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
06/04	2,614	2,650	2,597	2,629	+0.38%	161,300	1509億1573万	+0.38%
06/03	2,665	2,668	2,600	2,619	-1.73%	143,600	1503億4169万	+0.08%
06/02	2,693	2,698	2,660	2,665	0%	117,500	1529億8228万	+1.99%
05/30	16:30 協栄産業株式会社株式（証券コード：6973）に対する公開買付けの開始に関するお知らせ（概要）
05/30	15:30 協栄産業株式会社(証券コード:6973)の普通株式に対する公開買付けの開始に関するお知らせ
05/30	2,631	2,678	2,614	2,665	-0.6%	165,600	1529億8228万	+2.26%
05/29	2,660	2,698	2,660	2,681	+1.25%	93,300	1539億75万	+3.19%
05/28	2,647	2,684	2,646	2,648	+0.72%	91,500	1520億641万	+2.28%
05/27	2,630	2,636	2,613	2,629	-0.15%	85,000	1509億1573万	+1.74%
05/26	15:30 (訂正)定款の一部変更に関するお知らせ
05/26	2,631	2,657	2,622	2,633	+0.8%	109,700	1511億4535万	+2.17%
05/23	2,618	2,642	2,612	2,612	+0.54%	118,400	1499億3986万	+1.67%
05/22	2,565	2,613	2,545	2,598	+0.19%	89,700	1491億3620万	+1.41%
05/21	2,598	2,607	2,580	2,593	+1.01%	100,200	1488億4918万	+1.45%
05/20	2,640	2,640	2,553	2,567	-1.87%	101,600	1473億5667万	+0.71%
05/19	2,589	2,641	2,547	2,616	+2.43%	128,600	1501億6948万	+2.79%
05/16	2,557	2,579	2,521	2,554	-0.12%	129,100	1466億1041万	+0.91%
05/15	2,650	2,663	2,513	2,557	-6.85%	272,700	1467億8263万	+1.39%
05/14	15:30 2025年3月期(第57期)決算概要
05/14	15:30 定款の一部変更に関するお知らせ
05/14	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/14	2,762	2,762	2,700	2,745	+0.26%	118,700	1575億7462万	+9.41%
05/13	2,751	2,770	2,725	2,738	+2.39%	101,000	1571億7279万	+9.7%
05/12	2,638	2,675	2,637	2,674	+1.29%	72,400	1534億9892万	+7.43%
05/09	2,621	2,657	2,600	2,640	+1.42%	90,800	1515億4718万	+6.02%
05/08	2,562	2,615	2,562	2,603	+1.64%	101,700	1494億2322万	+4.45%
05/07	2,539	2,595	2,538	2,561	-0.43%	115,700	1470億1224万	+2.6%
05/02	2,563	2,593	2,558	2,572	+0.47%	115,800	1476億4369万	+2.72%
05/01	2,550	2,568	2,527	2,560	0%	79,100	1469億5484万	+1.79%
04/30	2,566	2,570	2,542	2,560	-0.23%	78,700	1469億5484万	+1.39%
04/28	2,587	2,590	2,551	2,566	+0.2%	117,900	1472億9926万	+1.22%
04/25	2,523	2,567	2,519	2,561	+1.63%	76,500	1470億1224万	+0.71%
04/24	15:30 監査等委員会設置会社移行後の役員人事に関するお知らせ
04/24	2,525	2,554	2,516	2,520	+0.48%	70,200	1446億5867万	-1.29%
04/23	2,513	2,520	2,493	2,508	+1.83%	91,500	1439億6982万	-2.18%
04/22	2,448	2,482	2,447	2,463	+0.29%	76,000	1413億8663万	-4.39%
04/21	2,504	2,504	2,440	2,456	-2.46%	64,200	1409億8480万	-5.1%
04/18	2,478	2,526	2,478	2,518	+2.9%	76,000	1445億4386万	-3.15%
04/17	2,424	2,452	2,401	2,447	+0.95%	68,000	1404億6816万	-6.25%
04/16	2,432	2,437	2,400	2,424	-0.9%	82,300	1391億4786万	-7.55%
04/15	2,442	2,470	2,440	2,446	0%	67,400	1404億1076万	-7.14%
04/14	2,458	2,471	2,439	2,446	+1.12%	81,800	1404億1076万	-7.56%
04/11	2,310	2,419	2,305	2,419	-1.67%	126,900	1388億6084万	-9.03%
04/10	2,478	2,499	2,431	2,460	+7.99%	172,900	1412億1442万	-7.93%
04/09	2,275	2,298	2,233	2,278	-2.02%	172,800	1307億6684万	-15.06%
04/08	2,326	2,388	2,301	2,325	+4.21%	167,900	1334億6484万	-13.86%
04/07	2,227	2,287	2,183	2,231	-8.08%	197,100	1280億6885万	-17.8%
04/04	2,488	2,488	2,368	2,427	-5.45%	217,700	1393億2008万	-11.13%
04/03	2,585	2,612	2,551	2,567	-5.03%	117,100	1473億5667万	-6.38%
04/02	2,696	2,704	2,683	2,703	+0.71%	101,100	1551億6364万	-1.53%
04/01	2,746	2,746	2,684	2,684	-0.52%	97,200	1540億7296万	-2.15%
03/31	2,720	2,724	2,680	2,698	-2.6%	165,800	1548億7662万	-1.6%
03/28	2,760	2,778	2,743	2,770	-2.4%	111,700	1590億973万	+1.02%
03/27	15:30 監査等委員会設置会社への移行に関するお知らせ
03/27	2,802	2,838	2,800	2,838	+0.71%	154,700	1629億1322万	+3.5%
03/26	2,817	2,834	2,791	2,818	+0.68%	96,700	1617億6513万	+2.85%
03/25	2,803	2,812	2,783	2,799	+0.79%	71,300	1606億7445万	+2.15%
03/24	2,778	2,789	2,762	2,777	-0.93%	55,700	1594億1156万	+1.35%
03/21	2,800	2,823	2,794	2,803	-0.14%	106,100	1609億407万	+2.22%
03/19	2,790	2,826	2,780	2,807	+0.61%	89,700	1611億3369万	+2.33%
03/18	2,799	2,812	2,790	2,790	+0.43%	79,000	1601億5781万	+1.71%
03/17	2,752	2,788	2,752	2,778	+0.83%	73,700	1594億6896万	+1.24%
03/14	2,724	2,757	2,724	2,755	+0.25%	104,800	1581億4867万	+0.4%
03/13	2,760	2,789	2,737	2,748	-0.43%	71,800	1577億4684万	+0.22%
03/12	2,719	2,768	2,719	2,760	+0.95%	76,100	1584億3569万	+0.77%
03/11	2,731	2,747	2,702	2,734	-0.47%	86,300	1569億4318万	-0.07%
03/10	2,772	2,772	2,731	2,747	-0.43%	81,800	1576億8943万	+0.33%
03/07	2,722	2,759	2,686	2,759	+0.77%	96,300	1583億7828万	+0.69%
03/06	2,749	2,767	2,717	2,738	+0.92%	61,100	1571億7279万	-0.15%
03/05	2,699	2,717	2,690	2,713	+0.52%	105,800	1557億3769万	-1.09%
03/04	2,716	2,731	2,673	2,699	-0.63%	76,800	1549億3403万	-1.64%
03/03	2,684	2,725	2,682	2,716	+2.26%	96,000	1559億990万	-1.06%
02/28	2,673	2,681	2,650	2,656	-1.04%	123,700	1524億6565万	-3.24%
02/27	15:30 執行役員の選任のお知らせ
02/27	2,657	2,684	2,652	2,684	+1.36%	111,900	1540億7296万	-2.33%
02/26	2,645	2,651	2,616	2,648	-0.23%	95,200	1520億641万	-3.67%
02/25	2,659	2,668	2,620	2,654	-0.49%	136,700	1523億5084万	-3.56%
02/21	2,670	2,684	2,653	2,667	-0.78%	149,100	1530億9709万	-3.12%
02/20	2,752	2,752	2,677	2,688	-2.96%	131,700	1543億258万	-2.4%
02/19	2,803	2,810	2,770	2,770	-1.18%	92,200	1590億973万	+0.58%
02/18	2,805	2,809	2,772	2,803	-0.11%	71,500	1609億407万	+1.93%
02/17	2,817	2,839	2,806	2,806	-0.21%	70,900	1610億7628万	+2.15%
02/14	2,812	2,822	2,779	2,812	-0.25%	74,200	1614億2071万	+2.4%
02/13	2,848	2,848	2,808	2,819	-0.28%	97,700	1618億2254万	+2.7%
02/12	2,776	2,827	2,762	2,827	+1.04%	148,300	1622億8177万	+2.99%
02/10	2,791	2,801	2,745	2,798	-1.06%	95,600	1606億1705万	+1.89%
02/07	2,805	2,832	2,755	2,828	+2.24%	145,600	1623億3917万	+2.84%
02/06	15:30 2025年3月期(第57期)第3四半期決算概要
02/06	15:30 組織改編および人事異動のお知らせ
02/06	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,734	2,778	2,709	2,766	+1.84%	110,500	1587億8011万	+0.44%
02/05	2,680	2,716	2,680	2,716	+1.72%	84,700	1559億990万	-1.56%
02/04	2,729	2,738	2,670	2,670	-0.34%	87,200	1532億6931万	-3.51%
02/03	2,750	2,770	2,671	2,679	-3.88%	148,800	1537億8594万	-3.49%
01/31	2,770	2,805	2,770	2,787	-0.68%	99,200	1599億8560万	+0.07%
01/30	2,779	2,816	2,770	2,806	+0.21%	104,700	1610億7628万	+0.61%
01/29	2,760	2,809	2,744	2,800	+1.78%	137,600	1607億3186万	+0.25%
01/28	2,737	2,766	2,732	2,751	+0.4%	85,900	1579億1905万	-1.61%
01/27	2,749	2,750	2,714	2,740	+0.51%	85,800	1572億8760万	-2.21%
01/24	2,738	2,748	2,720	2,726	0%	61,100	1564億8394万	-2.95%
01/23	2,723	2,726	2,682	2,726	-0.22%	77,500	1564億8394万	-3.2%
01/22	2,713	2,744	2,713	2,732	+0.7%	56,400	1568億2837万	-3.12%
01/21	2,730	2,731	2,698	2,713	+0.22%	44,700	1557億3769万	-3.9%
01/20	2,693	2,717	2,693	2,707	+0.74%	48,100	1553億9326万	-4.21%
01/17	2,675	2,694	2,652	2,687	+0.19%	85,400	1542億4518万	-4.99%
01/16	2,691	2,707	2,661	2,682	-0.3%	76,000	1539億5816万	-5.23%
01/15	2,693	2,715	2,672	2,690	+0.15%	94,900	1544億1739万	-5.01%
01/14	2,738	2,745	2,666	2,686	-1.72%	112,900	1541億8777万	-5.16%
01/10	2,730	2,749	2,711	2,733	-0.94%	165,100	1568億8577万	-3.53%
01/09	2,751	2,770	2,736	2,759	-1.22%	161,800	1583億7828万	-2.47%
01/08	2,812	2,818	2,778	2,793	-0.68%	169,400	1603億3003万	-1.06%
01/07	2,850	2,858	2,793	2,812	-1.78%	198,400	1614億2071万	-0.18%

8154 加賀電子

IR情報

2025/01/07～2025/06/04

IR情報＆株価推移

開示資料

決算

株式

チャート