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
06/06	914	924	900	900	-0.11%	29,100	47億5704万	+0.22%
06/05	891	915	883	901	+1.46%	62,400	47億6232万	+0.11%
06/04	865	888	863	888	+3.5%	24,600	46億9361万	-1.44%
06/03	894	895	858	858	-3.16%	33,200	45億3504万	-4.98%
06/02	889	889	880	886	+0.34%	13,400	46億8304万	-2.1%
05/30	886	899	880	883	-1.12%	20,400	46億6718万	-2.65%
05/29	858	899	852	893	+4.08%	41,700	47億2004万	-1.76%
05/28	860	861	851	858	+0.59%	27,000	45億3504万	-5.71%
05/27	849	861	843	853	+0.35%	23,000	45億861万	-6.57%
05/26	848	854	844	850	0%	7,100	44億9276万	-7.1%
05/23	853	857	850	850	-0.23%	5,300	44億9276万	-7.41%
05/22	844	858	844	852	-0.35%	5,800	45億333万	-7.49%
05/21	847	861	847	855	+0.94%	19,000	45億1918万	-7.37%
05/20	856	858	847	847	-0.47%	30,800	44億7690万	-8.43%
05/19	849	859	836	851	+0.95%	36,400	44億9804万	-8.1%
05/16	873	875	843	843	-3.66%	32,000	44億5576万	-9.06%
05/15	11:00 2025年9月期第2四半期決算説明資料
05/15	896	900	851	875	-1.35%	45,800	46億2490万	-5.61%
05/14	879	1,003	836	887	-13.55%	333,100	46億8832万	-3.9%
05/13	16:00 2025年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/13	16:00 剰余金の配当(中間配当)に関するお知らせ
05/13	16:00 通期業績予想の修正に関するお知らせ
05/13	995	1,040	991	1,026	+3.64%	42,300	54億2302万	+11.28%
05/12	970	990	965	990	+2.17%	11,700	52億3274万	+7.73%
05/09	970	978	964	969	-0.1%	4,100	51億2174万	+5.67%
05/08	979	979	960	970	0%	7,300	51億2703万	+5.78%
05/07	965	970	958	970	+1.25%	5,300	51億2703万	+5.66%
05/02	963	963	948	958	+1.7%	8,700	50億6360万	+4.24%
05/01	950	955	940	942	+0.32%	8,500	49億7903万	+2.39%
04/30	942	949	936	939	-0.32%	18,300	49億6317万	+1.95%
04/28	930	949	925	942	+1.29%	16,600	49億7903万	+2.17%
04/25	930	950	922	930	+1.31%	13,200	49億1560万	+0.76%
04/24	920	924	918	918	+0.11%	2,000	48億5218万	-0.65%
04/23	927	972	917	917	-1.4%	131,400	48億4689万	-0.86%
04/22	934	935	922	930	+0.54%	4,100	49億1560万	+0.43%
04/21	931	935	917	925	-0.64%	12,900	48億8918万	-0.22%
04/18	920	932	919	931	+2.2%	11,200	49億2089万	+0.32%
04/17	925	925	900	911	-1.51%	12,600	48億1518万	-1.94%
04/16	932	932	891	925	-0.11%	23,000	48億8918万	-0.64%
04/15	902	931	902	926	+2.77%	24,100	48億9446万	-0.32%
04/14	910	923	895	901	-0.33%	13,400	47億6232万	-2.91%
04/11	851	904	847	904	+2.61%	6,000	47億7818万	-2.59%
04/10	917	917	860	881	+2.8%	7,400	46億5661万	-4.96%
04/09	854	857	810	857	+2.15%	18,600	45億2975万	-7.65%
04/08	850	854	828	839	+8.26%	15,300	44億3461万	-9.69%
04/07	766	811	755	775	-11.83%	37,500	40億9634万	-16.76%
04/04	910	914	842	879	-6.49%	28,200	46億4604万	-6.09%
04/03	929	970	915	940	-1.47%	15,200	49億6846万	+0.43%
04/02	964	966	944	954	-1.85%	6,300	50億4246万	+2.14%
04/01	999	1,001	962	972	-2.11%	4,600	51億3760万	+4.29%
03/31	973	999	944	993	+1.85%	7,300	52億4860万	+6.89%
03/28	965	1,000	965	975	-1.02%	8,700	51億5346万	+5.41%
03/27	964	1,042	952	985	+1.13%	18,500	52億631万	+6.83%
03/26	970	974	965	974	+1.88%	6,500	51億4817万	+5.98%
03/25	970	971	944	956	-1.44%	15,300	50億5303万	+4.37%
03/24	970	971	965	970	+1.15%	5,800	51億2703万	+6.24%
03/21	946	959	935	959	+1.7%	7,200	50億6889万	+5.27%
03/19	945	945	927	943	-0.53%	5,500	49億8432万	+4.08%
03/18	955	955	916	948	-1.15%	13,100	50億1074万	+4.98%
03/17	961	964	956	959	+0.42%	7,500	50億6889万	+6.79%
03/14	951	955	945	955	+0.21%	6,400	50億4774万	+6.82%
03/13	948	953	933	953	+1.38%	4,100	50億3717万	+7.2%
03/12	901	952	901	940	+5.5%	24,400	49億6846万	+6.33%
03/11	892	900	887	891	-1%	3,900	47億946万	+1.14%
03/10	901	903	899	900	+0.56%	1,700	47億5704万	+2.39%
03/07	890	904	885	895	+0.34%	13,200	47億3061万	+1.94%
03/06	892	898	891	892	+0.22%	2,000	47億1475万	+1.83%
03/05	884	890	884	890	+0.23%	1,200	47億418万	+1.83%
03/04	883	888	880	888	-0.67%	5,900	46億9361万	+1.83%
03/03	896	899	890	894	+0.79%	2,900	47億2532万	+2.88%
02/28	887	895	881	887	-0.89%	5,800	46億8832万	+2.42%
02/27	891	895	884	895	+1.13%	3,500	47億3061万	+3.47%
02/26	891	895	885	885	-0.9%	2,900	46億7775万	+2.67%
02/25	884	898	884	893	-0.67%	5,600	47億2004万	+3.84%
02/21	893	899	888	899	-0.11%	6,200	47億5175万	+4.9%
02/20	901	901	892	900	+0.22%	3,800	47億5704万	+5.39%
02/19	907	907	890	898	-0.22%	5,400	47億4646万	+5.65%
02/18	901	906	891	900	0%	7,000	47億5704万	+6.38%
02/17	892	900	886	900	+1.35%	7,200	47億5704万	+6.76%
02/14	917	917	881	888	-2.63%	14,300	46億9361万	+5.97%
02/13	910	925	895	912	+7.17%	67,800	48億2046万	+9.22%
02/12	16:00 2025年9月期第1四半期決算短信〔日本基準〕(連結)
02/12	860	868	842	851	-0.35%	28,000	44億9804万	+2.41%
02/10	835	858	835	854	+2.28%	22,300	45億1390万	+3.14%
02/07	840	842	833	835	-0.95%	2,400	44億1347万	+1.21%
02/06	834	843	833	843	+0.6%	3,700	44億5576万	+2.43%
02/05	843	844	829	838	+0.24%	13,400	44億2933万	+2.2%
02/04	852	852	833	836	-1.76%	10,600	44億1876万	+2.2%
02/03	860	867	824	851	-0.23%	16,800	44億9804万	+4.29%
01/31	862	862	853	853	-1.73%	2,500	45億861万	+4.92%
01/30	853	868	853	868	+1.4%	3,500	45億8790万	+7.16%
01/29	831	860	826	856	+1.18%	10,100	45億2447万	+6.2%
01/28	830	850	827	846	+2.67%	12,400	44億7161万	+5.22%
01/27	840	850	824	824	-0.72%	7,600	43億5533万	+3%
01/24	820	835	806	830	+1.22%	22,200	43億8704万	+4.01%
01/23	828	831	796	820	-2.26%	23,400	43億3419万	+2.89%
01/22	830	855	822	839	+1.08%	9,200	44億3461万	+5.53%
01/21	825	834	821	830	+0.61%	2,900	43億8704万	+4.67%
01/20	824	831	817	825	+0.24%	6,300	43億6062万	+4.3%
01/17	820	823	813	823	-0.24%	4,100	43億5004万	+4.31%
01/16	820	826	806	825	+2.48%	15,400	43億6062万	+4.83%
01/15	811	817	801	805	-0.62%	7,500	42億5490万	+2.42%
01/14	802	810	796	810	+0.87%	14,100	42億8133万	+3.18%
01/10	794	803	793	803	+1.13%	10,000	42億4433万	+2.42%
01/09	796	796	790	794	-0.5%	1,900	41億9676万	+1.28%

2304 CSS HD

IR情報

2025/01/09～2025/06/06

IR情報＆株価推移

開示資料

決算

株式

チャート