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
04/25	14:40 2024年3月期決算短信〔日本基準〕(連結)
04/25	14:40 剰余金の配当(増配及び創立75周年記念配当)に関するお知らせ
04/25	14:40 業績予想値と実績値との差異に関するお知らせ
04/25	14:40 支配株主等に関する事項について
04/25	14:40 営業外収益(為替差益)の計上に関するお知らせ
04/25	14:40 代表取締役の異動に関するお知らせ
04/24	2,303	2,358	2,300	2,348	+2%	318,300	2212億6183万	-5.93%
04/23	2,325	2,332	2,285	2,302	-0.82%	114,000	2169億2706万	-8.1%
04/22	2,314	2,334	2,293	2,321	+0.96%	179,600	2187億1751万	-7.68%
04/19	2,351	2,358	2,260	2,299	-3.36%	348,600	2166億4435万	-8.81%
04/18	2,282	2,397	2,269	2,379	-1.73%	410,900	2241億8309万	-5.89%
04/17	16:30 当社製品搭載車両の市場回収処置(リコール)に関するお知らせ
04/17	2,489	2,493	2,403	2,421	-1.55%	187,100	2281億4092万	-4.27%
04/16	2,500	2,524	2,441	2,459	-2.88%	188,300	2317億2182万	-2.77%
04/15	2,498	2,535	2,477	2,532	-0.16%	132,200	2386億92万	+0.24%
04/12	2,528	2,552	2,516	2,536	+0.16%	145,900	2389億7785万	+0.56%
04/11	2,495	2,532	2,481	2,532	+0.28%	137,700	2386億92万	+0.56%
04/10	2,520	2,543	2,497	2,525	+0.04%	101,500	2379億4128万	+0.2%
04/09	2,510	2,545	2,508	2,524	+0.64%	137,500	2378億4704万	+0.32%
04/08	2,470	2,509	2,455	2,508	+1.54%	143,700	2363億3930万	-0.16%
04/05	2,449	2,486	2,426	2,470	-0.2%	107,000	2327億5840万	-1.59%
04/04	2,500	2,518	2,466	2,475	-0.2%	142,100	2332億2957万	-1.36%
04/03	2,440	2,509	2,440	2,480	+0.94%	152,500	2337億74万	-1.12%
04/02	2,526	2,526	2,441	2,457	-2.73%	188,700	2315億3335万	-2.03%
04/01	2,630	2,641	2,507	2,526	-3.51%	149,800	2380億3551万	+0.68%
03/29	2,600	2,622	2,579	2,618	+1.24%	132,700	2467億505万	+4.51%
03/28	2,599	2,615	2,584	2,586	-1.26%	205,900	2436億8956万	+3.61%
03/27	2,605	2,640	2,594	2,619	+0.54%	164,900	2467億9929万	+5.31%
03/26	2,616	2,621	2,586	2,605	-0.72%	155,200	2454億8001万	+5.17%
03/25	2,612	2,645	2,606	2,624	-0.49%	162,300	2472億7046万	+6.36%
03/22	2,619	2,649	2,596	2,637	+0.76%	169,500	2484億9550万	+7.46%
03/21	2,620	2,641	2,590	2,617	+1.67%	230,100	2466億1082万	+7.21%
03/19	2,535	2,578	2,517	2,574	+1.86%	245,200	2425億5875万	+5.93%
03/18	2,510	2,530	2,499	2,527	+1.12%	183,300	2381億2975万	+4.51%
03/15	2,484	2,513	2,474	2,499	+1.46%	417,700	2354億9119万	+3.78%
03/14	2,408	2,476	2,408	2,463	+2.07%	267,500	2320億9876万	+2.63%
03/13	2,446	2,458	2,391	2,413	-0.21%	170,500	2273億8705万	+0.88%
03/12	2,360	2,429	2,348	2,418	+1.26%	262,400	2278億5822万	+1.43%
03/11	2,399	2,439	2,356	2,388	-2.09%	275,000	2250億3120万	+0.42%
03/08	2,424	2,457	2,400	2,439	+0.04%	326,000	2298億3714万	+2.69%
03/07	2,570	2,570	2,433	2,438	-5.14%	418,800	2297億4290万	+2.78%
03/06	2,448	2,591	2,439	2,570	+5.46%	684,700	2421億8181万	+8.53%
03/05	2,411	2,448	2,404	2,437	+0.54%	257,200	2296億4867万	+3.31%
03/04	2,438	2,448	2,405	2,424	-0.62%	358,300	2284億2363万	+3.02%
03/01	2,478	2,478	2,428	2,439	-0.53%	319,700	2298億3714万	+3.83%
02/29	2,450	2,469	2,419	2,452	+0.16%	345,500	2310億6218万	+4.65%
02/28	2,470	2,470	2,432	2,448	-1.09%	243,300	2306億8525万	+4.75%
02/27	2,505	2,505	2,463	2,475	-1%	329,600	2332億2957万	+6.09%
02/26	2,492	2,574	2,480	2,500	+3.14%	676,700	2355億8542万	+7.48%
02/22	2,410	2,430	2,396	2,424	+1.21%	265,700	2284億2363万	+4.48%
02/21	2,367	2,404	2,349	2,395	+1.91%	469,500	2256億9083万	+3.5%
02/20	2,357	2,374	2,344	2,350	-0.34%	307,700	2214億5030万	+1.69%
02/19	2,355	2,362	2,339	2,358	+0.08%	213,000	2222億417万	+2.08%
02/16	2,309	2,373	2,299	2,356	+2.57%	438,700	2220億1570万	+2.04%
02/15	2,334	2,338	2,282	2,297	-0.91%	224,900	2164億5589万	-0.48%
02/14	2,338	2,349	2,305	2,318	-1.11%	234,800	2184億3480万	+0.43%
02/13	2,300	2,344	2,290	2,344	+3.21%	453,600	2208億8489万	+1.65%
02/09	2,285	2,295	2,265	2,271	-1%	195,700	2140億580万	-1.35%
02/08	2,304	2,305	2,260	2,294	-0.17%	339,700	2161億7318万	-0.3%
02/07	2,242	2,316	2,242	2,298	+2.5%	360,400	2165億5012万	+0.09%
02/06	2,253	2,272	2,240	2,242	+0.27%	329,500	2112億7301万	-2.18%
02/05	2,289	2,291	2,228	2,236	-1.28%	451,300	2107億760万	-2.36%
02/02	2,314	2,315	2,233	2,265	-2.12%	795,500	2134億4039万	-1.05%
02/01	14:40 通期業績予想の修正に関するお知らせ
02/01	14:40 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/01	2,364	2,434	2,304	2,314	-1.66%	1,640,000	2180億5787万	+1.18%
01/31	2,332	2,360	2,331	2,353	+0.68%	232,800	2217億3300万	+3.16%
01/30	2,307	2,350	2,304	2,337	-0.55%	238,700	2202億2525万	+2.77%
01/29	2,300	2,354	2,300	2,350	+2.49%	357,300	2214億5030万	+3.57%
01/26	2,300	2,316	2,275	2,293	-0.56%	244,700	2160億7895万	+1.33%
01/25	2,301	2,312	2,290	2,306	0%	226,600	2173億399万	+2.08%
01/24	2,290	2,325	2,281	2,306	+0.17%	346,400	2173億399万	+2.35%
01/23	2,300	2,322	2,285	2,302	-1.2%	830,300	2169億2706万	+2.4%
01/22	2,335	2,360	2,316	2,330	+0.43%	686,600	2195億6561万	+3.65%
01/19	2,355	2,361	2,309	2,320	-0.51%	273,300	2186億2327万	+3.16%
