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	10,450	10,750	10,380	10,715	+5.57%	370,700	4511億4844万	-6.74%
04/23	10,450	10,520	9,961	10,150	-0.68%	446,500	4273億5946万	-11.79%
04/22	10,470	10,630	10,005	10,220	-5.11%	633,900	4303億677万	-11.53%
04/19	10,905	11,135	10,560	10,770	-6.39%	474,400	4534億6418万	-7.03%
04/18	11,035	11,595	10,835	11,505	+1.5%	260,100	4844億1090万	-0.83%
04/17	11,315	11,550	11,145	11,335	+1.34%	269,000	4772億5315万	-2.32%
04/16	11,460	11,525	11,095	11,185	-3.78%	308,500	4709億3750万	-3.64%
04/15	11,510	11,655	11,470	11,625	-1.57%	257,600	4894億6342万	+0.07%
04/12	11,890	12,030	11,645	11,810	+1.16%	259,800	4972億5273万	+1.44%
04/11	11,560	11,730	11,415	11,675	+0.99%	244,700	4915億6864万	+0.1%
04/10	11,560	11,700	11,500	11,560	-1.03%	280,100	4867億2664万	-1.13%
04/09	11,560	11,735	11,460	11,680	+1.17%	271,900	4913億6686万	-0.15%
04/08	11,555	11,640	11,325	11,545	+1.23%	387,100	4860億9507万	-1.24%
04/05	11,500	11,675	11,340	11,405	-4.16%	339,500	4802億46万	-2.3%
04/04	11,550	12,090	11,480	11,900	+3.61%	432,400	5010億4213万	+2.36%
04/03	11,450	11,625	11,240	11,485	-1.67%	320,900	4835億6881万	-0.6%
04/02	11,675	11,800	11,510	11,680	+2.32%	288,900	4917億7917万	+1.51%
04/01	12,175	12,195	11,415	11,415	-6.24%	491,700	4806億2150万	-0.28%
03/29	11,775	12,185	11,585	12,175	+4.19%	407,200	5126億2083万	+6.85%
03/28	11,750	11,945	11,625	11,685	-2.26%	298,300	4919億8969万	+3.48%
03/27	11,970	12,055	11,790	11,955	-0.21%	323,600	5033億5787万	+6.65%
03/26	11,990	12,330	11,920	11,980	-0.29%	286,400	5044億1048万	+7.74%
03/25	12,045	12,110	11,960	12,015	-0.99%	282,600	5058億8413万	+8.88%
03/22	11,690	12,195	11,690	12,135	+4.52%	806,400	5109億3666万	+10.71%
03/21	11,500	11,680	11,215	11,610	+4.13%	572,500	4884億2203万	+6.78%
03/19	11,175	11,300	10,935	11,150	-1.41%	478,400	4690億7025万	+3.17%
03/18	11,105	11,365	11,045	11,310	+2.72%	384,400	4758億130万	+5.25%
03/15	11,155	11,160	10,820	11,010	-1.56%	532,200	4631億8058万	+3.03%
03/14	11,280	11,410	10,860	11,185	-3.41%	708,300	4705億4267万	+5.27%
03/13	11,930	12,065	11,385	11,580	+1.27%	477,500	4871億5995万	+9.61%
03/12	11,120	11,685	11,015	11,435	+0.13%	575,300	4810億5994万	+8.77%
03/11	11,225	11,620	11,125	11,420	-6.78%	734,200	4804億2890万	+9.15%
03/08	12,640	12,695	12,085	12,250	-0.73%	674,200	5153億4624万	+17.82%
03/07	12,500	12,670	12,045	12,340	-0.4%	952,300	5191億3245万	+19.88%
03/06	11,550	12,455	11,500	12,390	+5.94%	1,107,900	5212億3591万	+21.6%
03/05	11,390	11,745	11,195	11,695	+1.61%	487,800	4919億9790万	+16.04%
03/04	11,420	11,735	11,420	11,510	+3.51%	833,300	4842億1512万	+15.17%
03/01	10,385	11,140	10,320	11,120	+8.75%	767,500	4678億818万	+11.87%
02/29	9,960	10,260	9,950	10,225	+1.34%	307,000	4301億5635万	+3.29%
02/28	10,120	10,350	10,080	10,090	-1.85%	237,600	4244億7702万	+2.03%
02/27	10,330	10,370	10,150	10,280	+0.54%	250,800	4324億7015万	+4%
02/26	10,300	10,370	10,090	10,225	+1.24%	404,800	4301億5635万	+3.62%
02/22	9,950	10,105	9,748	10,100	+5.22%	574,700	4248億9771万	+2.81%
02/21	9,577	9,669	9,481	9,599	-0.33%	290,300	4038億2110万	-1.87%
02/20	9,591	9,782	9,591	9,631	-0.67%	300,800	4051億6731万	-1.39%
02/19	9,768	9,854	9,607	9,696	-1.92%	376,600	4079億180万	-0.58%
02/16	10,280	10,385	9,810	9,886	-2.65%	731,700	4158億9493万	+1.65%
02/15	10,165	10,315	10,015	10,155	+2.31%	455,700	4272億1151万	+4.77%
02/14	9,659	10,045	9,615	9,926	-0.33%	424,900	4175億7769万	+2.87%
02/13	9,925	9,959	9,726	9,959	+3.35%	389,200	4189億6597万	+3.72%
02/09	9,769	9,933	9,590	9,636	-1.81%	396,400	4053億7766万	+1.11%
02/08	9,580	9,955	9,526	9,814	+3.46%	689,200	4128億6596万	+3.55%
02/07	9,590	9,590	9,396	9,486	-1.98%	619,100	3990億6730万	+0.57%
02/06	9,770	9,978	9,598	9,678	-5.9%	1,368,400	4071億4456万	+3.01%
02/05	17:30 2023年度(2024年3月期)第3四半期決算説明会(ノート付)
02/05	15:00 (訂正)「2024年3月期第2四半期決算短信〔日本基準〕(連結)」および2024年3月期第2四半期決算説明会資料の一部訂正について
02/05	15:00 2023年度(2024年3月期)第3四半期決算説明会
02/05	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	10,390	10,630	10,010	10,285	+0.93%	847,600	4326億8049万	+10%
02/02	9,901	10,245	9,868	10,190	+4.5%	656,600	4286億8393万	+9.85%
02/01	9,540	9,815	9,522	9,751	+0.71%	386,700	4102億1560万	+5.93%
01/31	9,470	9,682	9,432	9,682	-0.47%	385,400	4073億1284万	+5.83%
01/30	9,800	9,843	9,682	9,728	+1.3%	354,800	4092億4801万	+6.96%
01/29	9,460	9,706	9,380	9,603	+0.02%	377,900	4039億8938万	+6.15%
01/26	9,820	9,870	9,531	9,601	-5.41%	652,300	4039億524万	+6.65%
01/25	10,220	10,350	10,020	10,150	+0.4%	487,200	4270億117万	+13.32%
01/24	10,000	10,190	9,861	10,110	+1.59%	450,700	4253億1840万	+13.7%
01/23	9,965	10,280	9,860	9,952	-0.58%	553,900	4186億7149万	+12.82%
01/22	10,190	10,455	9,955	10,010	+1.59%	860,600	4210億9748万	+14.3%
01/19	9,500	9,853	9,482	9,853	+7.95%	679,800	4144億9286万	+13.5%
01/18	9,084	9,186	9,048	9,127	+1.03%	257,900	3839億5172万	+6.02%
01/17	9,300	9,456	9,028	9,034	-2.11%	471,900	3800億3943万	+5.45%
01/16	9,298	9,298	9,160	9,229	-0.52%	269,500	3882億4262万	+8.22%
01/15	9,040	9,299	9,036	9,277	+2.77%	283,200	3902億6187万	+9.27%
01/12	9,045	9,153	8,977	9,027	-0.43%	407,000	3797億4495万	+6.92%
01/11	9,050	9,066	8,920	9,066	+0.2%	390,000	3813億8559万	+7.63%
01/10	8,890	9,190	8,835	9,048	+3.24%	799,300	3806億2837万	+7.66%
01/09	8,374	8,784	8,374	8,764	+7.42%	645,100	3686億8115万	+4.52%
01/05	8,219	8,281	8,128	8,159	-2.01%	395,600	3432億3020万	-2.54%
01/04	8,260	8,414	8,105	8,326	-3.98%	717,800	3502億5551万	-0.66%
2023
12/29	8,515	8,927	8,514	8,671	+1.25%	393,600	3647億6886万	+3.4%
12/28	8,546	8,620	8,504	8,564	+0.15%	173,700	3602億6762万	+2.12%
12/27	8,487	8,567	8,440	8,551	+1.35%	224,500	3597億2074万	+1.88%
12/26	8,393	8,449	8,346	8,437	+0.25%	108,200	3549億2502万	+0.36%
12/25	8,365	8,416	8,300	8,416	+0.81%	146,900	3540億4160万	-0.07%
12/22	8,386	8,433	8,280	8,348	+0.36%	200,900	3511億8100万	-1.11%
12/21	8,327	8,372	8,206	8,318	-2.51%	244,600	3498億4993万	-1.61%
12/20	8,686	8,721	8,517	8,532	+0.72%	271,200	3588億5063万	+0.63%
12/19	8,456	8,534	8,292	8,471	-0.09%	287,100	3562億8501万	-0.11%
12/18	8,524	8,572	8,385	8,479	-0.68%	229,400	3566億2149万	+0.07%
12/15	8,330	8,601	8,330	8,537	+2.48%	416,800	3590億6093万	+1.04%
12/14	8,500	8,696	8,310	8,330	-0.63%	357,300	3503億5464万	-1.05%
12/13	8,179	8,459	8,152	8,383	+3.72%	448,100	3525億8379万	-0.11%
12/12	8,250	8,314	8,060	8,082	+0.36%	282,900	3399億2391万	-3.43%
12/11	8,177	8,206	7,958	8,053	-0.3%	327,800	3387億419万	-3.83%
12/08	8,216	8,249	8,031	8,077	+0.14%	341,900	3397億1362万	-3.25%
12/07	8,080	8,172	8,045	8,066	-2.58%	270,800	3392億5096万	-2.87%
12/06	8,129	8,317	8,120	8,280	+2.22%	312,200	3482億5167万	+0.23%
12/05	8,383	8,400	8,072	8,100	-4.76%	518,700	3406億8098万	-1.44%
12/04	8,530	8,611	8,481	8,505	-1.09%	199,700	3577億1503万	+3.95%
12/01	8,562	8,665	8,490	8,599	+0.26%	231,500	3616億6861万	+5.85%
11/30	8,499	8,642	8,453	8,577	+1.59%	308,400	3607億4331万	+6.3%
11/29	8,320	8,526	8,245	8,443	+0.85%	292,300	3551億735万	+5.37%
11/28	8,543	8,564	8,281	8,372	-1.03%	447,400	3521億2113万	+5.16%

7729 東京精密

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