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 業績予想の修正に関するお知らせ
04/24	762	785	762	783	+3.57%	147,700	283億4222万	-0.63%
04/23	755	761	749	756	+0.27%	81,400	273億6490万	-4.3%
04/22	756	761	746	754	+0.4%	125,700	272億9251万	-4.8%
04/19	765	771	739	751	-2.97%	210,800	271億8392万	-5.42%
04/18	769	784	766	774	+0.52%	124,600	280億1645万	-2.76%
04/17	780	780	756	770	+0.39%	119,900	278億7166万	-3.51%
04/16	784	785	767	767	-3.03%	167,200	277億6307万	-4.13%
04/15	795	798	785	791	-0.75%	69,600	286億3180万	-1.37%
04/12	17:30 代表取締役の異動および役員人事に関するお知らせ
04/12	798	806	795	797	+0.63%	83,200	288億4898万	-0.87%
04/11	795	798	788	792	-0.63%	53,800	286億6799万	-1.49%
04/10	792	803	792	797	+0.89%	81,400	288億4898万	-0.99%
04/09	787	790	782	790	+0.51%	74,600	285億9560万	-2.11%
04/08	780	790	775	786	+1.16%	89,600	284億5081万	-2.96%
04/05	775	787	772	777	-0.64%	105,000	281億2504万	-4.66%
04/04	786	787	778	782	-0.26%	93,700	283億602万	-4.63%
04/03	777	786	770	784	+0.38%	107,800	283億7842万	-4.97%
04/02	790	790	777	781	-0.13%	114,500	282億6983万	-5.9%
04/01	802	804	782	782	-2.37%	131,600	283億602万	-6.46%
03/29	796	806	789	801	+1.52%	176,200	289億9377万	-4.64%
03/28	801	802	785	789	-3.07%	230,700	285億5940万	-6.41%
03/27	809	818	797	814	+0.49%	197,100	294億6433万	-3.9%
03/26	810	813	806	810	+0.37%	105,900	293億1954万	-4.71%
03/25	818	818	801	807	-2.3%	208,800	292億1095万	-5.39%
03/22	835	844	824	826	-0.72%	161,900	298億9869万	-3.5%
03/21	843	851	832	832	+0.12%	142,900	301億1587万	-3.03%
03/19	819	833	817	831	+1.84%	111,800	300億7968万	-3.48%
03/18	805	816	798	816	+2.26%	161,400	295億3672万	-5.45%
03/15	810	813	793	798	-1.36%	150,100	288億8518万	-7.75%
03/14	817	817	804	809	-0.98%	138,000	292億8334万	-6.8%
03/13	840	841	812	817	-2.04%	174,500	295億7292万	-6.31%
03/12	816	834	805	834	+2.21%	177,000	301億8827万	-4.79%
03/11	809	826	808	816	-0.73%	191,800	295億3672万	-7.17%
03/08	797	825	796	822	+3.01%	290,100	297億5390万	-6.91%
03/07	832	832	794	798	-3.97%	365,000	288億8518万	-10.03%
03/06	833	840	826	831	-1.42%	197,700	300億7968万	-6.84%
03/05	862	862	840	843	-3.1%	286,000	305億1404万	-5.81%
03/04	897	904	870	870	-3.01%	169,900	314億9136万	-3.12%
03/01	905	910	893	897	-0.88%	163,000	324億6868万	-0.22%
02/29	912	917	903	905	-1.52%	169,600	327億5825万	+0.56%
02/28	917	936	914	919	+0.66%	282,200	332億6501万	+1.88%
02/27	919	934	905	913	-0.33%	242,300	330億4783万	+1.11%
02/26	895	928	891	916	+3.5%	244,400	331億5642万	+1.44%
02/22	889	900	880	885	+1.14%	146,300	320億3431万	-2.1%
02/21	876	881	872	875	-0.79%	97,600	316億7234万	-3.42%
02/20	885	891	880	882	-0.56%	83,300	319億2572万	-2.65%
02/19	886	898	881	887	-1.33%	143,600	321億671万	-2.21%
02/16	897	910	886	899	+0.9%	193,500	325億4107万	-0.88%
02/15	892	895	876	891	+2.18%	170,700	322億5149万	-1.76%
02/14	881	885	872	872	-2.13%	137,000	315億6375万	-3.86%
02/13	881	891	869	891	+1.6%	219,000	322億5149万	-1.76%
02/09	886	893	874	877	-0.57%	172,500	317億4474万	-3.2%
02/08	869	891	860	882	+0.46%	232,300	319億2572万	-2.43%
02/07	892	893	869	878	-2.34%	386,100	317億8093万	-2.88%
02/06	900	921	874	899	-2.6%	676,900	325億4107万	-0.33%
02/05	15:20 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	925	930	914	923	+1.1%	441,500	334億980万	+2.56%
02/02	911	918	901	913	+0.88%	151,200	330億4783万	+2.01%
02/01	908	912	894	905	-1.52%	200,200	327億5825万	+1.57%
01/31	920	923	911	919	0%	121,700	332億6501万	+3.61%
01/30	928	928	912	919	-0.43%	181,300	332億6501万	+4.08%
01/29	913	925	913	923	+1.99%	177,600	334億980万	+5.01%
01/26	915	924	905	905	-0.66%	234,600	327億5825万	+3.55%
01/25	925	930	911	911	-1.3%	188,100	329億7543万	+4.83%
01/24	925	928	917	923	-0.86%	211,900	334億980万	+6.46%
01/23	953	953	924	931	-1.48%	258,500	336億9937万	+8%
01/22	939	955	935	945	+1.83%	289,700	342億613万	+10.4%
01/19	947	947	927	928	-0.75%	267,900	335億9078万	+9.43%
01/18	918	962	905	935	-0.64%	608,700	338億4416万	+11.05%
01/17	943	980	935	941	+6.57%	1,614,200	340億6134万	+12.69%
01/16	896	907	883	883	-1.78%	200,100	319億6192万	+6.64%
01/15	888	908	888	899	+1.12%	249,900	325億4107万	+8.97%
01/12	899	899	870	889	-1.66%	299,000	321億7910万	+8.41%
01/11	889	910	881	904	+1.92%	471,800	327億2205万	+10.51%
01/10	874	899	873	887	+2.78%	351,400	321億671万	+8.7%
01/09	866	886	859	863	+0.82%	383,000	312億3798万	+6.02%
01/05	853	865	850	856	+0.71%	211,000	309億8460万	+5.81%
01/04	845	854	829	850	-1.16%	274,300	307億6742万	+5.59%
2023
12/29	848	864	836	860	+1.42%	307,100	311億2939万	+7.37%
12/28	831	851	816	848	+1.8%	260,500	306億9502万	+6.4%
12/27	817	836	816	833	+2.97%	223,200	301億5207万	+5.18%
12/26	810	823	803	809	+0.25%	147,400	292億8334万	+2.53%
12/25	831	837	806	807	-1.22%	146,100	292億1095万	+2.67%
12/22	816	837	815	817	+0.12%	222,200	295億7292万	+4.34%
12/21	805	829	803	816	+0.37%	264,600	295億3672万	+4.62%
12/20	810	816	800	813	+3.17%	278,700	294億2813万	+4.5%
12/19	790	795	778	788	-0.51%	193,800	285億2321万	+1.55%
12/18	820	826	780	792	-6.82%	519,200	286億6799万	+2.33%
12/15	825	855	825	850	+5.59%	566,900	307億6742万	+9.96%
12/14	787	818	783	805	+4.27%	441,500	291億3855万	+4.68%
12/13	766	775	763	772	+1.58%	116,900	279億4405万	+0.65%
12/12	778	783	755	760	-0.91%	146,100	275億969万	-0.91%
12/11	770	779	761	767	+0.52%	191,500	277億6307万	0%
12/08	763	771	748	763	-0.39%	260,900	276億1828万	-0.39%
12/07	790	791	764	766	-4.37%	390,600	277億2687万	+0.13%
12/06	800	817	797	801	+1.01%	324,300	289億9377万	+4.98%
12/05	833	851	791	793	-4.8%	672,600	287億419万	+4.48%
12/04	854	869	822	833	-1.77%	768,900	301億5207万	+10.19%
12/01	856	863	828	848	0%	884,700	306億9502万	+12.77%
11/30	781	848	778	848	+14.91%	1,871,600	306億9502万	+13.52%
11/29	745	746	737	738	-1.34%	68,400	267億1336万	-0.54%
11/28	749	750	733	748	+0.27%	131,300	270億7533万	+0.81%
11/27	16:30 株式会社大真空「統合報告書 2023」発行に関するお知らせ

6962 大真空

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