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
07/26	15:00 自己株式取得に係る事項の決定に関するお知らせ
07/26	15:00 2025年3月期第1四半期決算説明会資料
07/26	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/26	2,025	2,061	1,993	2,006	-0.15%	464,900	1756億4856万	-0.5%
07/25	2,054	2,065	2,003	2,009	-1.81%	431,800	1759億1125万	-0.4%
07/24	15:00 当社取締役会の実効性に関する評価結果の概要についてのお知らせ
07/24	15:00 業績条件付有償ストック・オプション(第20回新株予約権)の発行内容確定に関するお知らせ
07/24	2,057	2,081	2,040	2,046	-0.53%	251,100	1791億5103万	+1.39%
07/23	2,040	2,064	2,034	2,057	+0.15%	230,700	1801億1421万	+1.93%
07/22	2,055	2,072	2,032	2,054	-0.48%	331,700	1798億5152万	+1.83%
07/19	2,108	2,130	2,062	2,064	-1.99%	544,200	1807億2714万	+2.43%
07/18	2,066	2,132	2,066	2,106	+2.18%	1,266,100	1844億472万	+4.62%
07/17	2,050	2,101	2,045	2,061	+2.49%	513,900	1804億6445万	+2.69%
07/16	2,030	2,045	2,002	2,011	-0.64%	646,000	1760億8637万	+0.45%
07/12	1,932	2,024	1,927	2,024	+4.6%	650,500	1772億2467万	+1.2%
07/11	1,919	1,941	1,908	1,935	+0.99%	435,900	1694億3169万	-3.1%
07/10	1,931	1,935	1,900	1,916	-1.64%	412,400	1677億6802万	-4.06%
07/09	1,946	1,965	1,942	1,948	+0.46%	265,900	1705億6999万	-2.6%
07/08	15:00 業績条件付有償ストック・オプション(第20回新株予約権)の発行に関するお知らせ
07/08	1,968	1,968	1,928	1,939	-2.22%	372,000	1697億8194万	-3.15%
07/05	2,003	2,014	1,971	1,983	-1%	293,200	1736億3465万	-1%
07/04	2,024	2,030	1,988	2,003	-0.25%	289,800	1753億8588万	+0.1%
07/03	1,988	2,015	1,982	2,008	+0.9%	351,300	1758億2369万	+0.5%
07/02	1,990	1,998	1,976	1,990	-0.4%	275,300	1742億4758万	0%
07/01	2,035	2,051	1,982	1,998	-2.15%	370,300	1749億4807万	+0.6%
06/28	2,070	2,070	2,035	2,042	-0.44%	305,000	1788億78万	+3.03%
06/27	2,021	2,082	2,021	2,051	+0.24%	412,300	1795億8884万	+3.74%
06/26	2,037	2,057	2,020	2,046	-0.15%	403,200	1791億5103万	+3.75%
06/25	2,037	2,067	2,026	2,049	+0.94%	419,200	1794億1371万	+4.12%
06/24	2,025	2,037	2,011	2,030	+0.35%	323,100	1777億5004万	+3.26%
06/21	2,055	2,064	2,012	2,023	-0.88%	425,100	1771億3711万	+2.85%
06/20	2,020	2,069	2,020	2,041	+1.04%	375,500	1787億1322万	+3.71%
06/19	2,024	2,034	2,005	2,020	-1.03%	296,200	1768億7443万	+2.59%
06/18	2,040	2,059	2,032	2,041	-0.1%	304,300	1787億1322万	+3.5%
06/17	2,020	2,059	2,003	2,043	+2.05%	499,500	1788億8834万	+3.5%
06/14	2,001	2,015	1,972	2,002	-0.69%	524,800	1752億9832万	+1.37%
06/13	15:00 定時株主総会決議ご通知の郵送廃止のお知らせ
06/13	2,001	2,023	1,999	2,016	+2.8%	421,600	1765億2418万	+1.97%
