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
07/26	1,949	1,976	1,906	1,915	+0.05%	6,998,100	1328億7333万	-15.53%
07/25	1,971	1,976	1,899	1,914	-5.95%	7,761,800	1328億394万	-15.72%
07/24	2,041	2,061	2,018	2,035	-1.12%	6,393,900	1411億9959万	-10.63%
07/23	2,147	2,154	2,046	2,058	-1.58%	6,664,900	1427億9546万	-9.74%
07/22	2,135	2,145	2,080	2,091	-2.06%	5,901,800	1450億50万	-8.37%
07/19	2,171	2,171	2,101	2,135	-0.47%	7,436,500	1480億5168万	-6.69%
07/18	2,151	2,182	2,107	2,145	-3.85%	11,266,300	1487億4513万	-6.25%
07/17	2,326	2,415	2,227	2,231	-2.7%	21,512,900	1547億880万	-2.87%
07/16	2,264	2,351	2,264	2,293	+1.33%	11,715,700	1590億820万	-0.22%
07/12	2,329	2,335	2,247	2,263	-4.56%	11,431,300	1569億2785万	-1.78%
07/11	2,377	2,397	2,310	2,371	+0.64%	10,110,200	1644億1711万	+3.22%
07/10	2,430	2,440	2,341	2,356	-2%	12,163,300	1633億7694万	+3.2%
07/09	2,510	2,565	2,381	2,404	-3.34%	15,210,500	1667億550万	+5.9%
07/08	2,501	2,534	2,450	2,487	-1.11%	14,394,300	1724億6114万	+10.09%
07/05	2,590	2,630	2,510	2,515	-2.37%	23,768,400	1744億280万	+11.48%
07/04	2,655	2,772	2,546	2,576	-2.09%	37,460,800	1786億3285万	+14.85%
07/03	2,533	2,658	2,520	2,631	+5.92%	27,943,100	1824億4682万	+18.57%
07/02	2,410	2,515	2,340	2,484	+3.85%	28,390,500	1722億5310万	+13.37%
07/01	2,423	2,459	2,363	2,392	-0.71%	15,407,100	1658億7336万	+10.08%
06/28	2,263	2,417	2,241	2,409	+7.74%	24,729,700	1670億5222万	+11.68%
06/27	2,252	2,289	2,133	2,236	-1.76%	23,731,400	1550億5553万	+4.68%
06/26	2,295	2,308	2,184	2,276	-0.91%	22,167,900	1578億2933万	+7.11%
06/25	15:30 取締役・監査役・執行役員の体制に関するお知らせ
06/25	2,143	2,333	2,136	2,297	+4.74%	32,095,700	1592億8558万	+8.86%
06/24	1,968	2,262	1,965	2,193	+10.76%	34,750,900	1520億7369万	+4.43%
06/21	1,996	2,018	1,937	1,980	-0.8%	10,584,700	1373億320万	-5.17%
06/20	2,073	2,122	1,980	1,996	-3.9%	17,013,000	1384億1272万	-4.04%
06/19	2,101	2,149	2,053	2,077	-1.7%	13,767,100	1440億2967万	+0.44%
06/18	15:30 当社株式等の大量取得行為に関する対応策(買収防衛策)における独立委員会委員の一部変更に関するお知らせ
06/18	15:30 人事異動に関するお知らせ
06/18	2,110	2,133	2,046	2,113	+0.48%	17,936,400	1465億2609万	+2.87%
06/17	2,200	2,253	2,063	2,103	-6.28%	21,093,200	1458億3264万	+2.59%
06/14	2,140	2,267	2,106	2,244	+4.91%	24,645,000	1556億1029万	+9.84%
06/13	2,327	2,449	2,094	2,139	-9.36%	32,858,400	1483億2906万	+5.37%
06/12	2,280	2,366	2,200	2,360	+4.66%	26,862,400	1636億5432万	+17.01%
06/11	2,424	2,508	2,217	2,255	-7.54%	37,940,400	1563億7309万	+13.2%
