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
04/24	482	488	482	488	+1.24%	900	24億8392万	-0.81%
04/23	479	482	479	482	+0.63%	300	24億5338万	-2.23%
04/22	479	483	477	479	+0.42%	7,100	24億3811万	-2.84%
04/19	483	485	476	477	-2.05%	18,800	24億2793万	-3.44%
04/18	488	488	482	487	-0.2%	5,300	24億7883万	-1.62%
04/17	488	491	484	488	+0.62%	4,100	24億8392万	-1.41%
04/16	481	490	480	485	+0.62%	7,000	24億6865万	-2.02%
04/15	480	484	480	482	+0.21%	4,300	24億5338万	-2.82%
04/12	486	486	481	481	-0.62%	9,100	24億4829万	-3.41%
04/11	483	484	482	484	-0.21%	1,900	24億6356万	-3.01%
04/10	484	486	484	485	+0.41%	2,000	24億6865万	-3.19%
04/09	485	485	483	483	-0.21%	2,200	24億5847万	-3.78%
04/08	485	486	484	484	0%	2,000	24億6356万	-3.78%
04/05	486	486	484	484	-0.41%	2,400	24億6356万	-4.16%
04/04	496	497	485	486	-1.22%	5,500	24億7374万	-3.95%
04/03	487	500	487	492	-0.61%	2,800	25億428万	-3.15%
04/02	499	499	486	495	-1.39%	7,400	25億1955万	-2.75%
04/01	505	505	477	502	+0.2%	24,500	25億5518万	-1.38%
03/29	501	505	500	501	0%	5,800	25億5009万	-1.57%
03/28	500	503	500	501	-1.76%	20,200	25億5009万	-1.38%
03/27	515	515	510	510	-0.78%	13,100	25億9590万	+0.59%
03/26	513	515	512	514	+0.19%	1,600	26億1626万	+1.58%
03/25	512	517	510	513	+0.2%	5,900	26億1117万	+1.79%
03/22	512	519	511	512	+0.39%	6,000	26億608万	+1.99%
03/21	524	524	506	510	+2.62%	18,200	25億9590万	+2%
03/19	499	504	496	497	-0.6%	6,800	25億2973万	-0.2%
03/18	492	500	492	500	+1.63%	5,500	25億4500万	+1.01%
03/15	493	496	490	492	-0.81%	10,600	25億428万	-0.4%
03/14	496	498	490	496	-0.4%	14,200	25億2464万	+0.81%
03/13	500	502	495	498	+0.2%	6,600	25億3482万	+1.63%
03/12	498	501	491	497	-1.19%	14,900	25億2973万	+1.64%
03/11	517	517	500	503	-2.9%	30,200	25億6027万	+3.29%
03/08	521	521	515	518	+0.39%	14,400	26億3662万	+6.8%
03/07	534	534	516	516	-3.01%	14,900	26億2644万	+7.05%
03/06	514	536	514	532	+2.5%	37,500	27億788万	+11.06%
03/05	512	519	510	519	+1.17%	17,300	26億4171万	+9.03%
03/04	521	527	506	513	-0.58%	34,200	26億1117万	+8.23%
03/01	514	529	500	516	-0.58%	56,100	26億2644万	+9.55%
02/29	525	527	515	519	-1.52%	23,900	26億4171万	+10.66%
02/28	537	538	512	527	-1.68%	71,500	26億8243万	+13.09%
02/27	521	540	510	536	+8.72%	196,800	27億2824万	+15.52%
02/26	490	498	489	493	+1.23%	28,600	25億937万	+7.17%
02/22	485	487	485	487	+0.62%	8,700	24億7883万	+6.33%
02/21	487	487	482	484	+0.21%	19,300	24億6356万	+6.14%
02/20	484	484	477	483	0%	16,600	24億5847万	+6.39%
02/19	465	486	465	483	+4.32%	34,400	24億5847万	+6.86%
02/16	461	465	461	463	+0.87%	12,100	23億5667万	+2.66%
02/15	459	460	456	459	+0.22%	6,300	23億3631万	+2.23%
02/14	459	459	455	458	-0.43%	12,600	23億3122万	+2.23%
02/13	460	467	450	460	+5.75%	79,000	23億4140万	+2.91%
02/09	15:00 2024年3月期業績予想及び配当予想の修正に関するお知らせ
02/09	15:00 2024年3月期第3四半期決算短信[日本基準](連結)
02/09	15:00 資本コストや株価を意識した経営の実現に向けた対応について
02/09	455	457	435	435	-4.4%	35,800	22億1415万	-2.47%
02/08	452	455	451	455	+0.89%	5,200	23億1595万	+2.02%
02/07	452	454	451	451	-0.22%	6,900	22億9559万	+1.35%
02/06	452	454	451	452	-0.66%	3,500	23億68万	+1.8%
02/05	455	455	450	455	+1.11%	9,200	23億1595万	+2.71%
02/02	454	454	450	450	0%	3,200	22億9050万	+2.04%
02/01	452	452	450	450	-0.44%	3,700	22億9050万	+2.51%
01/31	450	454	450	452	+0.44%	3,400	23億68万	+3.2%
01/30	455	455	450	450	-0.88%	11,100	22億9050万	+3.21%
01/29	454	456	453	454	0%	8,500	23億1086万	+4.37%
01/26	458	458	451	454	-0.87%	7,400	23億1086万	+4.61%
01/25	460	461	456	458	+0.66%	13,500	23億3122万	+6.02%
01/24	460	461	455	455	-0.22%	6,200	23億1595万	+5.32%
01/23	455	461	450	456	+0.22%	23,600	23億2104万	+5.8%
01/22	460	460	451	455	+0.89%	14,700	23億1595万	+5.81%
01/19	437	458	435	451	+4.4%	20,200	22億9559万	+5.13%
01/18	435	435	431	432	-0.69%	6,400	21億9888万	+0.93%
01/17	442	445	435	435	-1.14%	10,000	22億1415万	+1.64%
01/16	448	449	439	440	-1.57%	14,700	22億3960万	+2.8%
01/15	437	447	436	447	+2.52%	12,700	22億7523万	+4.44%
01/12	439	439	431	436	0%	9,500	22億1924万	+1.87%
01/11	438	440	435	436	+0.46%	9,700	22億1924万	+1.87%
01/10	434	440	434	434	+0.23%	10,200	22億906万	+1.4%
01/09	438	438	432	433	+0.7%	3,600	22億397万	+1.17%
01/05	432	436	430	430	0%	4,900	21億8870万	+0.23%
01/04	420	432	420	430	+0.94%	13,100	21億8870万	+0.23%
2023
12/29	421	428	421	426	+0.71%	12,000	21億6834万	-0.93%
12/28	425	425	420	423	+0.48%	4,600	21億5307万	-1.63%
12/27	426	435	420	421	+1.94%	69,000	21億4289万	-2.32%
12/26	418	419	413	413	-0.72%	14,100	21億217万	-4.18%
12/25	415	419	415	416	+1.22%	6,500	21億1744万	-3.7%
12/22	413	415	410	411	-0.48%	20,200	20億9199万	-4.86%
12/21	414	416	413	413	-0.48%	6,800	21億217万	-4.62%
12/20	416	420	415	415	-1.43%	11,700	21億1235万	-4.16%
12/19	425	425	420	421	-0.94%	4,500	21億4289万	-2.77%
12/18	435	435	425	425	-2.3%	7,300	21億6325万	-1.85%
12/15	432	435	432	435	+0.93%	3,700	22億1415万	+0.69%
12/14	431	433	430	431	0%	2,800	21億9379万	-0.23%
12/13	433	433	431	431	-0.23%	2,700	21億9379万	0%
12/12	433	435	432	432	-0.23%	3,800	21億9888万	+0.23%
12/11	438	439	432	433	-0.46%	8,400	22億397万	+0.46%
12/08	436	436	435	435	-0.68%	9,400	22億1415万	+1.16%
12/07	440	440	438	438	-0.45%	2,900	22億2942万	+1.86%
12/06	435	440	431	440	+1.15%	7,300	22億3960万	+2.56%
12/05	435	438	431	435	-0.68%	13,800	22億1415万	+1.64%
12/04	437	438	435	438	+0.46%	6,300	22億2942万	+2.58%
12/01	442	442	435	436	-1.36%	7,400	22億1924万	+2.59%
11/30	441	444	437	442	-0.67%	7,200	22億4978万	+4%
11/29	445	445	440	445	+0.68%	13,300	22億6505万	+4.95%
11/28	443	445	440	442	+0.23%	11,900	22億4978万	+4.49%

7567 栄電子

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