06/12	2,019	2,024	1,958	1,961	+1.13%	522,200	1717億829万	-1.01%
06/11	1,912	1,952	1,909	1,939	-0.05%	343,600	1697億8194万	-2.46%
06/10	1,938	1,951	1,922	1,940	-1.57%	275,000	1698億6950万	-2.76%
06/07	1,942	1,971	1,939	1,971	+1.97%	381,100	1725億8391万	-1.4%
06/06	1,987	1,990	1,931	1,933	-2.18%	431,500	1692億5657万	-3.59%
06/05	1,987	2,018	1,967	1,976	-1.25%	411,000	1730億2172万	-1.98%
06/04	1,992	2,022	1,977	2,001	+1.47%	444,900	1752億1076万	-1.33%
06/03	1,964	1,989	1,950	1,972	+1.6%	511,400	1726億7147万	-3.29%
05/31	1,894	1,945	1,881	1,941	+1.52%	916,000	1699億5706万	-5.36%
05/30	1,801	1,922	1,794	1,912	+4.94%	899,100	1674億1777万	-7.41%
05/29	1,839	1,853	1,816	1,822	-2.93%	627,100	1595億3723万	-12.4%
05/28	1,900	1,909	1,874	1,877	-1.21%	588,400	1643億5312万	-10.36%
05/27	1,910	1,918	1,887	1,900	-0.52%	383,100	1663億6704万	-9.95%
05/24	1,890	1,931	1,882	1,910	-1.04%	432,900	1672億4265万	-10.08%
05/23	1,930	1,932	1,912	1,930	-1.13%	481,700	1689億9388万	-9.77%
05/22	1,973	1,979	1,950	1,952	-2.4%	482,000	1709億2024万	-9.17%
05/21	2,053	2,065	1,998	2,000	-3.05%	311,500	1751億2320万	-7.45%
05/20	15:00 役員人事に関するお知らせ
05/20	15:00 剰余金の配当に関するお知らせ
05/20	2,046	2,063	2,024	2,063	+0.98%	288,700	1806億3958万	-5.02%
05/17	2,022	2,073	2,022	2,043	-1.4%	242,100	1788億8834万	-6.5%
05/16	2,108	2,112	2,040	2,072	-0.43%	287,000	1814億2763万	-5.82%
05/15	2,100	2,102	2,076	2,081	-1%	330,900	1822億1568万	-6.05%
05/14	2,068	2,107	2,053	2,102	+1.59%	378,700	1840億5448万	-5.7%
05/13	2,000	2,074	1,998	2,069	+0.93%	567,900	1811億6495万	-7.84%
05/10	2,142	2,142	2,043	2,050	-2.61%	458,700	1795億128万	-9.37%
05/09	2,126	2,149	2,092	2,105	-1.59%	626,700	1843億1716万	-7.59%
05/08	15:00 自己株式の取得状況及び取得終了に関するお知らせ
05/08	2,082	2,181	2,069	2,139	+1.62%	731,400	1872億9426万	-6.88%
05/07	2,055	2,130	2,055	2,105	+3.29%	815,600	1843億1716万	-9.07%
05/02	2,110	2,122	2,030	2,038	-4.68%	926,600	1784億5054万	-12.72%
05/01	2,149	2,149	2,090	2,138	-2.77%	1,577,600	1872億670万	-9.33%
04/30	2,290	2,297	2,186	2,199	-3.17%	2,690,400	1925億4795万	-7.41%
04/26	15:00 配当方針の変更に関するお知らせ
04/26	15:00 自己株式取得に係る事項の決定に関するお知らせ
04/26	15:00 2024年3月期決算説明会資料
04/26	15:00 2024年3月期決算短信〔日本基準〕(連結)
04/26	2,264	2,322	2,217	2,271	-0.48%	813,600	1988億5239万	-4.86%
04/25	2,319	2,341	2,279	2,282	-0.17%	516,200	1998億1557万	-4.88%
04/24	2,274	2,292	2,246	2,286	+0.53%	443,900	2001億6581万	-5.15%
04/23	2,256	2,281	2,224	2,274	-0.44%	498,800	1991億1507万	-6.03%
04/22	2,236	2,290	2,230	2,284	+4.48%	618,800	1999億9069万	-6.05%
04/19	2,281	2,300	2,181	2,186	-4.16%	643,700	1914億965万	-10.37%
04/18	2,260	2,303	2,233	2,281	+2.38%	823,600	1997億2800万	-6.9%
04/17	2,244	2,263	2,214	2,228	-2.58%	546,600	1950億8724万	-9.32%
04/16	2,175	2,302	2,165	2,287	+4.05%	687,700	2002億5337万	-7.33%
04/15	2,176	2,216	2,150	2,198	-2.27%	734,800	1924億6039万	-11.23%
04/12	2,282	2,322	2,231	2,249	-1.4%	656,100	1969億2603万	-9.53%
04/11	2,318	2,336	2,244	2,281	-3.96%	823,100	1997億2800万	-8.54%
04/10	2,432	2,436	2,362	2,375	-2.34%	444,300	2079億5880万	-5.04%
04/09	2,425	2,445	2,398	2,432	+0.33%	380,800	2129億4981万	-2.91%
04/08	2,438	2,468	2,408	2,424	-1.06%	297,500	2122億4931万	-3.39%
04/05	2,447	2,474	2,433	2,450	-1.88%	286,000	2145億2592万	-2.66%
04/04	2,493	2,539	2,470	2,497	+0.69%	414,900	2186億4131万	-1.11%
04/03	2,446	2,494	2,438	2,480	+0.36%	326,600	2171億5276万	-2.02%
04/02	2,525	2,527	2,463	2,471	-4.04%	381,300	2163億6471万	-2.6%
04/01	2,599	2,600	2,557	2,575	-0.5%	263,500	2254億7112万	+1.3%
03/29	2,549	2,606	2,547	2,588	-0.27%	222,500	2266億942万	+1.77%
03/28	2,600	2,644	2,582	2,595	-0.5%	322,900	2272億2235万	+2.04%
03/27	2,626	2,671	2,601	2,608	+1.12%	610,100	2283億6065万	+2.6%
03/26	2,489	2,600	2,489	2,579	+2.91%	390,000	2258億2136万	+1.42%
03/25	2,552	2,564	2,501	2,506	-1.76%	385,100	2194億2936万	-1.57%
03/22	2,546	2,570	2,518	2,551	-0.23%	282,900	2233億6964万	+0.04%
03/21	2,557	2,590	2,542	2,557	+0.75%	368,000	2238億9501万	+0.2%
03/19	2,527	2,548	2,513	2,538	-0.74%	227,500	2222億3134万	-0.67%
03/18	2,477	2,563	2,471	2,557	+3.19%	319,100	2238億9501万	0%
03/15	2,488	2,520	2,458	2,478	+0.45%	442,500	2169億7764万	-2.94%
03/14	2,449	2,490	2,440	2,467	+0.04%	381,100	2160億1446万	-3.37%
03/13	2,451	2,490	2,447	2,466	-0.64%	419,300	2159億2690万	-3.45%
03/12	2,491	2,491	2,430	2,482	-0.32%	569,900	2173億2789万	-3.05%
03/11	2,433	2,490	2,410	2,490	+1.76%	583,200	2180億2838万	-3%
03/08	2,441	2,466	2,396	2,447	-0.61%	562,000	2142億6323万	-4.9%
03/07	2,454	2,488	2,433	2,462	+0.12%	630,900	2155億7665万	-4.68%
03/06	2,426	2,494	2,414	2,459	-0.69%	679,900	2153億1397万	-5.17%
03/05	2,485	2,497	2,430	2,476	-1.55%	833,200	2168億252万	-4.81%
03/04	2,601	2,602	2,497	2,515	-4.48%	734,600	2202億1742万	-3.6%

2175 エス・エム・エス

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート