日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/23	2,010	2,226	2,004	2,091	+5.71%	12,440,300	1450億8518万	+5.98%
05/22	2,037	2,044	1,974	1,978	-4.81%	3,175,100	1372億4461万	+1.02%
05/21	2,055	2,100	2,052	2,078	+0.24%	2,482,800	1441億8317万	+6.73%
05/20	2,138	2,183	2,071	2,073	-2.58%	2,824,200	1438億3624万	+7.24%
05/19	2,184	2,233	2,124	2,128	-4.14%	2,951,000	1476億5245万	+10.83%
05/16	2,109	2,244	2,086	2,220	+4.42%	5,101,800	1540億3592万	+16.84%
05/15	2,155	2,192	2,117	2,126	-1.94%	3,479,800	1475億1368万	+12.96%
05/14	2,040	2,260	2,030	2,168	+2.85%	12,746,000	1504億2787万	+16.5%
05/13	15:40 取締役の報酬額の変更および譲渡制限付株式報酬制度の導入に関するお知らせ
05/13	15:40 剰余金の配当(増配)に関するお知らせ
05/13	15:40 2025年3月期決算短信〔日本基準〕(連結)
05/13	2,099	2,130	2,020	2,108	+3.08%	4,386,400	1462億6474万	+14.13%
05/12	2,027	2,057	2,005	2,045	+2.15%	2,535,700	1418億9345万	+10.9%
05/09	2,069	2,072	2,000	2,002	-0.84%	2,455,600	1389億987万	+8.33%
05/08	2,027	2,041	1,986	2,019	-0.39%	2,229,900	1400億8942万	+8.84%
05/07	2,026	2,045	1,982	2,027	+0.15%	3,258,800	1406億4451万	+8.63%
05/02	2,020	2,055	1,968	2,024	+1.81%	3,903,100	1404億3635万	+7.77%
05/01	2,003	2,033	1,934	1,988	-1.09%	4,991,200	1379億3847万	+4.85%
04/30	2,090	2,163	1,993	2,010	-2.19%	10,875,700	1394億6495万	+5.02%
04/28	1,940	2,060	1,914	2,055	+16.5%	10,734,100	1425億8730万	+6.37%
04/25	1,760	1,805	1,754	1,764	+0.68%	2,831,400	1223億9611万	-9.63%
04/24	1,763	1,769	1,732	1,752	+0.4%	2,606,400	1215億6348万	-11.78%
04/23	1,803	1,807	1,727	1,745	+0.87%	3,445,900	1210億7778万	-13.4%
04/22	1,765	1,799	1,730	1,730	-3.46%	2,266,300	1200億3700万	-15.32%
04/21	1,900	1,930	1,792	1,792	-7.15%	5,127,500	1243億3890万	-13.56%
04/18	1,779	1,935	1,774	1,930	+9.6%	4,539,900	1339億1411万	-7.7%
04/17	1,697	1,769	1,682	1,761	+3.1%	2,308,400	1221億8795万	-16.22%
04/16	1,725	1,760	1,685	1,708	-1.04%	2,042,500	1185億1052万	-19.36%
04/15	1,736	1,748	1,711	1,726	+1.53%	1,692,600	1197億5946万	-19.31%
04/14	1,730	1,776	1,700	1,700	-0.87%	2,474,400	1179億5543万	-21.37%
04/11	1,668	1,720	1,626	1,715	-2.89%	3,126,200	1189億9621万	-21.55%
04/10	1,850	1,855	1,745	1,766	+9.28%	3,781,200	1225億3488万	-20.09%
04/09	1,707	1,718	1,576	1,616	-9.01%	5,140,700	1121億2705万	-27.7%
04/08	1,800	1,847	1,744	1,776	+11.84%	3,282,000	1232億2873万	-21.49%
04/07	1,603	1,705	1,555	1,588	-13.41%	3,922,100	1101億8425万	-30.35%
04/04	1,948	1,959	1,751	1,834	-9.34%	4,551,600	1272億5310万	-20.09%