06/10	2,098	2,447	2,092	2,439	+17.03%	27,584,100	1691億3257万	+23.62%
06/07	2,030	2,117	2,005	2,084	+2.81%	10,089,900	1445億1508万	+6.98%
06/06	2,053	2,117	1,981	2,027	-0.15%	12,159,900	1405億6241万	+4.65%
06/05	2,130	2,148	1,973	2,030	-4.25%	15,833,700	1407億7045万	+4.91%
06/04	2,400	2,525	2,108	2,120	-12.54%	40,753,300	1470億1150万	+9.67%
06/03	2,206	2,468	2,206	2,424	+10.28%	28,996,600	1680億9240万	+26.18%
05/31	1,950	2,198	1,920	2,198	+11.91%	12,791,000	1524億2042万	+15.62%
05/30	1,915	1,983	1,907	1,964	+1.08%	6,487,700	1361億9368万	+4.19%
05/29	2,041	2,061	1,930	1,943	-3.91%	7,944,700	1347億3743万	+3.46%
05/28	2,010	2,110	1,990	2,022	+1.51%	10,419,300	1402億1569万	+7.9%
05/27	1,890	1,994	1,856	1,992	+5.45%	8,440,500	1381億3534万	+6.64%
05/24	1,938	2,006	1,878	1,889	-3.52%	12,888,300	1309億9280万	+1.45%
05/23	1,920	1,981	1,833	1,958	+2.78%	10,584,600	1357億7760万	+5.21%
05/22	2,032	2,064	1,901	1,905	-6.57%	13,585,200	1321億232万	+2.53%
05/21	1,920	2,128	1,895	2,039	+6.81%	17,339,700	1413億9455万	+9.92%
05/20	1,787	1,927	1,767	1,909	+7.49%	8,058,300	1323億7970万	+3.08%
05/17	1,684	1,780	1,650	1,776	+5.34%	6,448,200	1231億5681万	-4.31%
05/16	1,731	1,732	1,572	1,686	-3.16%	10,404,100	1169億1575万	-9.35%
05/15	1,883	2,003	1,713	1,741	-13.25%	17,758,800	1207億2973万	-6.75%
05/14	15:30 2024年3月期通期業績予想と実績値との差異、剰余金の配当(増配)に関するお知らせ
05/14	15:30 営業外収益(為替差益)および法人税等調整額(益)の計上に関するお知らせ
05/14	15:30 2024年3月期決算短信〔日本基準〕(連結)
05/14	1,940	2,009	1,936	2,007	+3.72%	6,692,900	1391億7551万	+7.38%
05/13	1,880	1,963	1,857	1,935	+1.79%	6,560,300	1341億8267万	+3.92%
05/10	1,805	1,905	1,802	1,901	+5.03%	5,162,200	1318億2494万	+2.31%
05/09	1,770	1,846	1,749	1,810	+3.02%	4,374,100	1255億1454万	-2.58%
05/08	1,762	1,792	1,734	1,757	-1.29%	3,465,700	1218億3925万	-5.69%
05/07	1,815	1,835	1,778	1,780	-0.73%	3,349,300	1234億3419万	-4.91%
05/02	1,830	1,845	1,790	1,793	-2.02%	3,580,900	1243億3567万	-4.68%
05/01	1,945	1,964	1,830	1,830	-7.25%	5,991,100	1269億144万	-3.23%
04/30	2,010	2,016	1,924	1,973	+0.05%	5,923,500	1368億1778万	+3.79%
04/26	1,846	1,981	1,782	1,972	+7.94%	7,584,700	1367億4844万	+3.57%
04/25	1,894	1,922	1,823	1,827	-5.34%	4,517,800	1266億9340万	-4.3%
04/24	1,817	1,934	1,809	1,930	+7.46%	6,408,200	1338億3594万	+0.36%
04/23	1,796	1,842	1,778	1,796	+1.01%	3,836,300	1245億4371万	-6.89%
04/22	1,851	1,919	1,754	1,778	-3.16%	6,162,600	1232億9550万	-8.3%
