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
08/23	74	74	73	73	-1.35%	10,000	16億2339万	0%
08/22	73	74	72	74	+1.37%	32,700	16億4563万	+1.37%
08/21	71	75	71	73	+2.82%	125,100	16億2339万	0%
08/20	72	72	71	71	0%	33,900	15億7891万	-2.74%
08/19	71	72	70	71	+1.43%	89,500	15億7891万	-4.05%
08/16	71	72	70	70	0%	207,700	15億5668万	-5.41%
08/15	70	70	69	70	0%	177,900	15億5668万	-5.41%
08/14	70	70	68	70	-1.41%	149,600	15億5668万	-6.67%
08/13	67	71	67	71	+5.97%	107,900	15億7891万	-5.33%
08/09	73	74	67	67	-2.9%	694,700	14億8996万	-10.67%
08/08	16:00 令和7年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	16:00 営業外収益の計上に関するお知らせ
08/08	66	70	66	69	+6.15%	222,200	15億3444万	-9.21%
08/07	64	67	62	65	+3.17%	260,000	14億4548万	-14.47%
08/06	64	65	62	63	+3.28%	269,300	14億101万	-18.18%
08/05	70	71	58	61	-15.28%	406,000	13億5653万	-21.79%
08/02	75	75	72	72	-4%	222,600	16億115万	-7.69%
08/01	77	77	75	75	-2.6%	96,200	16億6787万	-5.06%
07/31	77	77	76	77	0%	46,400	17億1234万	-2.53%
07/30	78	78	77	77	0%	42,100	17億1234万	-2.53%
07/29	78	78	77	77	0%	43,400	17億1234万	-2.53%
07/26	77	78	76	77	0%	52,400	17億1234万	-2.53%
07/25	78	79	76	77	-2.53%	152,200	17億1234万	-2.53%
07/24	79	80	78	79	-1.25%	50,800	17億5682万	0%
07/23	80	81	79	80	0%	70,300	17億7906万	+1.27%
07/22	80	80	78	80	+1.27%	34,700	17億7906万	+1.27%
07/19	80	80	79	79	0%	17,100	17億5682万	0%
07/18	80	80	79	79	0%	5,200	17億5682万	0%
07/17	80	80	78	79	-1.25%	62,700	17億5682万	0%
07/16	80	80	79	80	0%	45,600	17億7906万	+2.56%
07/12	80	80	79	80	+1.27%	25,200	17億7906万	+2.56%
07/11	79	80	78	79	+1.28%	22,500	17億5682万	+1.28%
07/10	78	79	78	78	0%	145,400	17億3458万	0%
07/09	79	80	78	78	-1.27%	47,200	17億3458万	0%
07/08	80	80	79	79	0%	46,400	17億5682万	+1.28%
07/05	80	80	78	79	-2.47%	165,300	17億5682万	+1.28%
07/04	79	81	79	81	+2.53%	156,300	18億130万	+3.85%
07/03	79	80	79	79	0%	53,700	17億5682万	+1.28%
07/02	79	80	78	79	0%	35,300	17億5682万	+1.28%
07/01	79	80	79	79	0%	71,400	17億5682万	+1.28%
06/28	80	81	79	79	-1.25%	72,400	17億5682万	+1.28%
06/27	79	81	78	80	+1.27%	102,000	17億7906万	+2.56%
06/26	79	80	78	79	0%	125,800	17億5682万	+1.28%
06/25	78	80	77	79	+1.28%	175,600	17億5682万	+1.28%
06/24	79	80	78	78	0%	42,200	17億3458万	-1.27%
06/21	16:00 支配株主等に関する事項について
06/21	77	79	77	78	0%	71,400	17億3458万	-1.27%
06/20	77	78	77	78	0%	78,400	17億3458万	-1.27%
06/19	81	81	78	78	-1.27%	215,000	17億3458万	-1.27%
06/18	81	81	78	79	-1.25%	175,700	17億5682万	-1.25%
06/17	76	81	76	80	+6.67%	518,700	17億7906万	0%
06/14	76	77	75	75	-1.32%	293,200	16億6787万	-6.25%
06/13	75	77	75	76	0%	61,500	16億9011万	-5%
06/12	77	77	75	76	+1.33%	99,800	16億9011万	-5%
06/11	76	77	75	75	-1.32%	96,100	16億6787万	-6.25%
06/10	76	77	75	76	0%	86,800	16億9011万	-5%
06/07	77	77	75	76	-1.3%	284,600	16億9011万	-5%
06/06	78	79	77	77	-1.28%	101,600	17億1234万	-3.75%
06/05	81	81	78	78	-2.5%	109,200	17億3458万	-2.5%
06/04	78	80	78	80	+1.27%	161,900	17億7906万	0%
06/03	79	79	77	79	0%	53,000	17億5682万	-1.25%
05/31	78	79	77	79	+1.28%	159,500	17億5682万	-1.25%
05/30	79	79	77	78	-1.27%	162,000	17億3458万	-2.5%
05/29	82	83	79	79	-1.25%	361,500	17億5682万	-1.25%
05/28	82	83	80	80	-2.44%	119,600	17億7906万	0%
05/27	81	83	80	82	+1.23%	141,500	18億2354万	+3.8%
05/24	81	84	80	81	0%	451,700	18億130万	+2.53%
05/23	82	91	79	81	0%	1,990,200	18億130万	+2.53%
05/22	83	84	81	81	-2.41%	256,400	18億130万	+2.53%
05/21	85	86	82	83	-2.35%	326,300	18億4577万	+6.41%
05/20	87	88	84	85	+1.19%	412,200	18億9025万	+8.97%
05/17	86	86	81	84	-3.45%	1,587,600	18億6801万	+7.69%
05/16	91	98	84	87	-15.53%	4,376,200	19億3473万	+12.99%
05/15	16:00 令和6年3月期決算短信〔日本基準〕(連結)
05/15	95	107	92	103	+33.77%	11,492,400	22億9054万	+33.77%
05/14	16:00 業績予想の修正及び営業外収益(為替差益)の計上に関するお知らせ
05/14	78	78	77	77	-1.28%	50,100	17億1234万	+2.67%
05/13	76	78	76	78	+2.63%	86,300	17億3458万	+4%
05/10	77	77	75	76	-1.3%	34,700	16億9011万	+1.33%
05/09	77	77	76	77	+1.32%	15,600	17億1234万	+2.67%
05/08	76	77	76	76	0%	32,800	16億9011万	+1.33%
05/07	77	77	75	76	0%	99,000	16億9011万	+1.33%
05/02	75	77	75	76	0%	67,900	16億9011万	+1.33%
05/01	77	77	75	76	-1.3%	51,700	16億9011万	+1.33%
04/30	75	77	75	77	+2.67%	27,500	17億1234万	+4.05%
04/26	76	76	74	75	0%	63,600	16億6787万	+1.35%
04/25	75	76	74	75	-1.32%	63,400	16億6787万	+1.35%
04/24	81	81	75	76	-3.8%	243,100	16億9011万	+2.7%
04/23	75	82	75	79	+5.33%	306,900	17億5682万	+6.76%
04/22	74	75	74	75	0%	8,300	16億6787万	+1.35%
04/19	75	76	74	75	-1.32%	59,700	16億6787万	+1.35%
04/18	74	76	74	76	+2.7%	22,000	16億9011万	+2.7%
04/17	74	75	74	74	0%	10,800	16億4563万	0%
04/16	75	75	74	74	-1.33%	28,700	16億4563万	0%
04/15	74	76	73	75	0%	36,400	16億6787万	+1.35%
04/12	74	75	73	75	+1.35%	28,200	16億6787万	+2.74%
04/11	74	74	73	74	0%	8,500	16億4563万	+1.37%
04/10	74	74	72	74	+1.37%	15,800	16億4563万	0%
04/09	74	74	73	73	-1.35%	13,600	16億2339万	-1.35%
04/08	73	74	73	74	+1.37%	5,700	16億4563万	0%
04/05	73	74	73	73	0%	39,200	16億2339万	-1.35%
04/04	73	74	73	73	0%	12,000	16億2339万	-1.35%
04/03	73	75	73	73	0%	28,300	16億2339万	-2.67%
04/02	74	75	73	73	-1.35%	77,200	16億2339万	-2.67%
04/01	76	77	74	74	-2.63%	73,300	16億4563万	-1.33%

7771 日本精密

IR情報

2024/04/01～2024/08/23

IR情報＆株価推移

開示資料

決算

株式

チャート