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
05/20	895	895	885	886	-0.78%	1,300	50億6786万	+2.67%
05/19	883	907	874	893	+2.88%	8,900	51億790万	+3.84%
05/16	885	885	862	868	-1.14%	16,400	49億6490万	+1.52%
05/15	903	903	878	878	-2.77%	7,300	50億2210万	+3.05%
05/14	13:00 2025年3月期決算補足説明資料
05/14	898	930	893	903	-0.55%	76,400	51億6510万	+6.61%
05/13	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/13	15:30 中間配当制度の導入および定款の一部変更に関するお知らせ
05/13	15:30 2026年3月期の配当予想(創業100年記念配当)に関するお知らせ
05/13	879	908	876	908	+3.3%	12,300	51億9370万	+7.33%
05/12	15:30 2025年3月期通期連結業績の修正に関するお知らせ
05/12	861	891	861	879	+2.57%	3,800	50億2782万	+3.66%
05/09	874	874	855	857	-1.38%	3,900	49億198万	+0.59%
05/08	870	877	858	869	+0.46%	2,500	49億7062万	+1.4%
05/07	871	872	865	865	-0.92%	2,800	49億4774万	+0.35%
05/02	874	880	870	873	0%	4,800	49億9350万	+0.69%
05/01	873	873	873	873	-0.23%	800	49億9350万	+0.11%
04/30	862	876	861	875	-0.23%	1,800	50億494万	-0.23%
04/28	870	886	870	877	+0.8%	2,400	50億1638万	-0.68%
04/25	860	870	855	870	+1.16%	3,500	49億7634万	-1.92%
04/24	850	870	850	860	+1.06%	1,300	49億1914万	-3.7%
04/23	839	857	837	851	+2.04%	1,700	48億6766万	-5.34%
04/22	850	850	834	834	-1.88%	2,900	47億7042万	-7.85%
04/21	861	867	850	850	-1.28%	3,400	48億6194万	-6.7%
04/18	838	865	831	861	+2.87%	5,500	49億2486万	-6%
04/17	834	837	825	837	+0.48%	3,900	47億8758万	-9.22%
04/16	840	842	829	833	+0.36%	4,600	47億6470万	-10.24%
04/15	830	845	826	830	0%	4,100	47億4754万	-11.13%
04/14	818	840	818	830	+1.97%	6,600	47億4754万	-11.7%
04/11	800	815	791	814	+0.25%	10,900	46億5602万	-14.04%
04/10	821	821	795	812	+5.73%	6,300	46億4458万	-14.88%
04/09	790	817	765	768	-2.54%	18,000	43億9290万	-20.08%
04/08	794	800	775	788	+3.68%	20,900	45億730万	-18.76%
04/07	800	800	733	760	-13.93%	44,400	43億4714万	-22.29%
04/04	954	954	880	883	-7.83%	12,300	50億5070万	-10.54%
04/03	975	975	943	958	-2.34%	10,600	54億7969万	-3.43%
04/02	985	988	981	981	-0.2%	1,400	56億1125万	-1.21%
04/01	992	994	983	983	-0.81%	2,700	56億2269万	-1.11%
03/31	989	1,000	987	991	+0.3%	1,600	56億6845万	-0.3%
03/28	976	995	976	988	-0.8%	5,800	56億5129万	-0.7%
03/27	1,001	1,018	995	996	-0.8%	8,200	56億9705万	-0.1%
03/26	999	1,007	999	1,004	-0.3%	4,700	57億4281万	+0.5%
03/25	996	1,020	996	1,007	+1.21%	6,200	57億5997万	+0.8%
03/24	992	1,004	992	995	-1.09%	12,100	56億9133万	-0.3%
03/21	998	1,014	998	1,006	+0.2%	14,700	57億5425万	+0.3%
03/19	1,004	1,009	1,000	1,004	+0.2%	9,500	57億4281万	-0.59%
03/18	988	1,002	987	1,002	+1.52%	7,100	57億3137万	-1.38%
03/17	987	997	987	987	-0.3%	7,000	56億4557万	-3.33%
03/14	994	994	989	990	-0.5%	3,100	56億6273万	-3.51%
03/13	990	1,001	990	995	+0.91%	2,300	56億9133万	-3.49%
03/12	985	1,000	985	986	+0.2%	3,600	56億3985万	-4.73%
03/11	983	989	982	984	-1.2%	2,500	56億2841万	-5.38%
03/10	1,000	1,003	992	996	+0.4%	2,200	56億9705万	-4.6%
03/07	988	1,000	983	992	-0.3%	2,900	56億7417万	-5.25%
03/06	988	996	988	995	+0.81%	3,600	56億9133万	-5.33%
03/05	980	989	977	987	+0.71%	6,500	56億4557万	-6.45%
03/04	984	986	973	980	-1.61%	14,300	56億553万	-7.46%
03/03	989	1,001	981	996	+1.63%	6,100	56億9705万	-6.39%