04/03	1,994	2,079	1,987	2,023	-5.64%	3,313,100	1403億6696万	-12.04%
04/02	2,180	2,192	2,095	2,144	-1.65%	2,872,000	1487億6262万	-6.58%
04/01	2,310	2,315	2,168	2,180	-4.6%	3,109,000	1512億6050万	-4.55%
03/31	2,309	2,329	2,250	2,285	-2.77%	2,470,800	1585億4598万	+0.48%
03/28	2,457	2,472	2,341	2,350	-4.16%	1,733,700	1630億5604万	+3.89%
03/27	2,413	2,461	2,405	2,452	+0.53%	1,702,800	1701億3337万	+8.93%
03/26	2,473	2,486	2,419	2,439	-1.33%	2,179,200	1692億3135万	+9.13%
03/25	2,582	2,605	2,472	2,472	-2.68%	2,150,700	1715億2108万	+11.4%
03/24	2,570	2,611	2,532	2,540	-2.87%	2,792,200	1762億3929万	+15.14%
03/21	2,434	2,674	2,412	2,615	+5.27%	5,873,600	1814億4321万	+19.46%
03/19	2,476	2,514	2,444	2,484	+0.98%	3,323,300	1723億5370万	+14.58%
03/18	2,483	2,500	2,412	2,460	-0.36%	3,428,000	1706億8845万	+14.47%
03/17	2,313	2,469	2,291	2,469	+10.62%	4,744,700	1713億1292万	+15.86%
03/14	2,243	2,288	2,200	2,232	+0.22%	3,818,000	1548億6854万	+5.73%
03/13	2,166	2,244	2,160	2,227	+3.58%	3,503,600	1545億2162万	+6.1%
03/12	2,230	2,230	2,150	2,150	-3.63%	3,573,300	1491億7893万	+2.82%
03/11	2,250	2,278	2,195	2,231	-3.04%	3,133,600	1547億9916万	+7.05%
03/10	2,280	2,340	2,248	2,301	-0.04%	3,545,900	1596億5615万	+10.89%
03/07	2,292	2,412	2,255	2,302	0%	5,573,000	1597億2553万	+11.53%
03/06	2,403	2,440	2,290	2,302	-4.04%	5,232,100	1597億2553万	+12.07%
03/05	2,275	2,422	2,214	2,399	+4.67%	7,076,500	1664億5593万	+17.6%
03/04	2,184	2,303	2,178	2,292	+2.6%	5,221,400	1590億3168万	+13.47%
03/03	2,000	2,235	1,975	2,234	+13.81%	7,047,500	1550億732万	+11.53%
02/28	15:40 人事異動および取締役・監査役・執行役員の体制に関するお知らせ
02/28	15:40 人事異動に関するお知らせ
02/28	1,940	1,990	1,933	1,963	+0.87%	2,214,900	1362億383万	-1.16%
02/27	1,900	1,965	1,898	1,946	+2.53%	1,996,900	1350億2428万	-1.82%
02/26	1,864	1,902	1,836	1,898	+1.01%	2,477,100	1316億9377万	-3.95%
02/25	1,890	1,944	1,863	1,879	-2.64%	2,728,800	1303億7545万	-4.72%
02/21	1,968	1,993	1,929	1,930	-3.26%	2,502,800	1339億1411万	-2.03%
02/20	2,020	2,044	1,980	1,995	-2.83%	2,456,000	1384億2417万	+1.53%
02/19	2,065	2,108	2,046	2,053	-0.58%	2,081,200	1424億4853万	+4.8%
02/18	2,083	2,129	2,031	2,065	+1.03%	2,141,600	1432億8116万	+5.95%
02/17	2,110	2,115	2,008	2,044	-4.22%	3,446,800	1418億2406万	+5.42%
02/14	2,207	2,308	2,108	2,134	+0.71%	8,859,000	1480億6876万	+10.46%
02/13	15:40 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,101	2,131	2,059	2,119	+1.48%	2,703,800	1470億2798万	+10.19%
02/12	2,055	2,105	2,035	2,088	+3.32%	2,264,200	1448億7703万	+8.86%
02/10	2,024	2,049	2,005	2,021	+1.56%	1,638,800	1402億2819万	+5.76%
02/07	1,950	2,005	1,934	1,990	+0.4%	1,423,100	1380億7724万	+4.74%
02/06	1,929	1,985	1,927	1,982	+3.07%	1,799,900	1375億2216万	+4.81%
02/05	2,008	2,037	1,922	1,923	-4.9%	2,582,400	1334億2841万	+2.23%
02/04	1,996	2,048	1,990	2,022	+1.71%	1,743,400	1402億9758万	+8.07%
02/03	17:00 株式報酬型ストックオプション(新株予約権)の発行内容の確定に関するお知らせ
02/03	1,965	2,014	1,960	1,988	-1.09%	1,680,200	1379億3847万	+7%
01/31	16:00 株式報酬型ストックオプション(新株予約権)の割当総数確定のお知らせ
01/31	2,014	2,036	1,996	2,010	-0.1%	1,452,200	1394億6495万	+8.83%
01/30	2,047	2,069	2,005	2,012	-2.19%	2,306,200	1396億372万	+9.71%
01/29	1,981	2,073	1,960	2,057	+5.49%	4,141,200	1427億2607万	+13.21%
01/28	1,901	1,959	1,890	1,950	+1.77%	2,591,300	1353億182万	+8.39%
01/27	1,900	1,935	1,877	1,916	+2.68%	2,599,600	1329億4271万	+7.34%
01/24	1,832	1,904	1,815	1,866	+3.9%	4,073,700	1294億7343万	+5.25%
01/23	1,838	1,843	1,796	1,796	-3.13%	2,248,900	1246億1644万	+1.99%
01/22	1,820	1,878	1,817	1,854	+2.6%	2,427,600	1286億4081万	+5.88%
01/21	1,823	1,823	1,767	1,807	-0.11%	1,922,200	1253億7969万	+4.03%
01/20	1,824	1,857	1,803	1,809	-0.22%	1,826,500	1255億1846万	+4.87%
01/17	1,801	1,823	1,744	1,813	-0.33%	2,662,600	1257億9600万	+5.78%
01/16	1,842	1,842	1,776	1,819	-1.14%	2,260,800	1262億1231万	+6.87%
01/15	1,819	1,854	1,789	1,840	+2.62%	2,759,100	1276億6941万	+8.88%
01/14	1,793	1,805	1,761	1,793	-0.94%	1,999,300	1244億829万	+6.92%
01/10	1,832	1,859	1,805	1,810	-3.31%	2,526,000	1255億8784万	+8.64%
01/09	1,900	1,918	1,858	1,872	-2.65%	2,973,300	1298億8975万	+13.11%
01/08	1,981	2,011	1,915	1,923	-3.75%	4,357,600	1334億2841万	+17.11%
01/07	1,886	2,015	1,883	1,998	+4.5%	6,497,200	1386億3233万	+22.88%
01/06	1,775	1,925	1,762	1,912	+9.44%	6,508,400	1326億6517万	+18.91%
2024
12/30	1,753	1,768	1,723	1,747	-0.4%	1,573,100	1212億1655万	+9.39%
12/27	1,735	1,757	1,723	1,754	+1.5%	2,208,300	1217億225万	+10.18%
12/26	1,680	1,740	1,676	1,728	+2.25%	1,967,400	1198億9823万	+8.95%
12/25	1,686	1,694	1,649	1,690	0%	1,290,200	1172億6158万	+6.83%
12/24	1,718	1,722	1,681	1,690	-1.34%	1,893,000	1172億6158万	+6.69%
12/23	1,658	1,721	1,655	1,713	+2.51%	2,593,700	1188億5744万	+8.08%
12/20	15:40 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ
12/20	1,649	1,729	1,649	1,671	+5.36%	4,237,000	1159億4325万	+5.43%

7014 名村造船所

IR情報

2024/12/20～2025/05/23

IR情報＆株価推移

開示資料

決算

株式

チャート