01/18	2,295	2,339	2,295	2,332	+1.88%	271,800	2197億5408万	+3.69%
01/17	2,314	2,366	2,287	2,289	-1.46%	317,200	2157億201万	+1.91%
01/16	2,348	2,357	2,316	2,323	-0.09%	194,000	2189億597万	+3.24%
01/15	2,345	2,345	2,313	2,325	+0.35%	87,200	2190億9444万	+3.1%
01/12	2,340	2,345	2,304	2,317	-0.77%	172,000	2183億4057万	+2.61%
01/11	2,360	2,370	2,327	2,335	+1.08%	132,500	2200億3678万	+3.32%
01/10	2,265	2,320	2,258	2,310	+2.12%	152,200	2176億8093万	+1.99%
01/09	2,279	2,289	2,249	2,262	+0.71%	131,100	2131億5769万	-0.4%
01/05	2,255	2,265	2,234	2,246	0%	120,000	2116億4994万	-1.45%
01/04	2,188	2,248	2,141	2,246	+3.26%	212,600	2116億4994万	-1.75%
2023
12/29	2,197	2,215	2,156	2,175	-0.68%	136,000	2049億5932万	-5.15%
12/28	15:30 自己株式の公開買付けの結果及び取得終了に関するお知らせ
12/28	2,170	2,198	2,163	2,190	0%	166,700	2063億7283万	-4.87%
12/27	2,220	2,220	2,182	2,190	-0.41%	104,700	2063億7283万	-5.24%
12/26	2,200	2,210	2,174	2,199	-0.68%	141,000	2072億2094万	-5.09%
12/25	2,182	2,227	2,181	2,214	+1.56%	113,200	2086億3445万	-4.73%
12/22	2,175	2,183	2,151	2,180	+0.65%	109,500	2054億3049万	-6.56%
12/21	2,179	2,192	2,160	2,166	-2.43%	117,000	2041億1121万	-7.59%
12/20	2,226	2,245	2,201	2,220	+1.19%	200,300	2091億9985万	-5.69%
12/19	2,207	2,209	2,170	2,194	+0.23%	266,600	2067億4977万	-7.19%
12/18	2,150	2,191	2,130	2,189	+1.11%	252,400	2062億7860万	-7.79%
12/15	2,170	2,190	2,153	2,165	-0.46%	459,400	2040億1698万	-9.19%
12/14	2,267	2,293	2,166	2,175	-6.13%	360,100	2049億5932万	-9.15%
12/13	2,340	2,343	2,301	2,317	-1.11%	137,400	2183億4057万	-3.54%
12/12	2,363	2,374	2,335	2,343	+0.73%	178,500	2207億9066万	-2.78%
12/11	2,306	2,328	2,294	2,326	+2.87%	142,200	2191億8868万	-3.73%
12/08	2,318	2,351	2,239	2,261	-4.76%	252,500	2130億6346万	-6.65%
12/07	2,425	2,433	2,364	2,374	-3.18%	163,600	2237億1192万	-2.34%
12/06	2,424	2,458	2,416	2,452	+2.12%	164,700	2310億6218万	+0.95%
12/05	2,381	2,455	2,381	2,401	+1.14%	194,200	2262億5624万	-1.03%
12/04	2,445	2,445	2,373	2,374	-2.86%	208,900	2237億1192万	-1.94%
12/01	2,487	2,489	2,441	2,444	-1.37%	183,600	2303億831万	+1.2%
11/30	2,485	2,490	2,397	2,478	+1.35%	431,400	2335億1227万	+2.99%
11/29	15:30 自己株式の取得及び自己株式の公開買付けに関するお知らせ
11/29	2,431	2,465	2,424	2,445	+0.62%	212,900	2304億254万	+2.09%
11/28	2,424	2,438	2,408	2,430	+0.75%	145,200	2289億8903万	+1.84%

6995 東海理化電機製作所

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