02/28	998	998	978	980	-2.49%	16,100	56億553万	-8.15%
02/27	994	1,005	994	1,005	+1.52%	8,000	57億4853万	-6.07%
02/26	996	996	976	990	-1.2%	19,300	56億6273万	-7.56%
02/25	1,001	1,046	1,001	1,002	+0.1%	6,400	57億3137万	-6.53%
02/21	1,013	1,014	1,001	1,001	-1.09%	12,100	57億2565万	-6.71%
02/20	1,025	1,025	1,009	1,012	-0.88%	9,600	57億8857万	-5.77%
02/19	1,050	1,050	1,012	1,021	-2.58%	21,100	58億4005万	-5.02%
02/18	1,081	1,140	1,035	1,048	+4.59%	55,900	59億9449万	-2.6%
02/17	1,005	1,006	998	1,002	-0.2%	9,600	57億3137万	-6.96%
02/14	1,000	1,011	951	1,004	-10.44%	91,000	57億4281万	-7.12%
02/13	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	15:30 2025年3月期通期連結業績予想及び配当予想に関するお知らせ
02/13	1,165	1,166	1,100	1,121	-3.78%	17,000	64億1204万	+3.41%
02/12	1,160	1,170	1,145	1,165	+0.87%	6,700	66億6372万	+7.57%
02/10	1,133	1,160	1,120	1,155	+1.94%	13,300	66億652万	+6.94%
02/07	1,117	1,136	1,117	1,133	+1.52%	5,600	64億8068万	+5.1%
02/06	1,102	1,140	1,100	1,116	+1.09%	11,400	63億8344万	+3.62%
02/05	1,098	1,106	1,098	1,104	+0.55%	6,200	63億1480万	+2.6%
02/04	1,096	1,104	1,096	1,098	-0.45%	1,900	62億8048万	+2.14%
02/03	1,093	1,115	1,085	1,103	+1.47%	18,900	63億908万	+2.7%
01/31	1,090	1,095	1,078	1,087	-0.28%	1,500	62億1756万	+1.4%
01/30	1,078	1,110	1,071	1,090	+0.93%	7,400	62億3472万	+1.49%
01/29	1,085	1,099	1,064	1,080	-0.37%	5,700	61億7752万	+0.84%
01/28	1,096	1,100	1,083	1,084	-0.73%	3,200	62億40万	+1.5%
01/27	1,109	1,120	1,092	1,092	-1.53%	8,800	62億4616万	+2.54%
01/24	1,079	1,110	1,071	1,109	+2.78%	9,800	63億4340万	+4.62%
01/23	1,070	1,079	1,055	1,079	+3.75%	8,500	61億7180万	+2.18%
01/22	1,042	1,045	1,040	1,040	+0.78%	1,300	59億4873万	-1.33%
01/21	1,026	1,044	1,026	1,032	+0.29%	2,900	59億297万	-2.09%
01/20	1,027	1,038	1,027	1,029	+0.19%	3,300	58億8581万	-2.37%
01/17	1,028	1,030	1,020	1,027	-0.1%	3,800	58億7437万	-2.65%
01/16	1,040	1,050	1,028	1,028	-0.68%	10,000	58億8009万	-2.65%
01/15	1,042	1,050	1,035	1,035	-0.29%	5,600	59億2013万	-2.08%
01/14	1,074	1,074	1,038	1,038	-4.07%	10,500	59億3729万	-1.89%
01/10	1,083	1,083	1,080	1,082	-0.09%	2,500	61億8896万	+2.08%
01/09	1,088	1,100	1,081	1,083	-0.46%	6,300	61億9468万	+2.27%
01/08	1,091	1,097	1,084	1,088	-0.37%	4,600	62億2328万	+2.74%
01/07	1,099	1,100	1,080	1,092	-0.09%	6,200	62億4616万	+3.12%
01/06	1,123	1,124	1,088	1,093	-1.09%	13,400	62億5188万	+3.31%
2024
12/30	1,123	1,123	1,104	1,105	-1.07%	3,500	63億2052万	+4.44%
12/27	11:00 非上場の親会社等の決算情報に関するお知らせ
12/27	1,081	1,117	1,072	1,117	+4.1%	13,300	63億8916万	+5.78%
12/26	1,085	1,101	1,064	1,073	-1.01%	19,400	61億3748万	+1.8%
12/25	1,065	1,110	1,062	1,084	+1.12%	13,000	62億40万	+2.85%
12/24	1,082	1,142	1,033	1,072	+0.85%	22,200	61億3176万	+1.8%
12/23	1,150	1,150	1,038	1,063	-5.68%	31,700	60億8028万	+0.95%
12/20	1,039	1,158	1,039	1,127	+10.38%	49,800	64億4636万	+7.13%
12/19	1,006	1,025	991	1,021	+1.29%	24,700	58億4005万	-2.85%
12/18	1,007	1,014	998	1,008	+0.7%	15,500	57億6569万	-4.36%
12/17	981	1,004	981	1,001	+1.73%	37,200	57億2565万	-5.48%

7726 黒田精工

IR情報

2024/12/17～2025/05/20

IR情報＆株価推移

開示資料

決算

株式

チャート