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
04/18	1,030	1,074	1,029	1,072	+4.38%	12,800	101億2160万	+4.89%
04/17	1,014	1,050	1,011	1,027	+0.69%	30,700	96億9672万	+1.08%
04/16	1,042	1,046	1,000	1,020	-2.3%	42,000	96億3063万	+0.69%
04/15	1,016	1,053	1,014	1,044	+0.68%	25,500	98億5723万	+3.57%
04/12	1,100	1,104	1,037	1,037	-6.58%	25,400	97億9114万	+3.39%
04/11	1,092	1,110	1,083	1,110	+1%	11,600	104億8039万	+11.22%
04/10	1,103	1,150	1,086	1,099	-0.36%	31,400	103億7653万	+10.9%
04/09	1,099	1,178	1,093	1,103	+1.29%	71,300	104億1430万	+12.09%
04/08	1,074	1,091	1,055	1,089	+5.73%	23,500	102億8212万	+11.35%
04/05	1,009	1,043	1,009	1,030	+0.1%	25,300	97億2505万	+5.97%
04/04	1,080	1,080	1,011	1,029	-4.72%	16,800	97億1561万	+6.41%
04/03	1,049	1,097	1,047	1,080	+2.37%	21,000	101億9714万	+12.27%
04/02	1,064	1,076	1,053	1,055	-0.85%	14,600	99億6109万	+10.36%
04/01	1,059	1,099	1,048	1,064	+3.4%	51,900	100億4607万	+12%
03/29	1,062	1,062	1,021	1,029	-3.02%	17,900	97億1561万	+9.12%
03/28	993	1,100	993	1,061	+7.72%	62,300	100億1774万	+13.11%
03/27	990	994	974	985	-0.51%	9,200	93億17万	+5.69%
03/26	986	995	977	990	+1.96%	8,400	93億4738万	+6.68%
03/25	958	999	955	971	-1.72%	24,800	91億6798万	+5.2%
03/22	981	990	955	988	+0.82%	30,100	93億2849万	+7.74%
03/21	943	998	940	980	+4.03%	293,000	92億5296万	+7.34%
03/19	921	942	917	942	+2.5%	6,500	88億9417万	+3.29%
03/18	911	929	911	919	+0.88%	9,500	86億7701万	+0.66%
03/15	916	925	910	911	-0.44%	5,900	86億147万	-0.55%
03/14	17:30 常勤監査役の逝去に関するお知らせ
03/14	925	935	914	915	-0.87%	7,400	86億3924万	-0.33%
03/13	948	948	923	923	-2.12%	4,800	87億1478万	+0.33%
03/12	918	943	911	943	+3.29%	7,600	89億361万	+2.39%
03/11	919	921	912	913	+0.33%	3,200	86億2036万	-0.98%
03/08	910	925	909	910	0%	8,000	85億9203万	-1.52%
03/07	942	942	908	910	-3.7%	12,300	85億9203万	-1.73%
03/06	901	950	901	945	+3.5%	12,600	89億2250万	+1.83%
03/05	950	950	911	913	-4.1%	15,600	86億2036万	-1.62%
03/04	940	971	940	952	+1.28%	15,800	89億8859万	+2.48%
03/01	920	940	918	940	+3.41%	12,800	88億7529万	+1.29%
02/29	918	918	902	909	-0.11%	13,100	85億8259万	-2.05%
02/28	918	931	903	910	-0.87%	9,500	85億9203万	-2.15%
02/27	908	918	896	918	+2%	18,000	86億6757万	-1.4%
02/26	897	911	887	900	+1.01%	19,400	84億9762万	-3.43%
02/22	908	908	891	891	-1.22%	11,400	84億1264万	-4.71%
02/21	900	907	897	902	-0.66%	900	85億1650万	-3.74%
02/20	904	917	892	908	+0.67%	18,700	85億7315万	-3.4%
02/19	874	912	869	902	+4.76%	15,700	85億1650万	-4.35%
02/16	838	874	832	861	+4.87%	34,900	81億2938万	-8.89%
02/15	895	895	807	821	-8.47%	79,500	77億5171万	-13.58%
02/14	15:30 法人税等調整額(益)の計上に関するお知らせ
02/14	15:30 中期経営計画の策定に関するお知らせ
02/14	15:30 定款一部変更に関するお知らせ
02/14	15:30 株式給付信託(BBT)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
02/14	15:30 2023年12月期決算短信〔日本基準〕(連結)
02/14	946	951	884	897	-5.78%	25,200	84億6929万	-6.17%
02/13	965	970	944	952	-1.86%	6,600	89億8859万	-0.83%
02/09	964	971	957	970	-0.21%	4,300	91億5854万	+1.04%
02/08	961	973	937	972	+0.31%	7,900	91億7742万	+1.36%
02/07	965	971	960	969	+0.31%	1,500	91億4910万	+1.25%
02/06	960	967	957	966	+0.63%	3,000	91億2077万	+1.05%
02/05	953	973	953	960	+0.63%	11,200	90億6412万	+0.52%
02/02	985	985	936	954	-1.95%	16,200	90億747万	0%
02/01	957	976	957	973	+1.67%	10,400	91億8687万	+2.1%
01/31	952	957	946	957	+0.74%	6,600	90億3580万	+0.53%
01/30	943	951	940	950	+0.21%	3,400	89億6971万	-0.11%
01/29	950	951	940	948	0%	7,700	89億5082万	-0.21%
01/26	922	950	922	948	+1.5%	12,400	89億5082万	-0.11%
01/25	940	940	932	934	-0.53%	5,300	88億1864万	-1.48%
01/24	944	946	937	939	-0.74%	4,900	88億6585万	-1.05%
01/23	943	951	936	946	+0.32%	11,200	89億3194万	-0.32%
01/22	939	952	930	943	+0.21%	6,800	89億361万	-0.84%
01/19	961	963	933	941	-2.08%	10,300	88億8473万	-0.95%
01/18	951	970	951	961	+1.05%	4,600	90億7356万	+0.73%
01/17	976	976	951	951	-1.65%	6,500	89億7915万	-0.11%
01/16	989	989	953	967	-2.91%	15,300	91億3022万	+1.68%
01/15	956	1,000	956	996	+4.4%	29,500	94億403万	+5.17%
01/12	971	977	954	954	-1.65%	5,400	90億747万	+1.38%
01/11	979	994	960	970	-1.22%	21,300	91億5854万	+3.63%
01/10	985	998	964	982	-1.31%	26,100	92億7184万	+5.59%
01/09	946	1,008	938	995	+5.18%	44,000	93億9459万	+7.68%
01/05	949	962	945	946	-0.42%	3,200	89億3194万	+3.16%
01/04	937	950	930	950	+2.04%	4,700	89億6971万	+4.17%
2023
12/29	927	960	920	931	+0.32%	7,600	87億9031万	+2.65%
12/28	905	941	905	928	-1.28%	25,300	87億6199万	+2.88%
12/27	935	946	929	940	-0.42%	12,900	88億7529万	+4.79%
12/26	930	949	925	944	+0.21%	11,300	89億1305万	+5.83%
12/25	930	946	930	942	+1.73%	8,200	88億9417万	+6.32%
12/22	922	943	922	926	-0.86%	7,400	87億4310万	+5.35%
12/21	921	934	914	934	+0.32%	12,800	88億1864万	+6.86%
12/20	925	974	925	931	-0.43%	16,700	87億9031万	+7.38%
12/19	915	939	912	935	+1.19%	9,300	88億2808万	+8.59%
12/18	929	930	900	924	-2.12%	30,700	87億2422万	+8.32%
12/15	939	969	917	944	-1.05%	50,400	89億1305万	+11.58%
12/14	974	984	939	954	-2.05%	59,600	90億747万	+13.71%
12/13	916	1,026	915	974	+5.3%	92,500	91億9631万	+17.07%
12/12	1,047	1,137	925	925	-11.82%	243,800	87億3366万	+12.26%
12/11	901	1,049	901	1,049	+16.69%	147,600	99億444万	+28.08%
12/08	913	924	883	899	-2.6%	59,500	84億8817万	+11.26%
12/07	875	934	865	923	+5.97%	92,000	87億1478万	+14.94%
12/06	16:00 連結子会社からの配当金受領に関するお知らせ
12/06	852	874	850	871	+2.23%	22,600	82億2380万	+9.28%
12/05	816	858	816	852	+3.65%	31,100	80億4441万	+7.44%
12/04	820	825	818	822	-0.48%	8,600	77億6115万	+4.18%
12/01	822	826	814	826	0%	11,300	77億9892万	+4.96%
11/30	826	827	814	826	0%	9,400	77億9892万	+5.22%
11/29	829	838	821	826	0%	8,500	77億9892万	+5.49%
11/28	817	840	817	826	+0.73%	19,500	77億9892万	+5.9%
11/27	805	820	801	820	+1.61%	22,800	77億4227万	+5.53%
11/24	810	811	800	807	-0.12%	6,600	76億1953万	+4.13%
11/22	808	815	801	808	0%	10,300	76億2897万	+4.53%
11/21	808	835	806	808	+1.51%	28,600	76億2897万	+4.66%

7841 遠藤製作所

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート