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	15:40 剰余金の配当に関するお知らせ
04/26	15:40 2024年3月期通期業績予想と実績値との差異に関するお知らせ
04/26	15:40 執行役員の委嘱業務の変更に関するお知らせ
04/26	15:40 2024年3月期決算短信〔日本基準〕(連結)
04/26	2,318	2,359	2,275	2,348	+1.25%	46,000	344億5692万	-2.29%
04/25	2,344	2,372	2,319	2,319	-2.11%	20,900	340億3135万	-3.58%
04/24	2,348	2,380	2,345	2,369	+1.54%	10,800	347億6510万	-1.7%
04/23	2,393	2,393	2,329	2,333	-1.35%	10,300	342億3680万	-3.15%
04/22	2,337	2,369	2,321	2,365	+3.41%	15,900	347億640万	-1.91%
04/19	2,315	2,323	2,226	2,287	-1.72%	27,700	335億6175万	-5.18%
04/18	2,321	2,332	2,309	2,327	+0.82%	7,300	341億4875万	-3.68%
04/17	2,350	2,363	2,292	2,308	-2.24%	29,400	338億6992万	-4.51%
04/16	2,428	2,428	2,349	2,361	-3.28%	31,300	346億4770万	-2.48%
04/15	2,456	2,474	2,433	2,441	-1.61%	11,200	358億2170万	+0.7%
04/12	2,495	2,504	2,461	2,481	-0.76%	25,700	364億870万	+2.31%
04/11	2,490	2,505	2,461	2,500	-0.16%	20,200	366億8753万	+3.14%
04/10	2,470	2,544	2,465	2,504	+1.62%	20,400	367億4623万	+3.39%
04/09	2,480	2,480	2,435	2,464	-0.73%	18,000	361億5922万	+1.9%
04/08	2,547	2,547	2,482	2,482	-1.23%	17,500	364億2337万	+2.77%
04/05	2,550	2,575	2,495	2,513	-2.79%	51,100	368億7830万	+4.19%
04/04	2,470	2,590	2,451	2,585	+6.16%	64,000	379億3490万	+7.26%
04/03	2,450	2,469	2,390	2,435	+4.6%	54,000	357億3365万	+1.29%
04/02	2,370	2,375	2,327	2,328	-1.4%	17,900	341億6342万	-3.16%
04/01	2,379	2,388	2,355	2,361	-1.21%	13,700	346億4770万	-1.83%
03/29	2,370	2,404	2,368	2,390	+0.84%	7,500	350億7327万	-0.62%
03/28	16:00 取締役および執行役員の委嘱業務および担当業務の変更に関するお知らせ
03/28	2,400	2,420	2,358	2,370	-1.41%	32,700	347億7977万	-1.33%
03/27	2,400	2,415	2,393	2,404	+0.17%	20,300	352億7872万	+0.21%
03/26	2,400	2,420	2,391	2,400	0%	9,200	352億2002万	+0.21%
03/25	2,380	2,419	2,374	2,400	-0.41%	13,000	352億2002万	+0.46%
03/22	2,438	2,438	2,402	2,410	-0.41%	13,600	353億6677万	+1.18%
03/21	2,402	2,436	2,375	2,420	+2.24%	24,100	355億1352万	+1.89%
03/19	2,376	2,378	2,351	2,367	-0.38%	19,000	347億3575万	-0.13%
03/18	2,384	2,394	2,368	2,376	-0.34%	14,200	348億6782万	+0.38%
03/15	2,379	2,402	2,351	2,384	+0.21%	14,600	349億8522万	+0.93%
03/14	2,365	2,379	2,354	2,379	+0.42%	15,200	349億1185万	+0.89%
03/13	2,402	2,413	2,364	2,369	-1.82%	13,900	347億6510万	+0.68%
03/12	2,395	2,420	2,364	2,413	-0.04%	16,400	354億1080万	+2.68%
03/11	2,472	2,479	2,377	2,414	-2.86%	33,100	354億2547万	+2.99%
03/08	2,448	2,510	2,434	2,485	+1.43%	34,700	364億6740万	+6.38%
03/07	2,450	2,495	2,436	2,450	+0.16%	32,500	359億5377万	+5.15%
03/06	2,400	2,460	2,400	2,446	+1.92%	28,700	358億9507万	+5.43%
03/05	2,373	2,411	2,363	2,400	+0.04%	23,600	352億2002万	+3.94%
03/04	2,410	2,425	2,361	2,399	-0.37%	24,800	352億535万	+4.44%
03/01	2,435	2,435	2,371	2,408	-1.59%	24,400	353億3742万	+5.29%
02/29	2,447	2,467	2,434	2,447	0%	13,500	359億975万	+7.56%
02/28	2,446	2,498	2,441	2,447	+0.7%	30,900	359億975万	+8.18%
02/27	2,385	2,439	2,385	2,430	+2.88%	29,200	356億6027万	+8.05%
02/26	2,356	2,389	2,348	2,362	+0.25%	20,000	346億6237万	+5.64%
02/22	2,340	2,367	2,330	2,356	+1.99%	21,100	345億7432万	+5.79%
02/21	2,299	2,320	2,294	2,310	+0.04%	17,200	338億9927万	+4.15%
02/20	2,300	2,333	2,288	2,309	+0.43%	19,100	338億8460万	+4.48%
02/19	2,276	2,299	2,257	2,299	+1.95%	13,100	337億3785万	+4.31%
02/16	2,213	2,268	2,213	2,255	+1.71%	18,200	330億9215万	+2.69%
02/15	2,246	2,255	2,211	2,217	-1.12%	20,600	325億3450万	+1.14%
02/14	2,277	2,285	2,242	2,242	-1.8%	18,800	329億137万	+2.42%
02/13	2,299	2,299	2,261	2,283	-0.31%	21,500	335億305万	+4.58%
02/09	2,261	2,305	2,261	2,290	+1.37%	22,400	336億577万	+5.19%
02/08	2,248	2,271	2,226	2,259	-1.18%	22,000	331億5085万	+4.15%
02/07	2,268	2,291	2,256	2,286	+1.37%	16,000	335億4707万	+5.78%
02/06	2,287	2,287	2,255	2,255	-1.05%	15,800	330億9215万	+4.79%
02/05	2,269	2,291	2,257	2,279	+0.4%	11,100	334億4435万	+6.35%
02/02	2,240	2,276	2,225	2,270	+2.21%	27,000	333億1227万	+6.42%
02/01	2,290	2,294	2,211	2,221	-4.31%	48,000	325億9320万	+4.57%
01/31	2,213	2,321	2,213	2,321	+4.98%	94,700	340億6070万	+9.64%
01/30	2,200	2,287	2,178	2,211	+2.12%	180,500	324億4645万	+4.99%
01/29	15:40 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	2,150	2,165	2,134	2,165	+2.32%	50,500	317億7140万	+3.1%
01/26	2,133	2,133	2,113	2,116	-0.66%	19,000	310億5232万	+0.95%
01/25	2,121	2,139	2,121	2,130	+0.61%	7,600	312億5777万	+1.72%
01/24	2,115	2,126	2,115	2,117	+0.33%	8,400	310億6700万	+1.15%
01/23	2,125	2,127	2,105	2,110	-0.47%	14,200	309億6427万	+0.91%
01/22	2,117	2,135	2,113	2,120	+0.19%	15,600	311億1102万	+1.39%
01/19	2,135	2,137	2,103	2,116	-1.17%	16,800	310億5232万	+1.34%
01/18	2,144	2,147	2,119	2,141	+0.8%	6,300	314億1920万	+2.59%
01/17	2,139	2,148	2,122	2,124	+0.24%	10,500	311億6972万	+1.97%
01/16	2,145	2,145	2,119	2,119	-1.21%	8,000	310億9635万	+1.88%
01/15	2,119	2,155	2,119	2,145	+1.37%	17,600	314億7790万	+3.22%
01/12	2,150	2,150	2,108	2,116	-1.35%	13,800	310億5232万	+2.03%
01/11	2,150	2,154	2,136	2,145	+0.09%	19,900	314億7790万	+3.52%
01/10	2,116	2,150	2,112	2,143	+2%	19,400	314億4855万	+3.53%
01/09	2,127	2,150	2,101	2,101	-0.85%	26,600	308億3220万	+1.6%
01/05	2,098	2,130	2,087	2,119	+1.39%	16,000	310億9635万	+2.52%
01/04	2,057	2,096	2,030	2,090	+1.6%	13,000	306億7077万	+1.21%
2023
12/29	2,047	2,060	2,047	2,057	-0.29%	7,200	301億8649万	-0.39%
12/28	2,026	2,063	2,026	2,063	+1.13%	8,700	302億7454万	-0.15%
12/27	2,026	2,047	2,026	2,040	+0.59%	13,800	299億3702万	-1.31%
12/26	2,035	2,043	2,019	2,028	-0.2%	11,800	297億6092万	-1.93%
12/25	2,056	2,065	2,030	2,032	-0.93%	8,100	298億1962万	-1.88%
12/22	2,050	2,067	2,048	2,051	+0.15%	11,000	300億9844万	-1.06%
12/21	2,060	2,060	2,040	2,048	-0.82%	8,400	300億5442万	-1.25%
12/20	2,056	2,070	2,056	2,065	+0.24%	8,500	303億389万	-0.48%
12/19	2,073	2,073	2,031	2,060	-0.63%	7,500	302億3052万	-0.72%
12/18	2,089	2,089	2,048	2,073	-1%	11,200	304億2129万	-0.14%
12/15	2,069	2,105	2,069	2,094	+0.67%	20,100	307億2947万	+0.82%
12/14	2,098	2,098	2,066	2,080	-0.67%	14,500	305億2402万	+0.19%
12/13	2,067	2,095	2,067	2,094	+1.31%	19,600	307億2947万	+0.92%
12/12	2,077	2,084	2,060	2,067	-0.24%	13,000	303億3324万	-0.39%
12/11	2,074	2,085	2,053	2,072	+1.37%	9,800	304億662万	-0.29%
12/08	2,062	2,070	2,031	2,044	-0.87%	25,400	299億9572万	-1.78%
12/07	2,063	2,070	2,055	2,062	-0.1%	8,700	302億5987万	-1.1%
12/06	2,053	2,078	2,044	2,064	+0.58%	8,300	302億8922万	-1.05%
12/05	2,066	2,077	2,052	2,052	-0.68%	8,200	301億1312万	-1.54%
12/04	2,074	2,080	2,057	2,066	-0.91%	6,800	303億1857万	-0.77%
12/01	2,091	2,093	2,074	2,085	-0.43%	5,900	305億9740万	+0.29%
11/30	2,078	2,094	2,068	2,094	+0.77%	7,700	307億2947万	+0.87%

7102 日本車輌製造

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