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	1,352	1,371	1,348	1,360	-0.73%	161,900	795億2096万	+16.94%
05/22	1,346	1,373	1,341	1,370	+0.81%	172,800	801億567万	+19.13%
05/21	15:30 剰余金の配当に関するお知らせ
05/21	15:30 定款の一部変更に関するお知らせ
05/21	1,372	1,381	1,344	1,359	-0.51%	187,900	794億6249万	+19.74%
05/20	1,373	1,373	1,350	1,366	-1.16%	277,700	798億7179万	+21.96%
05/19	1,364	1,400	1,361	1,382	+0.22%	326,700	808億733万	+24.84%
05/16	1,352	1,411	1,340	1,379	+17.66%	963,500	806億3192万	+26.63%
05/15	15:30 自己株式取得に係る事項の決定に関するお知らせ
05/15	15:30 個別業績実績値との差異に関するお知らせ
05/15	15:30 2025年3月期決算短信〔IFRS〕(連結)
05/15	1,148	1,183	1,139	1,172	+0.51%	155,000	685億2836万	+9.02%
05/14	1,158	1,166	1,143	1,166	-0.17%	89,600	681億7753万	+9.48%
05/13	1,162	1,180	1,160	1,168	+1.74%	101,100	682億9447万	+10.08%
05/12	1,150	1,153	1,139	1,148	+0.97%	51,400	671億2505万	+8.3%
05/09	1,118	1,138	1,116	1,137	+2.99%	114,400	664億8186万	+7.16%
05/08	1,110	1,116	1,085	1,104	+0.73%	97,300	645億5231万	+3.95%
05/07	1,106	1,107	1,087	1,096	-0.99%	79,100	640億8454万	+3.01%
05/02	1,090	1,107	1,087	1,107	+1.56%	85,100	647億2772万	+3.65%
05/01	1,107	1,107	1,085	1,090	-0.27%	49,200	637億3371万	+1.49%
04/30	1,111	1,117	1,085	1,093	-0.64%	62,600	639億912万	+1.11%
04/28	1,101	1,115	1,100	1,100	+0.73%	81,400	643億1842万	+1.1%
04/25	1,093	1,102	1,085	1,092	+1.02%	63,900	638億5065万	-0.09%
04/24	1,070	1,095	1,070	1,081	+1.03%	40,200	632億747万	-1.64%
04/23	1,077	1,077	1,058	1,070	+1.61%	63,100	625億6428万	-3.25%
04/22	1,023	1,053	1,023	1,053	+0.77%	106,500	615億7027万	-5.39%
04/21	1,055	1,055	1,037	1,045	-1.79%	86,700	611億250万	-6.7%
04/18	1,045	1,072	1,037	1,064	+2.5%	92,500	622億1346万	-5.67%
04/17	1,017	1,043	1,017	1,038	+0.58%	109,400	606億9320万	-8.55%
04/16	1,035	1,040	1,021	1,032	-0.19%	102,900	603億4238万	-9.63%
04/15	1,010	1,048	1,010	1,034	+3.92%	79,400	604億5932万	-10.09%
04/14	990	1,005	982	995	0%	130,500	581億7894万	-14%
04/11	954	995	931	995	-2.74%	214,400	581億7894万	-14.74%
04/10	1,029	1,029	1,002	1,023	+7.8%	188,200	598億1613万	-12.86%
04/09	985	985	928	949	-6.59%	325,700	554億8926万	-19.51%
04/08	1,011	1,046	1,007	1,016	+8.55%	145,300	594億683万	-14.33%
04/07	960	965	917	936	-10.77%	322,200	547億2913万	-21.48%
04/04	1,100	1,110	1,026	1,049	-8.94%	316,300	613億3639万	-12.51%
04/03	1,143	1,153	1,125	1,152	-2.29%	234,500	673億5893万	-4%
04/02	1,152	1,192	1,152	1,179	+1.99%	173,400	689億3766万	-1.42%
04/01	1,161	1,161	1,143	1,156	-0.34%	87,400	675億9282万	-3.02%
03/31	1,181	1,181	1,155	1,160	-3.49%	100,100	678億2670万	-2.36%
03/28	15:30 自己株式の消却完了に関するお知らせ
03/28	1,211	1,229	1,201	1,202	-4.15%	137,000	732億1093万	+1.52%
03/27	1,248	1,254	1,235	1,254	+0.16%	98,000	763億7812万	+6.27%
03/26	1,256	1,264	1,249	1,252	-0.79%	84,200	762億5631万	+6.64%
03/25	1,250	1,267	1,245	1,262	+1.37%	84,500	768億6538万	+7.96%
03/24	1,251	1,252	1,231	1,245	+0.08%	88,600	758億2996万	+6.96%
03/21	15:30 自己株式の消却に関するお知らせ
03/21	1,233	1,252	1,222	1,244	0%	165,900	757億6905万	+7.33%
03/19	1,242	1,260	1,241	1,244	+0.16%	92,900	757億6905万	+7.8%
03/18	1,238	1,250	1,238	1,242	+0.73%	69,200	756億4723万	+8.09%
03/17	1,241	1,244	1,225	1,233	-0.64%	116,500	750億9906万	+7.78%
03/14	1,253	1,259	1,241	1,241	-0.08%	138,300	755億8633万	+8.96%
03/13	1,237	1,275	1,235	1,242	+2.14%	306,500	756億4723万	+9.52%
03/12	1,224	1,224	1,206	1,216	-0.65%	146,500	740億6364万	+7.71%
03/11	1,222	1,229	1,196	1,224	+0.16%	234,100	745億5090万	+8.9%
03/10	1,238	1,241	1,217	1,222	-0.49%	203,400	744億2908万	+9.11%
03/07	1,194	1,228	1,180	1,228	+3.37%	247,400	747億9453万	+10.04%
03/06	1,160	1,199	1,158	1,188	+3.76%	253,800	723億5822万	+6.83%
03/05	1,115	1,152	1,109	1,145	+1.87%	276,200	697億3920万	+3.34%
03/04	1,120	1,129	1,114	1,124	-2.09%	146,900	684億6014万	+1.54%
03/03	1,128	1,150	1,123	1,148	+3.24%	196,900	699億2192万	+3.8%
02/28	1,076	1,124	1,076	1,112	+1.65%	1,370,500	677億2925万	+0.72%
02/27	1,052	1,097	1,052	1,094	+4.19%	255,400	666億3291万	-1%
02/26	1,050	1,054	1,040	1,050	-1.04%	224,400	639億5297万	-4.98%
02/25	1,050	1,069	1,044	1,061	+0.09%	219,800	646億2296万	-4.24%
02/21	15:30 役員の異動に関するお知らせ
02/21	1,061	1,066	1,053	1,060	-1.03%	134,900	645億6205万	-4.5%
02/20	1,085	1,092	1,063	1,071	-1.47%	139,800	652億3203万	-3.6%
02/19	1,105	1,120	1,086	1,087	-2.34%	211,700	662億656万	-2.34%
02/18	1,120	1,131	1,102	1,113	-1.24%	133,900	677億9015万	-0.09%
02/17	1,128	1,128	1,116	1,127	-0.62%	111,400	686億4286万	+1.17%
02/14	1,122	1,139	1,113	1,134	+0.27%	181,100	690億6921万	+1.8%
02/13	1,135	1,145	1,125	1,131	+0.89%	191,400	688億8649万	+1.43%
02/12	1,108	1,129	1,081	1,121	+1.45%	280,800	682億7741万	+0.45%
02/10	1,091	1,109	1,082	1,105	-1.78%	105,700	673億289万	-1.25%
02/07	15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/07	1,124	1,133	1,112	1,125	+0.9%	91,400	685億2104万	+0.36%
02/06	1,107	1,120	1,106	1,115	+0.9%	73,800	679億1197万	-0.62%
02/05	1,110	1,115	1,091	1,105	-0.45%	101,000	673億289万	-1.6%
02/04	1,114	1,120	1,105	1,110	+0.54%	102,400	676億743万	-1.16%
02/03	1,116	1,116	1,098	1,104	-1.43%	188,000	672億4198万	-1.78%
01/31	1,123	1,128	1,113	1,120	-0.18%	56,100	682億1651万	-0.27%
01/30	1,121	1,125	1,108	1,122	+0.09%	30,700	683億3832万	0%
01/29	1,107	1,124	1,107	1,121	+1.26%	94,400	682億7741万	-0.09%
01/28	1,104	1,110	1,101	1,107	+0.09%	71,200	674億2471万	-1.25%
01/27	1,105	1,121	1,104	1,106	+0.09%	110,300	673億6380万	-1.25%
01/24	1,111	1,111	1,100	1,105	-0.09%	79,500	673億289万	-1.34%
01/23	1,113	1,114	1,106	1,106	-0.9%	53,200	673億6380万	-1.25%
01/22	1,114	1,126	1,110	1,116	+0.18%	60,200	679億7288万	-0.18%
01/21	1,112	1,126	1,105	1,114	-0.36%	59,300	678億5106万	-0.18%
01/20	1,104	1,121	1,104	1,118	+2.01%	80,300	680億9469万	+0.45%
01/17	1,110	1,110	1,088	1,096	-0.99%	48,500	667億5472万	-1.26%
01/16	1,121	1,122	1,107	1,107	-0.27%	70,100	674億2471万	0%
01/15	1,120	1,129	1,110	1,110	-0.36%	73,500	676億743万	+0.54%
01/14	1,105	1,118	1,100	1,114	-0.71%	108,000	678億5106万	+1.18%
01/10	1,110	1,130	1,109	1,122	+0.18%	108,700	683億3832万	+2.19%
01/09	1,145	1,145	1,120	1,120	-2.61%	75,800	682億1651万	+2.28%
01/08	1,158	1,176	1,148	1,150	-1.88%	123,800	700億4373万	+5.41%
01/07	1,175	1,179	1,151	1,172	-0.34%	211,600	713億8370万	+7.82%
01/06	1,172	1,187	1,157	1,176	+2.08%	127,900	716億2733万	+8.79%
2024
12/30	1,154	1,162	1,145	1,152	+0.17%	93,700	701億6555万	+7.06%
12/27	1,161	1,163	1,138	1,150	+0.79%	144,900	700億4373万	+7.18%
12/26	1,123	1,145	1,123	1,141	+1.24%	146,300	694億9557万	+6.74%
12/25	1,118	1,127	1,110	1,127	+0.99%	94,600	686億4286万	+5.72%
12/24	1,108	1,128	1,096	1,116	+1.82%	152,300	679億7288万	+4.99%
12/23	1,093	1,102	1,079	1,096	+0.18%	94,800	667億5472万	+3.4%
12/20	1,100	1,112	1,086	1,094	-0.73%	170,400	666億3291万	+3.4%

7287 日本精機

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