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
04/22	1,578	1,585	1,574	1,574	+0.19%	700	48億8478万	-2.84%
04/19	1,573	1,574	1,565	1,571	-0.06%	3,700	48億7547万	-3.14%
04/18	1,570	1,586	1,570	1,572	-0.13%	1,300	48億7857万	-3.14%
04/17	1,571	1,585	1,566	1,574	-0.13%	1,300	48億8478万	-3.08%
04/16	1,595	1,596	1,563	1,576	-1.19%	4,700	48億9098万	-3.02%
04/15	1,592	1,601	1,592	1,595	+0.06%	1,400	49億4995万	-1.91%
04/12	1,592	1,598	1,592	1,594	+0.13%	800	49億4685万	-1.91%
04/11	1,592	1,607	1,592	1,592	0%	300	49億4064万	-2.03%
04/10	1,600	1,604	1,592	1,592	-0.56%	1,800	49億4064万	-2.03%
04/09	1,578	1,606	1,578	1,601	+0.88%	3,300	49億6857万	-1.48%
04/08	1,590	1,590	1,580	1,587	+0.76%	1,600	49億2512万	-2.28%
04/05	1,566	1,578	1,561	1,575	-1.56%	1,200	48億8788万	-3.08%
04/04	1,609	1,609	1,600	1,600	-0.56%	600	49億6547万	-1.54%
04/03	1,619	1,619	1,591	1,609	-0.19%	1,800	49億9340万	-0.98%
04/02	1,653	1,657	1,612	1,612	-2.48%	2,000	50億271万	-0.86%
04/01	1,642	1,671	1,642	1,653	+0.67%	500	51億2995万	+1.66%
03/29	1,632	1,672	1,618	1,642	+0.06%	1,500	50億9581万	+0.86%
03/28	1,650	1,687	1,606	1,641	-1.74%	1,500	50億9271万	+0.74%
03/27	1,658	1,670	1,649	1,670	+0.72%	1,600	51億8271万	+2.39%
03/26	1,649	1,658	1,644	1,658	-0.12%	1,500	51億4547万	+1.53%
03/25	1,688	1,693	1,660	1,660	-3.09%	4,800	51億5167万	+1.59%
03/22	1,697	1,714	1,674	1,713	+1%	6,400	53億1615万	+5.03%
03/21	1,665	1,696	1,661	1,696	+1.74%	3,300	52億6340万	+4.31%
03/19	1,647	1,667	1,631	1,667	-0.18%	1,700	51億7340万	+2.71%
03/18	1,629	1,689	1,629	1,670	+3.15%	7,200	51億8271万	+3.15%
03/15	1,605	1,619	1,605	1,619	+0.87%	2,900	50億2443万	+0.25%
03/14	1,606	1,611	1,579	1,605	+0.25%	4,500	49億8098万	-0.43%
03/13	1,609	1,610	1,590	1,601	+0.44%	2,100	49億6857万	-0.56%
03/12	1,594	1,594	1,594	1,594	0%	200	49億4685万	-0.87%
03/11	1,577	1,599	1,577	1,594	+0.82%	3,400	49億4685万	-0.81%
03/08	1,580	1,600	1,580	1,581	-0.06%	2,900	49億650万	-1.5%
03/07	1,598	1,600	1,576	1,582	-1.06%	2,100	49億961万	-1.43%
03/06	1,580	1,599	1,580	1,599	+0.38%	1,200	49億6236万	-0.25%
03/05	1,570	1,593	1,570	1,593	+0.57%	900	49億4374万	-0.5%
03/04	1,592	1,602	1,584	1,584	-1.06%	4,300	49億1581万	-1%
03/01	1,586	1,605	1,586	1,601	+0.88%	4,200	49億6857万	+0.19%
02/29	16:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
02/29	1,602	1,602	1,587	1,587	-0.81%	4,100	49億2512万	-0.5%
02/28	16:00 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ
02/28	1,621	1,633	1,598	1,600	-1.11%	3,600	49億6547万	+0.38%
02/27	1,630	1,630	1,601	1,618	-0.98%	4,100	50億2133万	+1.76%
02/26	1,730	1,730	1,616	1,634	-2.85%	5,400	50億7098万	+2.96%
02/22	1,681	1,700	1,670	1,682	+0.66%	3,200	52億1995万	+6.19%
02/21	1,680	1,718	1,670	1,671	-0.83%	1,700	51億8581万	+5.89%
02/20	1,739	1,739	1,670	1,685	-3.11%	6,300	52億2926万	+7.05%
02/19	1,669	1,749	1,669	1,739	+4.19%	8,800	53億9684万	+10.91%
02/16	1,591	1,698	1,591	1,669	+5.5%	7,700	51億7960万	+6.99%
02/15	1,586	1,620	1,577	1,582	-0.25%	7,500	49億961万	+1.67%
02/14	1,581	1,615	1,581	1,586	-2.1%	4,100	49億2202万	+2.06%
02/13	16:00 特別損失の計上に関するお知らせ
02/13	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,584	1,649	1,584	1,620	+2.73%	6,100	50億2754万	+4.25%
02/09	1,571	1,632	1,551	1,577	+0.96%	9,400	48億9409万	+1.87%
02/08	1,543	1,568	1,543	1,562	+0.26%	800	48億4754万	+1.3%
02/07	1,561	1,586	1,549	1,558	-0.19%	5,300	48億3512万	+1.5%
02/06	1,538	1,577	1,538	1,561	+0.64%	3,300	48億4443万	+2.23%
02/05	1,556	1,570	1,550	1,551	-0.32%	4,500	48億1340万	+2.04%
02/02	1,550	1,563	1,548	1,556	-0.13%	1,700	48億2892万	+2.91%
02/01	1,559	1,559	1,540	1,558	-0.06%	3,800	48億3512万	+3.59%
01/31	1,535	1,559	1,535	1,559	+1.56%	6,400	48億3823万	+4.28%
01/30	1,568	1,580	1,535	1,535	-2.04%	18,000	47億6374万	+3.23%
01/29	1,558	1,569	1,553	1,567	+0.58%	1,400	48億6305万	+5.88%
01/26	1,527	1,558	1,525	1,558	+0.91%	2,500	48億3512万	+5.99%
01/25	1,502	1,560	1,502	1,544	+1.25%	3,300	47億9168万	+5.75%
01/24	1,544	1,544	1,516	1,525	-1.29%	2,200	47億3271万	+5.1%
01/23	1,500	1,558	1,500	1,545	+3%	6,500	47億9478万	+7.07%
01/22	1,540	1,540	1,495	1,500	-2.85%	10,400	46億5513万	+4.6%
01/19	1,557	1,579	1,535	1,544	-1.53%	8,200	47億9168万	+8.2%
01/18	1,540	1,589	1,527	1,568	+1.82%	4,000	48億6616万	+10.58%
01/17	1,551	1,557	1,531	1,540	-0.77%	3,400	47億7926万	+9.45%
01/16	1,546	1,564	1,546	1,552	+0.39%	5,200	48億1650万	+11.1%
01/15	1,545	1,555	1,540	1,546	-0.06%	3,800	47億9788万	+11.54%
01/12	1,560	1,562	1,525	1,547	-0.58%	5,300	48億99万	+12.43%
01/11	1,542	1,579	1,542	1,556	+0.91%	4,900	48億2892万	+13.91%
01/10	1,590	1,590	1,535	1,542	-2.22%	11,200	47億8547万	+13.8%
01/09	1,499	1,628	1,496	1,577	+6.27%	29,100	48億9409万	+17.34%
01/05	1,409	1,487	1,409	1,484	+5.32%	12,300	46億547万	+11.5%
01/04	1,385	1,409	1,385	1,409	+1.73%	2,900	43億7271万	+6.58%
2023
12/29	1,370	1,390	1,370	1,385	+1.09%	2,600	42億9823万	+5.32%
12/28	1,364	1,377	1,364	1,370	-0.58%	1,300	42億5168万	+4.58%
12/27	1,345	1,378	1,345	1,378	+2.45%	18,500	42億7651万	+5.59%
12/26	1,353	1,355	1,331	1,345	-0.74%	2,900	41億7409万	+3.46%
12/25	1,351	1,359	1,346	1,355	+0.37%	2,200	42億513万	+4.55%
12/22	1,351	1,363	1,347	1,350	-0.81%	3,900	41億8961万	+4.49%
12/21	1,326	1,371	1,326	1,361	+1.04%	2,700	42億2375万	+5.75%
12/20	1,326	1,347	1,315	1,347	+1.74%	4,100	41億8030万	+5.07%
12/19	1,311	1,324	1,311	1,324	+0.68%	500	41億892万	+3.68%
12/18	1,312	1,315	1,312	1,315	-0.08%	5,000	40億8099万	+3.22%
12/15	1,326	1,326	1,316	1,316	-0.68%	4,000	40億8410万	+3.38%
12/14	1,329	1,333	1,324	1,325	0%	2,800	41億1203万	+4.25%
12/13	1,337	1,337	1,325	1,325	+0.61%	2,500	41億1203万	+4.58%
12/12	1,300	1,345	1,300	1,317	+0.92%	11,100	40億8720万	+4.11%
12/11	1,268	1,305	1,268	1,305	+0.77%	4,100	40億4996万	+3.41%
12/08	1,289	1,304	1,289	1,295	+0.39%	2,600	40億1892万	+2.78%
12/07	1,297	1,310	1,281	1,290	-0.54%	4,200	40億341万	+2.54%
12/06	1,293	1,304	1,293	1,297	+0.39%	2,000	40億2513万	+3.26%
12/05	1,282	1,295	1,282	1,292	+0.86%	1,800	40億961万	+3.03%
12/04	1,286	1,293	1,281	1,281	-0.31%	900	39億7548万	+2.15%
12/01	1,263	1,291	1,263	1,285	+1.5%	3,000	39億8789万	+2.47%
11/30	1,254	1,266	1,254	1,266	+0.96%	3,200	39億2892万	+0.88%
11/29	1,264	1,264	1,249	1,254	+0.16%	1,300	38億9168万	-0.24%
11/28	1,248	1,261	1,241	1,252	+0.32%	1,300	38億8548万	-0.4%
11/27	1,252	1,260	1,237	1,248	-0.32%	3,900	38億7306万	-0.87%
11/24	1,260	1,267	1,252	1,252	-0.56%	2,000	38億8548万	-0.56%

7916 光村印刷

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート