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
11/08	2,050	2,079	2,040	2,057	+0.59%	8,000	317億1894万	+2.49%
11/07	2,010	2,049	2,001	2,045	+3.23%	24,100	315億3390万	+1.94%
11/06	1,989	2,004	1,956	1,981	-0.4%	15,100	305億4702万	-1.3%
11/05	1,971	1,989	1,955	1,989	+0.1%	13,000	306億7038万	-0.95%
11/01	15:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/01	15:00 2025年3月期第2四半期(中間期)決算説明資料
11/01	1,952	1,995	1,952	1,987	-0.2%	20,900	306億3954万	-1.24%
10/31	1,981	2,002	1,964	1,991	+0.5%	10,200	307億122万	-1.24%
10/30	1,991	2,005	1,978	1,981	+0.41%	68,700	305億4702万	-1.88%
10/29	1,944	1,980	1,944	1,973	+1.54%	8,000	304億2366万	-2.33%
10/28	1,936	1,961	1,914	1,943	+0.88%	8,100	299億6106万	-3.95%
10/25	1,930	1,932	1,902	1,926	-0.05%	8,900	296億9892万	-4.94%
10/24	1,925	1,947	1,903	1,927	-0.62%	20,000	297億1434万	-4.98%
10/23	1,961	1,974	1,939	1,939	-1.07%	16,700	298億9938万	-4.48%
10/22	2,010	2,010	1,959	1,960	-1.75%	13,400	302億2320万	-3.54%
10/21	2,000	2,001	1,981	1,995	-0.2%	9,800	307億6290万	-1.87%
10/18	2,010	2,018	1,985	1,999	-0.35%	8,100	308億2458万	-1.67%
10/17	2,015	2,026	1,976	2,006	-0.35%	13,700	309億3252万	-1.33%
10/16	2,004	2,027	1,990	2,013	+0.45%	13,100	310億4046万	-0.98%
10/15	2,048	2,048	1,992	2,004	-1.38%	29,100	309億168万	-1.43%
10/11	2,066	2,075	2,018	2,032	-1.65%	21,400	313億3344万	-0.05%
10/10	2,088	2,090	2,038	2,066	-1.67%	11,700	318億5772万	+1.67%
10/09	2,061	2,101	2,054	2,101	+2.49%	10,600	323億9742万	+3.4%
10/08	2,074	2,083	2,050	2,050	-2.38%	6,100	316億1100万	+1.08%
10/07	2,075	2,100	2,075	2,100	+2.39%	8,200	323億8200万	+3.6%
10/04	2,065	2,075	2,045	2,051	-0.53%	8,200	316億2642万	+1.33%
10/03	2,060	2,078	2,055	2,062	+1.38%	13,600	317億9604万	+1.93%
10/02	2,046	2,075	2,031	2,034	-1.45%	12,600	313億6428万	+0.59%
10/01	2,047	2,064	2,033	2,064	+2.23%	8,900	318億2688万	+2.13%
09/30	2,027	2,077	2,013	2,019	-2.79%	14,200	311億3298万	0%
09/27	2,088	2,101	2,068	2,077	-0.81%	14,800	320億2734万	+2.97%
09/26	2,072	2,094	2,048	2,094	+2%	26,100	322億8948万	+4.02%
09/25	2,023	2,058	2,023	2,053	+1.48%	17,800	316億5726万	+2.19%
09/24	2,039	2,041	2,011	2,023	-0.3%	9,200	311億9466万	+0.75%
09/20	2,030	2,042	2,014	2,029	+0.2%	16,500	312億8718万	+1.1%
09/19	2,000	2,036	1,984	2,025	+1.86%	19,900	312億2550万	+1%
09/18	1,999	1,999	1,971	1,988	+0.71%	10,700	306億5496万	-0.8%
09/17	2,044	2,044	1,965	1,974	+0.15%	15,200	304億3908万	-1.45%
09/13	2,005	2,010	1,971	1,971	-1.65%	18,700	303億9282万	-1.45%
09/12	1,996	2,030	1,996	2,004	+1.47%	15,200	309億168万	+0.35%
09/11	2,000	2,025	1,973	1,975	-1.25%	20,600	304億5450万	-0.9%
09/10	2,010	2,033	2,000	2,000	-0.2%	6,000	308億4000万	+0.5%
09/09	2,010	2,023	1,993	2,004	-0.5%	12,200	309億168万	+1.21%
09/06	2,006	2,030	2,000	2,014	+0.3%	7,600	310億5588万	+1.92%
09/05	2,003	2,045	1,988	2,008	-0.1%	9,600	309億6336万	+1.57%
09/04	2,028	2,049	1,995	2,010	-2.52%	12,000	309億9420万	+1.11%
09/03	2,027	2,062	2,026	2,062	+2.84%	6,500	317億9604万	+3.41%
09/02	2,030	2,048	2,005	2,005	-1.23%	5,400	309億1710万	+0.35%
08/30	2,017	2,030	2,009	2,030	-0.15%	2,600	313億260万	+1.35%
08/29	2,013	2,033	2,004	2,033	+0.84%	8,900	313億4886万	+1.25%
08/28	2,016	2,024	1,997	2,016	-0.69%	6,600	310億8672万	+0.1%
08/27	2,029	2,040	2,002	2,030	+0.05%	10,600	313億260万	+0.3%
08/26	1,999	2,035	1,999	2,029	+1.96%	9,000	312億8718万	-0.25%
08/23	1,975	2,000	1,967	1,990	+0.15%	9,000	306億8580万	-2.64%
08/22	1,998	2,000	1,972	1,987	+0.25%	4,700	306億3954万	-3.26%
08/21	1,987	2,000	1,975	1,982	-0.6%	4,900	305億6244万	-4.02%
08/20	2,006	2,009	1,971	1,994	-0.6%	14,800	307億4748万	-3.95%
08/19	2,013	2,037	1,998	2,006	+0.25%	21,200	309億3252万	-3.88%
08/16	2,008	2,011	1,991	2,001	+0.4%	12,900	308億5542万	-4.67%
08/15	2,006	2,019	1,968	1,993	0%	22,200	307億3206万	-5.46%
08/14	1,947	2,003	1,919	1,993	+1.89%	23,500	307億3206万	-5.81%
08/13	1,910	1,994	1,910	1,956	+2.89%	15,400	301億6152万	-7.91%
08/09	1,939	1,939	1,869	1,901	-0.31%	18,100	293億1342万	-10.96%
08/08	1,873	1,932	1,853	1,907	+0.05%	14,000	294億594万	-11.26%
08/07	1,889	1,969	1,857	1,906	+0.9%	20,600	293億9052万	-11.88%
08/06	1,830	1,925	1,783	1,889	+7.94%	20,600	291億2838万	-13.27%
08/05	1,873	1,873	1,701	1,750	-8.52%	46,800	269億8500万	-20.24%
08/02	1,999	1,999	1,913	1,913	-5.9%	29,500	294億9846万	-13.67%
08/01	2,093	2,131	2,015	2,033	-11.34%	52,800	313億4886万	-8.92%
07/31	15:10 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	15:10 2025年3月期第1四半期決算短信補足資料
07/31	2,132	2,347	2,126	2,293	+6.31%	46,700	353億5806万	+2.18%
07/30	2,146	2,167	2,127	2,157	+0.05%	20,200	332億6094万	-3.92%
07/29	2,151	2,195	2,126	2,156	+1.46%	14,900	332億4552万	-4.18%
07/26	2,145	2,163	2,125	2,125	-1.16%	17,300	327億6750万	-5.72%
07/25	2,166	2,196	2,150	2,150	-2.09%	21,300	331億5300万	-4.87%
07/24	2,260	2,260	2,189	2,196	-3.22%	21,000	338億6232万	-3.05%
07/23	2,270	2,302	2,245	2,269	-0.26%	13,200	349億8798万	-0.04%
07/22	2,278	2,295	2,242	2,275	-0.13%	28,900	350億8050万	+0.26%
07/19	2,245	2,298	2,241	2,278	+1.61%	14,500	351億2676万	+0.57%
07/18	2,250	2,273	2,242	2,242	-0.88%	14,500	345億7164万	-0.71%
07/17	2,266	2,275	2,254	2,262	+0.31%	10,900	348億8004万	+0.27%
07/16	2,267	2,294	2,255	2,255	-0.53%	10,600	347億7210万	+0.18%
07/12	2,293	2,323	2,249	2,267	-1.61%	12,400	349億5714万	+0.93%
07/11	2,249	2,320	2,224	2,304	+3.88%	29,300	355億2768万	+2.86%
07/10	17:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/10	2,211	2,218	2,195	2,218	+0.91%	20,000	342億156万	-0.58%
07/09	2,210	2,220	2,176	2,198	-0.45%	17,700	338億9316万	-1.26%
07/08	2,240	2,240	2,205	2,208	-0.45%	12,500	340億4736万	-0.72%
07/05	2,260	2,260	2,202	2,218	-1.99%	12,300	342億156万	-0.18%
07/04	2,245	2,263	2,229	2,263	+0.8%	9,300	348億9546万	+1.94%
07/03	2,277	2,277	2,238	2,245	-1.41%	13,600	346億1790万	+1.35%
07/02	2,304	2,304	2,253	2,277	-1%	13,800	351億1134万	+3.08%
07/01	2,320	2,320	2,281	2,300	+0.48%	9,400	354億6600万	+4.36%
06/28	2,323	2,323	2,270	2,289	-1.42%	10,800	352億9638万	+4.14%
06/27	2,345	2,362	2,293	2,322	-0.68%	25,500	358億524万	+6.03%
06/26	2,337	2,353	2,316	2,338	+0.78%	18,300	360億5196万	+7.2%
06/25	2,290	2,360	2,279	2,320	+2.52%	45,100	357億7440万	+6.91%
06/24	2,285	2,290	2,241	2,263	-0.44%	14,600	348億9546万	+4.72%
06/21	17:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/21	2,251	2,300	2,251	2,273	+0.66%	10,700	350億4966万	+5.52%
06/20	2,287	2,310	2,236	2,258	-1.27%	16,000	348億1836万	+5.22%
06/19	2,316	2,321	2,264	2,287	-1.29%	8,700	352億6554万	+7.07%
06/18	2,249	2,320	2,249	2,317	+3.02%	23,100	357億2814万	+8.93%
06/17	2,201	2,256	2,162	2,249	+3.31%	39,100	346億7958万	+6.19%
06/14	2,153	2,180	2,143	2,177	+3.52%	18,600	335億6934万	+2.98%

7723 愛知時計電機

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート