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	2,303	2,335	2,303	2,317	+1.4%	9,400	357億2814万	-2.4%
04/23	2,315	2,321	2,281	2,285	-1.25%	12,100	352億3470万	-3.91%
04/22	2,256	2,315	2,251	2,314	+3.49%	17,800	356億8188万	-2.94%
04/19	2,329	2,329	2,204	2,236	-3.99%	31,200	344億7912万	-6.4%
04/18	2,311	2,348	2,300	2,329	+1%	10,800	359億1318万	-2.96%
04/17	2,325	2,363	2,306	2,306	-0.82%	13,400	355億5852万	-4.12%
04/16	2,370	2,370	2,317	2,325	-2.68%	16,800	358億5150万	-3.53%
04/15	2,376	2,392	2,350	2,389	-0.71%	10,900	368億3838万	-0.95%
04/12	2,401	2,434	2,389	2,406	+1.48%	13,700	371億52万	-0.33%
04/11	2,394	2,394	2,368	2,371	-0.96%	11,300	365億6082万	-1.74%
04/10	2,384	2,419	2,384	2,394	+0.72%	7,500	369億1548万	-0.91%
04/09	2,358	2,377	2,335	2,377	+0.46%	18,200	366億5334万	-1.7%
04/08	2,374	2,394	2,348	2,366	+0.81%	13,400	364億8372万	-2.19%
04/05	2,352	2,369	2,323	2,347	-1.47%	19,200	361億9074万	-3.14%
04/04	2,400	2,400	2,369	2,382	+0.13%	12,200	367億3044万	-1.81%
04/03	2,361	2,393	2,343	2,379	+0.68%	17,500	366億8418万	-2.02%
04/02	2,372	2,404	2,356	2,363	-0.8%	15,400	364億3746万	-2.84%
04/01	2,425	2,438	2,370	2,382	-1.77%	13,300	367億3044万	-2.3%
03/29	2,434	2,456	2,408	2,425	+0.33%	11,100	373億9350万	-0.78%
03/28	2,478	2,480	2,405	2,417	-2.5%	13,800	372億7014万	-1.31%
03/27	14:00 役員の異動に関するお知らせ
03/27	2,460	2,499	2,460	2,479	+1.31%	16,200	382億2618万	+0.98%
03/26	2,401	2,455	2,401	2,447	+1.92%	9,700	377億3274万	-0.37%
03/25	2,412	2,443	2,401	2,401	-1.76%	19,100	370億2342万	-2.36%
03/22	2,490	2,490	2,410	2,444	-0.61%	11,400	376億8648万	-0.85%
03/21	2,435	2,491	2,431	2,459	+1.36%	13,900	379億1778万	-0.36%
03/19	2,412	2,439	2,379	2,426	0%	14,100	374億892万	-1.98%
03/18	2,444	2,452	2,420	2,426	-0.74%	12,300	374億892万	-2.22%
03/15	2,500	2,500	2,421	2,444	-2.44%	25,100	376億8648万	-1.77%
03/14	2,441	2,505	2,437	2,505	+1.79%	30,200	386億2710万	+0.44%
03/13	2,453	2,466	2,402	2,461	+1.23%	22,500	379億4862万	-1.52%
03/12	2,380	2,431	2,363	2,431	+2.57%	12,300	374億8602万	-3.07%
03/11	2,404	2,407	2,343	2,370	-3.42%	26,000	365億4540万	-6.03%
03/08	2,371	2,468	2,352	2,454	+2.89%	29,100	378億4068万	-3.35%
03/07	2,442	2,442	2,372	2,385	-2.33%	19,600	367億7670万	-6.69%
03/06	2,442	2,464	2,419	2,442	+0.33%	14,100	376億5564万	-5.17%
03/05	2,401	2,464	2,377	2,434	+0.87%	12,500	375億3228万	-6.02%
03/04	2,459	2,459	2,371	2,413	-1.87%	34,100	372億846万	-7.26%
03/01	2,403	2,466	2,400	2,459	+1.78%	20,000	379億1778万	-6%
02/29	2,428	2,437	2,402	2,416	-1.06%	15,900	372億5472万	-7.93%
02/28	2,457	2,495	2,427	2,442	-1.21%	32,100	376億5564万	-7.08%
02/27	14:00 執行役員の異動に関するお知らせ
02/27	2,511	2,549	2,459	2,472	-1.9%	21,700	381億1824万	-6.01%
02/26	2,521	2,550	2,509	2,520	-0.32%	16,500	388億5840万	-4.11%
02/22	2,567	2,570	2,512	2,528	-0.94%	26,400	389億8176万	-3.62%
02/21	2,543	2,579	2,507	2,552	-0.51%	31,200	393億5184万	-2.52%
02/20	2,520	2,579	2,510	2,565	+2.19%	17,500	395億5230万	-1.87%
02/19	2,524	2,542	2,490	2,510	-0.55%	16,900	387億420万	-3.94%
02/16	2,544	2,550	2,508	2,524	-0.32%	18,500	389億2008万	-3.3%
02/15	2,599	2,599	2,524	2,532	+0.12%	27,500	390億4344万	-2.91%
02/14	2,610	2,610	2,505	2,529	-3.58%	42,800	389億9718万	-2.81%
02/13	2,594	2,650	2,588	2,623	+1.59%	35,800	404億4666万	+1.12%
02/09	2,621	2,656	2,582	2,582	-1.26%	67,000	398億1444万	-0.04%
02/08	2,595	2,663	2,560	2,615	+1.04%	80,500	403億2330万	+1.63%
02/07	2,600	2,645	2,588	2,588	-1.52%	25,000	399億696万	+1.01%
02/06	2,666	2,720	2,628	2,628	-2.38%	43,600	405億2376万	+2.98%
02/05	2,764	2,791	2,686	2,692	-2.6%	40,000	415億1064万	+5.94%
02/02	2,863	2,863	2,742	2,764	-1.74%	40,100	426億2088万	+9.34%
02/01	2,874	2,929	2,798	2,813	-2.26%	55,000	433億7646万	+11.98%
01/31	14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	14:00 2024年3月期第3四半期決算短信補足資料
01/31	2,863	2,896	2,774	2,878	+0.52%	75,500	443億7876万	+15.49%
01/30	2,815	2,885	2,805	2,863	+2.32%	44,100	441億4746万	+16%
01/29	2,786	2,819	2,750	2,798	+1.56%	30,500	431億4516万	+14.39%
01/26	2,730	2,775	2,708	2,755	+0.25%	48,400	424億8210万	+13.7%
01/25	2,713	2,748	2,643	2,748	+3.19%	71,200	423億7416万	+14.5%
01/24	2,578	2,680	2,578	2,663	+5.34%	86,800	410億6346万	+11.98%
01/23	2,500	2,560	2,481	2,528	+2.1%	24,600	389億8176万	+7.16%
01/22	2,448	2,485	2,433	2,476	+2.48%	16,100	381億7992万	+5.54%
01/19	2,407	2,425	2,404	2,416	+0.37%	7,300	372億5472万	+3.38%
01/18	2,399	2,447	2,399	2,407	+0.42%	10,900	371億1594万	+3.26%
01/17	2,468	2,500	2,392	2,397	-2.88%	25,500	369億6174万	+3.23%
01/16	2,518	2,527	2,449	2,468	-1.91%	13,200	380億5656万	+6.52%
01/15	2,456	2,525	2,456	2,516	+2.44%	19,800	387億9672万	+8.82%
01/12	2,455	2,475	2,400	2,456	+0.04%	19,500	378億7152万	+6.69%
01/11	2,416	2,478	2,416	2,455	+2.63%	22,600	378億5610万	+6.83%
01/10	2,341	2,422	2,341	2,392	+2.22%	18,200	368億8464万	+4.23%
01/09	2,349	2,365	2,330	2,340	+0.52%	12,000	360億8280万	+2.05%
01/05	2,346	2,355	2,322	2,328	-0.77%	15,800	358億9776万	+1.39%
01/04	2,333	2,355	2,305	2,346	+0.04%	14,800	361億7532万	+2.13%
2023
12/29	2,345	2,385	2,321	2,345	+0.73%	17,200	361億5990万	+2.13%
12/28	2,299	2,352	2,299	2,328	-0.77%	8,400	358億9776万	+1.48%
12/27	2,375	2,375	2,340	2,346	-1.22%	11,000	361億7532万	+2.36%
12/26	2,372	2,416	2,356	2,375	+0.34%	16,400	366億2250万	+3.85%
12/25	14:00 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関するお知らせ
12/25	2,320	2,399	2,300	2,367	+2.42%	30,100	364億9914万	+3.68%
12/22	2,300	2,326	2,286	2,311	+1.18%	9,100	356億3562万	+1.36%
12/21	2,302	2,330	2,276	2,284	-0.61%	15,900	352億1928万	+0.22%
12/20	2,240	2,346	2,240	2,298	+3.05%	28,000	354億3516万	+0.79%
12/19	2,191	2,234	2,190	2,230	+1.78%	20,400	343億8660万	-2.15%
12/18	2,179	2,196	2,131	2,191	+0.55%	27,300	337億8522万	-3.99%
12/15	2,192	2,220	2,165	2,179	-0.59%	13,200	336億18万	-4.68%
12/14	2,210	2,210	2,175	2,192	-0.54%	17,200	338億64万	-4.24%
12/13	2,247	2,251	2,191	2,204	-2.43%	18,500	339億8568万	-3.76%
12/12	2,288	2,290	2,247	2,259	+0.4%	17,200	348億3378万	-1.53%
12/11	2,210	2,268	2,210	2,250	+2.13%	32,800	346億9500万	-1.92%
12/08	2,270	2,270	2,187	2,203	-2.95%	36,600	339億7026万	-3.92%
12/07	2,300	2,300	2,257	2,270	-2.53%	17,100	350億340万	-0.66%
12/06	2,322	2,361	2,305	2,329	+2.33%	21,900	359億1318万	+2.42%
12/05	2,365	2,365	2,271	2,276	-3.68%	15,400	350億9592万	+0.62%
12/04	2,370	2,391	2,360	2,363	+0.04%	11,100	364億3746万	+4.88%
12/01	2,366	2,396	2,362	2,362	+0.43%	10,500	364億2204万	+5.64%
11/30	2,429	2,429	2,327	2,352	-2.2%	25,300	362億6784万	+5.95%
11/29	2,400	2,438	2,387	2,405	+1.52%	36,300	370億8510万	+9.12%
11/28	2,336	2,377	2,325	2,369	+2.38%	29,400	365億2998万	+8.47%

7723 愛知時計電機

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