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
04/26	16:00 2024年3月期決算短信〔IFRS〕(連結)補足資料
04/26	16:00 2024年3月期決算短信〔IFRS〕(連結)決算説明資料
04/26	16:00 2024年3月期決算短信〔IFRS〕(連結)
04/26	13,885	14,360	13,815	14,255	+2.41%	757,000	2兆463億	+1.24%
04/25	14,190	14,250	13,880	13,920	-1.9%	497,100	1兆9982億	-1.17%
04/24	13,965	14,190	13,925	14,190	+2.42%	528,300	2兆369億	+0.63%
04/23	13,865	13,970	13,720	13,855	0%	365,500	1兆9889億	-1.79%
04/22	13,925	13,945	13,710	13,855	+0.73%	505,100	1兆9889億	-1.86%
04/19	13,870	14,055	13,550	13,755	-2.58%	639,000	1兆9745億	-2.53%
04/18	13,985	14,210	13,890	14,120	+0.14%	445,500	2兆269億	+0.09%
04/17	14,250	14,340	14,075	14,100	-1.26%	466,500	2兆240億	+0.01%
04/16	14,300	14,390	14,170	14,280	-1.52%	570,900	2兆499億	+1.41%
04/15	14,305	14,520	14,215	14,500	+0.83%	369,100	2兆815億	+3.17%
04/12	14,700	14,750	14,345	14,380	-0.86%	592,000	2兆642億	+2.51%
04/11	16:00 自己株式取得状況に関するお知らせ
04/11	14,330	14,505	14,245	14,505	+0.31%	419,500	2兆822億	+3.6%
04/10	14,390	14,480	14,355	14,460	+0.31%	368,600	2兆757億	+3.46%
04/09	14,390	14,505	14,295	14,415	+1.59%	439,500	2兆692億	+3.27%
04/08	13,975	14,260	13,920	14,190	+2.27%	429,800	2兆369億	+1.76%
04/05	13,790	13,910	13,755	13,875	-0.25%	546,300	1兆9917億	-0.44%
04/04	14,005	14,285	13,910	13,910	+0.94%	722,800	1兆9968億	-0.16%
04/03	13,865	13,900	13,690	13,780	-0.61%	509,100	1兆9781億	-1.07%
04/02	13,620	13,920	13,610	13,865	+1.8%	466,400	1兆9903億	-0.47%
04/01	13,980	13,990	13,515	13,620	-1.16%	452,700	1兆9551億	-2.25%
03/29	13,755	13,865	13,750	13,780	+0.04%	805,500	1兆9781億	-1.21%
03/28	16:00 すべての政策保有株式の売却完了および「政策保有株式ゼロ方針」策定のお知らせ
03/28	16:00 当社取締役会の実効性に関する評価の結果の概要について
03/28	14,000	14,115	13,720	13,775	-3.77%	908,900	1兆9774億	-1.28%
03/27	14,230	14,435	14,175	14,315	+1.09%	667,400	2兆549億	+2.57%
03/26	14,040	14,260	13,990	14,160	+0.07%	510,500	2兆326億	+1.54%
03/25	14,415	14,430	14,150	14,150	-1.6%	395,400	2兆312億	+1.46%
03/22	14,325	14,415	14,270	14,380	+0.42%	578,600	2兆642億	+3.18%
03/21	14,430	14,445	14,185	14,320	-0.17%	661,000	2兆556億	+3.09%
03/19	14,015	14,345	13,925	14,345	+1.85%	555,800	2兆592億	+3.6%
03/18	13,875	14,120	13,805	14,085	+2.47%	491,300	2兆219億	+2.12%
03/15	13,630	13,810	13,575	13,745	+0.73%	572,300	1兆9731億	-0.02%
03/14	13,875	13,875	13,525	13,645	-1.55%	507,500	1兆9587億	-0.49%
03/13	13,830	13,920	13,670	13,860	+1.09%	520,400	1兆9896億	+1.35%
03/12	16:00 自己株式の取得状況に関するお知らせ
03/12	13,595	13,755	13,480	13,710	+0.88%	606,000	1兆9680億	+0.6%
03/11	13,730	13,735	13,505	13,590	-1.74%	672,700	1兆9508億	-0.01%
03/08	13,725	13,945	13,725	13,830	+0.77%	998,200	1兆9853億	+2.01%
03/07	13,940	14,050	13,655	13,725	-1.26%	653,800	1兆9702億	+1.69%
03/06	13,885	13,955	13,825	13,900	-0.64%	713,900	1兆9953億	+3.43%
03/05	13,930	14,085	13,885	13,990	-0.53%	665,100	2兆82億	+4.75%
03/04	14,115	14,275	14,015	14,065	+0.46%	509,500	2兆190億	+6.17%
03/01	13,705	14,120	13,700	14,000	+1.82%	602,700	2兆97億	+6.56%
02/29	13,700	13,835	13,585	13,750	-0.61%	1,376,200	1兆9738億	+5.54%
02/28	13,890	13,910	13,680	13,835	+0.04%	597,100	1兆9860億	+6.96%
02/27	13,820	14,030	13,770	13,830	-0.9%	546,000	1兆9853億	+7.74%
02/26	14,145	14,270	13,860	13,955	-0.21%	536,800	2兆32億	+9.64%
02/22	13,970	14,075	13,700	13,985	+0.76%	644,000	2兆75億	+10.9%
02/21	13,775	14,045	13,705	13,880	+0.22%	575,800	1兆9924億	+11.03%
02/20	14,000	14,065	13,735	13,850	-1.39%	650,200	1兆9881億	+11.73%
02/19	14,135	14,175	14,025	14,045	-0.88%	339,800	2兆161億	+14.24%
02/16	13,960	14,290	13,870	14,170	+1.65%	736,400	2兆341億	+16.33%
02/15	14,330	14,385	13,800	13,940	+5.49%	866,300	2兆11億	+15.64%
02/14	13,260	13,380	13,135	13,215	+0.15%	640,100	1兆8970億	+10.77%
02/13	12,995	13,260	12,930	13,195	+1.54%	532,500	1兆8941億	+11.59%
02/09	13,125	13,165	12,985	12,995	+0.04%	669,500	1兆8654億	+10.83%
02/08	12,875	13,130	12,825	12,990	+1.01%	764,900	1兆8647億	+11.65%
02/07	12,435	12,945	12,400	12,860	+0.98%	639,100	1兆8460億	+11.47%
02/06	12,670	12,805	12,610	12,735	+0.51%	696,800	1兆8281億	+11.28%
02/05	12,875	12,920	12,575	12,670	-0.78%	726,100	1兆8188億	+11.52%
02/02	12,865	12,875	12,590	12,770	-0.04%	709,000	1兆8331億	+13.28%
02/01	12,320	12,785	12,305	12,775	+3.78%	1,001,800	1兆8338億	+14.26%
01/31	12,230	12,390	12,175	12,310	+0.45%	907,500	1兆7671億	+10.98%
01/30	11,825	12,325	11,720	12,255	+3.51%	952,800	1兆7592億	+11.22%
01/29	11,700	12,025	11,495	11,840	+5.2%	1,282,600	1兆6996億	+8.09%
01/26	16:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)補足資料
01/26	16:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)
01/26	16:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)決算説明資料
01/26	16:00 自己株式取得に係る事項の決定に関するお知らせ
01/26	11,245	11,390	11,210	11,255	-0.84%	506,100	1兆6156億	+3.34%
01/25	11,230	11,355	11,145	11,350	+0.93%	410,300	1兆6293億	+4.7%
01/24	11,345	11,385	11,150	11,245	-1.49%	534,400	1兆6142億	+4.28%
01/23	11,370	11,615	11,365	11,415	+0.4%	609,900	1兆6386億	+6.41%
01/22	11,345	11,385	11,220	11,370	+2.06%	377,700	1兆6321億	+6.53%
01/19	11,100	11,195	11,040	11,140	+1.13%	430,400	1兆5991億	+4.84%
01/18	11,150	11,240	10,920	11,015	-2.09%	632,700	1兆5812億	+4.06%
01/17	11,465	11,585	11,215	11,250	0%	647,600	1兆6149億	+6.68%
01/16	11,330	11,370	11,225	11,250	-0.44%	462,900	1兆6149億	+7.07%
01/15	11,150	11,360	11,100	11,300	+0.8%	468,500	1兆6221億	+7.91%
01/12	11,545	11,545	11,080	11,210	+1.72%	897,300	1兆6092億	+7.48%
01/11	10,950	11,165	10,915	11,020	+1.8%	765,800	1兆5819億	+6.01%
01/10	10,640	10,875	10,630	10,825	+2.27%	761,800	1兆5539億	+4.31%
01/09	10,775	10,825	10,430	10,585	-1.07%	863,500	1兆5194億	+2.12%
01/05	10,640	10,835	10,640	10,700	-0.37%	552,000	1兆5360億	+3.3%
01/04	10,515	10,740	10,430	10,740	+1.8%	643,100	1兆5417億	+3.77%
2023
12/29	10,515	10,710	10,490	10,550	+0.19%	475,300	1兆5144億	+2%
12/28	10,530	10,640	10,530	10,530	-1.17%	267,100	1兆5115億	+1.77%
12/27	10,565	10,690	10,540	10,655	+1.67%	546,300	1兆5295億	+2.97%
12/26	10,500	10,545	10,435	10,480	+0.19%	175,800	1兆5044億	+1.33%
12/25	10,675	10,675	10,460	10,460	-0.95%	169,200	1兆5015億	+1.08%
12/22	10,495	10,560	10,410	10,560	+0.72%	369,300	1兆5159億	+1.95%
12/21	10,505	10,550	10,405	10,485	-1.18%	533,200	1兆5051億	+1.21%
12/20	10,270	10,720	10,230	10,610	+3.31%	910,000	1兆5230億	+2.35%
12/19	10,060	10,270	10,015	10,270	+2.92%	571,500	1兆4742億	-0.86%
12/18	9,922	9,992	9,783	9,979	+0.48%	639,400	1兆4325億	-3.72%
12/15	9,871	10,020	9,870	9,931	+0.88%	561,400	1兆4256億	-4.32%
12/14	9,900	9,977	9,725	9,844	-2.2%	745,200	1兆4131億	-5.28%
12/13	10,255	10,280	10,035	10,065	-1.28%	489,800	1兆4448億	-3.3%
12/12	10,220	10,280	10,145	10,195	+0.69%	400,400	1兆4635億	-2.04%
12/11	10,170	10,215	10,095	10,125	+1%	525,700	1兆4534億	-2.72%
12/08	10,150	10,250	9,923	10,025	-2.48%	1,088,900	1兆4391億	-3.62%
12/07	10,420	10,500	10,220	10,280	-1.01%	620,800	1兆4757億	-1.13%
12/06	10,285	10,405	10,210	10,385	+1.47%	497,000	1兆4907億	+0.12%
12/05	10,280	10,370	10,225	10,235	-1.02%	464,400	1兆4692億	-1.09%
12/04	10,510	10,510	10,290	10,340	-2.31%	536,600	1兆4843億	+0.18%
12/01	10,520	10,650	10,515	10,585	+0.67%	449,400	1兆5194億	+2.98%
11/30	10,350	10,540	10,310	10,515	+1.06%	867,700	1兆5094億	+2.74%

6988 日東電工

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート