連結)
02/09	2,661	2,670	2,643	2,650	-0.41%	97,100	721億6283万	-2.21%
02/08	2,647	2,677	2,621	2,661	+0.6%	138,400	724億6237万	-1.99%
02/07	2,640	2,665	2,628	2,645	-0.3%	128,000	720億2667万	-2.76%
02/06	2,683	2,684	2,653	2,653	-1.3%	68,300	722億4452万	-2.68%
02/05	2,700	2,707	2,685	2,688	-0.04%	87,000	731億9761万	-1.65%
02/02	2,681	2,702	2,668	2,689	+0.3%	63,200	732億2485万	-1.79%
02/01	2,667	2,691	2,644	2,681	-0.15%	118,700	730億700万	-2.26%
01/31	2,700	2,713	2,667	2,685	-0.74%	133,200	731億1592万	-2.29%
01/30	2,720	2,731	2,696	2,705	-0.15%	66,800	736億6055万	-1.71%
01/29	2,695	2,725	2,687	2,709	+0.82%	78,400	737億6947万	-1.74%
01/26	2,694	2,711	2,681	2,687	-0.37%	105,100	731億7038万	-2.72%
01/25	2,688	2,709	2,684	2,697	+0.26%	82,500	734億4270万	-2.53%
01/24	2,730	2,732	2,684	2,690	-1.5%	68,000	732億5208万	-2.99%
01/23	2,779	2,782	2,723	2,731	-0.84%	84,500	743億6856万	-1.76%
01/22	2,740	2,768	2,739	2,754	+0.66%	44,700	749億9488万	-1.11%
01/19	2,738	2,755	2,727	2,736	+0.74%	53,500	745億471万	-1.9%
01/18	2,703	2,740	2,700	2,716	+0.3%	50,100	739億6009万	-2.76%
01/17	2,740	2,779	2,708	2,708	-1.06%	78,100	737億4224万	-3.18%
01/16	2,785	2,785	2,737	2,737	-1.65%	52,900	745億3195万	-2.32%
01/15	2,746	2,793	2,736	2,783	+1.2%	68,300	757億8458万	-0.89%
01/12	2,777	2,777	2,740	2,750	-0.33%	82,000	748億8595万	-2.2%
01/11	2,837	2,842	2,758	2,759	-1%	141,000	751億3103万	-2.16%
01/10	2,755	2,797	2,739	2,787	+1.38%	123,100	758億9351万	-1.38%
01/09	2,727	2,754	2,714	2,749	+1.4%	149,400	748億5872万	-2.93%
01/05	2,760	2,769	2,698	2,711	-1.63%	125,000	738億2393万	-4.47%
01/04	2,755	2,763	2,716	2,756	-1.75%	130,700	750億4934万	-3.09%
2023
12/29	2,770	2,819	2,745	2,805	+1.15%	171,600	763億8367万	-1.51%
12/28	2,645	2,775	2,645	2,773	-2.53%	232,200	755億1227万	-2.6%
12/27	2,798	2,848	2,788	2,845	+1.1%	219,500	774億7292万	-0.07%
12/26	2,791	2,821	2,791	2,814	+0.54%	108,900	766億2875万	-1.02%
12/25	2,819	2,822	2,788	2,799	-0.21%	82,400	762億2028万	-1.48%
12/22	2,824	2,832	2,790	2,805	+0.32%	112,100	763億8367万	-1.23%
12/21	2,810	2,829	2,792	2,796	-1.03%	107,200	761億3859万	-1.48%
12/20	2,830	2,865	2,820	2,825	-0.46%	88,200	769億2830万	-0.46%
12/19	2,804	2,838	2,792	2,838	+0.85%	70,400	772億8230万	+0.07%
12/18	2,801	2,817	2,778	2,814	-1.3%	114,800	766億2875万	-0.67%
12/15	2,862	2,876	2,823	2,851	-0.14%	126,800	776億3631万	+0.71%
12/14	2,885	2,892	2,852	2,855	-0.52%	89,700	777億4523万	+0.99%
12/13	2,855	2,881	2,855	2,870	+1.13%	54,800	781億5370万	+1.7%
12/12	2,882	2,882	2,836	2,838	-0.53%	95,100	772億8230万	+0.75%
12/11	2,840	2,858	2,832	2,853	+2.04%	88,700	776億9077万	+1.28%
12/08	2,845	2,845	2,784	2,796	-1.45%	110,100	761億3859万	-0.43%
12/07	2,860	2,870	2,836	2,837	-2.14%	81,700	772億5507万	+1.29%
12/06	2,867	2,909	2,857	2,899	+1.12%	72,100	789億4341万	+3.83%
12/05	2,941	2,941	2,863	2,867	-2.98%	90,800	780億7201万	+3.17%
12/04	2,920	2,970	2,916	2,955	+1.34%	91,700	804億6836万	+6.68%
12/01	2,930	2,940	2,905	2,916	-0.61%	128,500	794億634万	+5.84%
11/30	2,900	2,941	2,886	2,934	+1.17%	93,700	798億9650万	+6.89%
11/29	2,870	2,935	2,867	2,900	+1.05%	139,900	789億7064万	+6.03%
11/28	2,841	2,870	2,831	2,870	+0.84%	88,700	781億5370万	+5.28%
11/27	2,819	2,863	2,817	2,846	+1.97%	97,400	775億15万	+4.67%
11/24	2,755	2,799	2,755	2,791	+1.31%	72,900	760億243万	+2.88%

6929 日本セラミック

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート