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
05/09	18:00 2024年度(2025年3月期)決算説明会(ノート付)
05/09	18:00 中期経営計画(2025-2027年度) (ノート付)
05/09	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/09	15:30 中期経営計画(2025-2027年度)
05/09	15:30 2025年3月期剰余金の配当に関するお知らせ
05/09	15:30 2024年度(2025年3月期)決算説明会
05/09	8,429	8,619	8,368	8,559	+2.92%	566,400	3609億3372万	+11.87%
05/08	8,189	8,398	8,173	8,316	+2.28%	291,600	3506億8639万	+9.12%
05/07	8,139	8,199	8,087	8,131	-0.1%	279,000	3428億8492万	+6.89%
05/02	8,150	8,219	8,005	8,139	-0.13%	287,600	3432億2228万	+6.83%
05/01	8,017	8,181	7,953	8,150	+2.26%	467,800	3436億8616万	+6.7%
04/30	7,886	7,994	7,832	7,970	-0.24%	200,300	3360億9554万	+4.05%
04/28	8,350	8,350	7,971	7,989	-2.76%	210,500	3368億9677万	+3.98%
04/25	8,078	8,314	8,057	8,216	+3.63%	362,600	3464億6938万	+6.65%
04/24	7,900	8,016	7,875	7,928	+2.55%	240,000	3343億2440万	+2.72%
04/23	7,814	7,824	7,618	7,731	+2.89%	239,600	3260億1689万	-0.12%
04/22	7,500	7,536	7,442	7,514	-0.52%	159,600	3168億6598万	-3.39%
04/21	7,549	7,580	7,448	7,553	+0.52%	125,600	3185億1062万	-3.38%
04/18	7,572	7,637	7,470	7,514	-0.78%	163,700	3168億6598万	-4.24%
04/17	7,444	7,614	7,411	7,573	+1.99%	248,800	3193億5402万	-3.77%
04/16	7,578	7,651	7,355	7,425	-2.79%	215,600	3131億1285万	-5.81%
04/15	7,665	7,758	7,587	7,638	+0.18%	224,000	3220億9507万	-3.32%
04/14	7,590	7,718	7,534	7,624	+3.39%	282,700	3215億469万	-3.64%
04/11	6,953	7,415	6,885	7,374	+0.29%	337,400	3109億6217万	-6.95%
04/10	7,480	7,530	7,303	7,353	+12.6%	564,400	3100億7660万	-7.54%
04/09	6,625	6,646	6,370	6,530	-5.7%	373,600	2753億7062万	-18.09%
04/08	6,853	7,124	6,821	6,925	+8.68%	320,500	2920億2781万	-13.73%
04/07	6,311	6,484	6,148	6,372	-11.23%	525,800	2687億775万	-21.05%
04/04	7,400	7,500	7,014	7,178	-5.15%	561,600	3026億9684万	-11.82%
04/03	7,399	7,678	7,399	7,568	-5.39%	330,800	3191億4317万	-7.63%
04/02	7,892	8,042	7,835	7,999	+2.38%	330,000	3373億1847万	-2.83%
04/01	7,991	8,047	7,779	7,813	-1.86%	294,300	3294億7484万	-5.48%
03/31	8,138	8,147	7,961	7,961	-5.65%	375,800	3357億1601万	-4.28%
03/28	8,557	8,604	8,351	8,438	-2.04%	322,600	3558億3114万	+0.93%
03/27	8,563	8,614	8,472	8,614	-1.08%	353,400	3632億5307万	+2.71%
03/26	8,698	8,800	8,593	8,708	+1.87%	370,500	3672億1706万	+3.68%
03/25	9,090	9,136	8,519	8,548	+0.55%	429,900	3604億6985万	+1.69%
03/24	8,600	8,600	8,500	8,501	-0.91%	239,200	3584億8785万	+0.94%
03/21	8,450	8,637	8,420	8,579	+1.41%	324,500	3617億2565万	+1.56%
03/19	8,611	8,747	8,460	8,460	-2.71%	337,300	3567億812万	0%
03/18	8,608	8,696	8,541	8,696	+2.6%	315,900	3666億5884万	+2.55%
03/17	8,580	8,669	8,476	8,476	+2.01%	350,400	3573億8275万	-0.09%
03/14	8,158	8,318	8,133	8,309	+2.59%	372,600	3503億4134万	-2.18%
03/13	8,031	8,282	8,015	8,099	+2.77%	423,000	3414億8689万	-4.84%
03/12	7,702	7,919	7,702	7,881	+0.37%	313,900	3322億9512万	-7.01%
03/11	7,770	7,854	7,620	7,852	-1.11%	357,200	3310億7236万	-7.01%
03/10	7,993	8,097	7,940	7,940	-0.06%	367,900	3347億8280万	-5.79%
03/07	7,866	7,974	7,783	7,945	-1.7%	268,400	3349億9362万	-5.47%
03/06	8,003	8,104	7,850	8,082	+3.28%	452,500	3407億7010万	-3.56%
03/05	7,901	7,946	7,767	7,825	-0.9%	287,900	3299億3393万	-6.24%
03/04	7,790	7,942	7,575	7,896	-1.62%	536,600	3329億2758万	-5.26%
03/03	8,169	8,210	7,990	8,026	-0.89%	324,800	3384億891万	-3.66%
02/28	8,205	8,435	8,027	8,098	-4.79%	379,700	3414億4472万	-2.77%
02/27	8,569	8,639	8,420	8,505	-0.64%	309,900	3586億550万	+2.15%
02/26	8,662	8,709	8,493	8,560	-3.01%	465,700	3609億2453万	+3.26%
02/25	8,902	9,047	8,781	8,826	-3.11%	386,900	3721億4017万	+6.94%
02/21	9,034	9,125	8,958	9,109	+0.83%	243,100	3840億7261万	+11.13%
02/20	9,130	9,265	9,001	9,034	-0.67%	372,500	3809億1030万	+11.2%
02/19	8,969	9,155	8,917	9,095	+1.85%	372,600	3834億8231万	+13.05%
02/18	8,961	9,010	8,885	8,930	+0.54%	233,200	3765億2524万	+12.1%
02/17	8,905	8,984	8,851	8,882	-0.56%	281,700	3745億136万	+12.35%
02/14	9,190	9,235	8,932	8,932	-2.37%	397,000	3766億957万	+13.77%
02/13	9,255	9,416	9,149	9,149	+2.83%	576,700	3857億5917万	+17.28%
02/12	9,093	9,130	8,755	8,897	-0.67%	598,500	3751億3382万	+14.95%
02/10	8,950	9,186	8,888	8,957	+1.78%	640,100	3776億6367万	+16.64%
02/07	8,700	9,045	8,699	8,800	+0.87%	663,700	3710億4391万	+15.56%
02/06	8,636	8,946	8,610	8,724	+0.06%	1,165,400	3678億3944万	+15.41%
02/05	8,569	8,719	8,535	8,719	+20.78%	1,522,700	3676億2862万	+16.24%
02/04	18:00 2024年度(2025年3月期)第3四半期決算説明会(ノート付)
02/04	15:30 2024年度(2025年3月期)第3四半期決算説明会
02/04	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	7,209	7,310	7,161	7,219	+1.79%	426,000	3043億8250万	-3.01%
02/03	7,230	7,317	7,026	7,092	-4.79%	522,500	2990億2766万	-4.73%
01/31	7,444	7,459	7,362	7,449	+0.89%	200,400	3140億8023万	0%
01/30	7,290	7,391	7,261	7,383	+1.08%	272,000	3112億9741万	-0.7%
01/29	7,368	7,414	7,181	7,304	+1.04%	329,000	3079億6644万	-1.63%
01/28	7,298	7,387	7,173	7,229	-4.09%	648,200	3048億414万	-2.65%
01/27	7,746	7,750	7,516	7,537	-3.69%	440,400	3177億9067万	+1.54%
01/24	7,900	7,950	7,775	7,826	-1.94%	356,500	3299億7609万	+5.61%
01/23	8,060	8,105	7,852	7,981	-0.24%	437,600	3365億1153万	+8.1%
01/22	7,787	8,043	7,700	8,000	+5.03%	515,000	3373億1264万	+8.74%
01/21	7,700	7,729	7,550	7,617	-0.26%	259,800	3211億6380万	+3.93%
01/20	7,613	7,690	7,530	7,637	+2.72%	371,500	3220億708万	+4.33%
01/17	7,275	7,475	7,275	7,435	+2.16%	527,900	3134億8994万	+1.78%
01/16	7,192	7,336	7,100	7,278	+3.13%	392,200	3068億7018万	-0.29%
01/15	7,110	7,183	7,016	7,057	-0.69%	313,000	2975億5191万	-3.42%
01/14	7,275	7,303	7,050	7,106	-4.44%	592,000	2996億1795万	-2.95%
01/10	7,450	7,525	7,381	7,436	-0.85%	338,800	3135億3210万	+1.29%
01/09	7,671	7,725	7,488	7,500	-2.57%	373,600	3162億3060万	+2.28%
01/08	7,523	7,736	7,496	7,698	+0.89%	374,700	3245億7909万	+5.15%
01/07	7,498	7,728	7,451	7,630	+3.77%	602,100	3217億1193万	+4.43%
01/06	7,329	7,455	7,300	7,353	-0.05%	265,500	3100億3248万	+0.8%
2024
12/30	7,448	7,448	7,277	7,357	-0.62%	183,400	3102億114万	+0.84%
12/27	7,326	7,430	7,300	7,403	+1.63%	175,500	3121億4069万	+1.34%
12/26	7,211	7,296	7,188	7,284	+0.37%	184,800	3071億2316万	-0.45%
12/25	7,271	7,285	7,181	7,257	+0.14%	134,200	3059億8473万	-1.02%
12/24	7,263	7,440	7,227	7,247	+0.22%	172,600	3055億6309万	-1.4%
12/23	7,126	7,231	7,077	7,231	+2.06%	218,100	3048億7690万	-1.9%
12/20	7,143	7,179	7,052	7,085	-0.88%	355,300	2987億2117万	-4.13%
12/19	7,155	7,200	7,060	7,148	-2.31%	316,200	3013億7741万	-3.63%
12/18	7,182	7,344	7,153	7,317	+2.36%	245,800	3085億287万	-1.65%
12/17	7,332	7,444	7,131	7,148	-1.02%	276,900	3013億7741万	-4.22%
12/16	7,161	7,450	7,089	7,222	+0.91%	297,900	3044億9743万	-3.78%
12/13	7,187	7,250	7,128	7,157	-2.36%	252,500	3017億5687万	-5.26%
12/12	7,434	7,450	7,292	7,330	+0.53%	341,900	3090億5098万	-3.72%
12/11	7,287	7,306	7,217	7,291	-1.3%	196,700	3074億664万	-5.02%
12/10	7,290	7,400	7,191	7,387	+1.69%	294,700	3114億5424万	-4.57%
12/09	7,348	7,388	7,177	7,264	-0.49%	247,900	3062億6826万	-6.91%
12/06	7,400	7,415	7,228	7,300	-2.33%	290,900	3077億8611万	-6.86%

7729 東京精密

IR情報

2024/12/06～2025/05/09

IR情報＆株価推移

開示資料

決算

株式

チャート