04/19	1,846	1,860	1,751	1,836	-2.6%	8,394,900	1273億1751万	-5.46%
04/18	1,802	1,944	1,748	1,885	+2.33%	6,614,000	1307億1542万	-2.99%
04/17	1,850	1,927	1,842	1,842	-0.43%	4,425,500	1277億3358万	-5.15%
04/16	1,845	1,924	1,840	1,850	-1.86%	4,606,400	1282億8834万	-5.03%
04/15	1,825	1,887	1,819	1,885	+1.95%	2,394,300	1307億1542万	-3.43%
04/12	1,922	1,947	1,838	1,849	-5.03%	4,056,300	1282億1899万	-5.71%
04/11	1,984	2,025	1,888	1,947	-2.84%	5,086,000	1350億1481万	-1.12%
04/10	1,911	2,018	1,892	2,004	+6.88%	6,812,800	1389億6748万	+1.31%
04/09	1,848	1,922	1,831	1,875	+0.05%	4,114,500	1300億2197万	-5.83%
04/08	1,834	1,886	1,819	1,874	+4.46%	3,931,500	1299億5262万	-6.44%
04/05	1,786	1,817	1,770	1,794	-2.29%	3,582,100	1244億502万	-10.75%
04/04	1,863	1,905	1,819	1,836	+0.71%	4,240,600	1273億1751万	-9.2%
04/03	1,828	1,893	1,813	1,823	-3.75%	3,905,300	1264億1602万	-10.29%
04/02	1,955	2,002	1,886	1,894	-2.37%	4,970,300	1313億3952万	-7.02%
04/01	2,021	2,036	1,936	1,940	-2.61%	4,032,500	1345億2939万	-4.95%
03/29	1,994	2,022	1,946	1,992	-0.4%	4,786,300	1381億3534万	-2.31%
03/28	2,027	2,048	1,991	2,000	-1.53%	4,729,900	1386億9010万	-1.43%
03/27	16:00 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
03/27	2,091	2,149	2,026	2,031	-3.19%	8,558,100	1408億3979万	+0.49%
03/26	2,078	2,151	2,043	2,098	+2.49%	9,657,700	1454億8591万	+4.17%
03/25	2,072	2,102	2,023	2,047	-1.96%	6,964,000	1419億4931万	+1.99%
03/22	2,225	2,282	2,026	2,088	-4.44%	12,383,700	1447億9246万	+4.71%
03/21	2,179	2,241	2,131	2,185	+4.7%	12,090,900	1515億1893万	+11.08%
03/19	2,000	2,094	1,909	2,087	+2.96%	12,277,100	1447億2312万	+7.8%
03/18	1,865	2,044	1,839	2,027	+8.86%	10,035,700	1405億6241万	+6.07%
03/15	1,814	1,915	1,780	1,862	+0.43%	7,874,600	1291億2048万	-1.32%
03/14	1,859	1,896	1,821	1,854	-1.23%	4,998,400	1285億6572万	-0.7%
03/13	2,020	2,070	1,858	1,877	-5.54%	7,892,900	1301億6066万	+1.73%
03/12	1,933	2,065	1,926	1,987	+1.79%	8,134,900	1377億8861万	+8.88%
03/11	2,012	2,051	1,920	1,952	-6.87%	9,361,000	1353億6153万	+8.5%
03/08	2,060	2,175	2,025	2,096	+2.59%	9,480,600	1453億4722万	+18.02%
03/07	2,244	2,307	2,027	2,043	-6.88%	10,633,600	1416億7193万	+16.81%
03/06	2,300	2,324	2,155	2,194	-5.84%	11,341,900	1521億4304万	+27.41%
03/05	2,284	2,361	2,115	2,330	+8.22%	12,243,200	1615億7396万	+37.95%
03/04	2,081	2,167	2,029	2,153	+3.91%	6,613,900	1492億9989万	+30.48%

7014 名村造船所

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート