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	2,011	2,027	2,011	2,020	+0.7%	29,800	347億1501万	-0.79%
04/17	2,059	2,061	2,006	2,006	+0.05%	90,300	344億7441万	-1.52%
04/16	15:30 2024年3月の月次売上高等について
04/16	2,014	2,015	2,003	2,005	-0.25%	50,500	344億5722万	-1.67%
04/15	2,029	2,048	2,008	2,010	-1.18%	93,400	345億4315万	-1.47%
04/12	15:30 個別実績と前期個別実績との差異に関するお知らせ
04/12	15:30 2024年2月期決算短信〔日本基準〕(連結)
04/12	2,042	2,050	2,033	2,034	-0.83%	32,700	349億5561万	-0.39%
04/11	2,055	2,055	2,040	2,051	-0.29%	42,700	352億4776万	+0.39%
04/10	2,048	2,058	2,039	2,057	+1.13%	45,500	353億5088万	+0.69%
04/09	15:30 役員の異動に関するお知らせ
04/09	2,035	2,039	2,029	2,034	+0.15%	21,100	349億5561万	-0.39%
04/08	2,033	2,033	2,020	2,031	+0.3%	40,000	349億405万	-0.59%
04/05	2,020	2,028	2,016	2,025	+0.25%	36,600	348億94万	-0.88%
04/04	2,022	2,025	2,018	2,020	-0.1%	34,800	347億1501万	-1.13%
04/03	2,020	2,028	2,015	2,022	+0.05%	30,500	347億4938万	-1.08%
04/02	2,028	2,030	2,013	2,021	-0.35%	42,000	347億3219万	-1.17%
04/01	2,051	2,051	2,026	2,028	-1.12%	37,100	348億5249万	-0.83%
03/29	2,058	2,062	2,051	2,051	-0.49%	29,400	352億4776万	+0.2%
03/28	2,064	2,067	2,054	2,061	-0.15%	24,300	354億1962万	+0.68%
03/27	2,060	2,064	2,058	2,064	+0.19%	38,000	354億7118万	+0.83%
03/26	2,055	2,060	2,052	2,060	+0.24%	33,300	354億243万	+0.64%
03/25	2,051	2,060	2,051	2,055	-0.24%	33,500	353億1651万	+0.39%
03/22	2,045	2,063	2,045	2,060	+0.73%	48,000	354億243万	+0.64%
03/21	2,050	2,050	2,040	2,045	+0.15%	28,800	351億4465万	-0.1%
03/19	2,035	2,045	2,034	2,042	+0.34%	29,300	350億9309万	-0.34%
03/18	2,042	2,043	2,033	2,035	0%	26,500	349億7279万	-0.73%
03/15	2,037	2,043	2,034	2,035	-0.1%	27,200	349億7279万	-0.88%
03/14	2,037	2,042	2,031	2,037	+0.34%	30,400	350億716万	-0.88%
03/13	15:30 2024年2月の月次売上高等について
03/13	2,051	2,053	2,022	2,030	-1.02%	28,200	348億8686万	-1.36%
03/12	2,050	2,059	2,042	2,051	+0.39%	46,600	352億4776万	-0.49%
03/11	2,061	2,067	2,032	2,043	-1.26%	51,700	351億1028万	-0.97%
03/08	2,057	2,069	2,045	2,069	+0.98%	95,300	355億5710万	+0.24%
03/07	2,064	2,072	2,044	2,049	-0.05%	82,100	352億1339万	-0.82%
03/06	2,040	2,057	2,040	2,050	+0.44%	59,300	352億3058万	-0.87%
03/05	2,043	2,051	2,041	2,041	-0.1%	46,000	350億7591万	-1.4%
03/04	2,049	2,053	2,032	2,043	+0.1%	89,400	351億1028万	-1.45%
03/01	2,040	2,045	2,029	2,041	+0.54%	74,900	350億7591万	-1.64%
02/29	2,028	2,035	2,016	2,030	0%	44,800	348億8686万	-2.26%
02/28	1,999	2,057	1,999	2,030	-0.64%	126,800	348億8686万	-2.36%
02/27	2,053	2,058	2,040	2,043	-0.05%	133,200	351億1028万	-1.83%
02/26	2,059	2,060	2,040	2,044	-0.54%	89,000	351億2746万	-1.83%
02/22	2,066	2,067	2,053	2,055	-0.48%	57,100	353億1651万	-1.34%
02/21	2,065	2,069	2,057	2,065	+0.24%	40,700	354億8836万	-1.01%
02/20	2,075	2,075	2,060	2,060	-0.24%	36,000	354億243万	-1.39%
02/19	2,061	2,073	2,061	2,065	+0.24%	31,000	354億8836万	-1.29%
02/16	2,059	2,070	2,050	2,060	+0.29%	35,600	354億243万	-1.62%
02/15	15:30 2024年1月の月次売上高等について
02/15	15:30 組織改編及び人事異動に関するお知らせ
02/15	2,070	2,070	2,047	2,054	-0.68%	47,100	352億9932万	-2.05%
02/14	2,073	2,073	2,062	2,068	-0.29%	44,100	355億3992万	-1.48%
02/13	2,090	2,094	2,073	2,074	-0.77%	45,100	356億4303万	-1.29%
02/09	2,094	2,097	2,082	2,090	+0.19%	42,700	359億1800万	-0.57%
02/08	2,100	2,100	2,077	2,086	-0.57%	43,500	358億4926万	-0.81%
02/07	2,109	2,114	2,095	2,098	-0.19%	33,500	360億5549万	-0.29%
02/06	2,104	2,109	2,095	2,102	-0.1%	26,800	361億2423万	-0.1%
02/05	2,100	2,109	2,097	2,104	+0.24%	24,600	361億5860万	+0.05%
02/02	2,111	2,111	2,094	2,099	+0.33%	38,100	360億7267万	-0.14%
02/01	2,102	2,102	2,081	2,092	-0.48%	36,000	359億5237万	-0.48%
01/31	2,105	2,111	2,100	2,102	-0.14%	38,800	361億2423万	0%
01/30	2,106	2,111	2,101	2,105	+0.14%	40,600	361億7579万	+0.19%
01/29	2,104	2,116	2,100	2,102	-0.05%	35,800	361億2423万	+0.1%
01/26	2,099	2,110	2,097	2,103	+0.19%	44,500	361億4142万	+0.19%
01/25	2,092	2,104	2,091	2,099	+0.33%	32,200	360億7267万	+0.05%
01/24	2,083	2,105	2,083	2,092	+0.43%	49,900	359億5237万	-0.24%
01/23	2,074	2,087	2,074	2,083	+0.48%	38,600	357億9770万	-0.62%
01/22	2,087	2,088	2,066	2,073	-0.1%	53,800	356億2585万	-1.05%
01/19	2,086	2,097	2,075	2,075	0%	70,300	356億6022万	-0.95%
01/18	2,053	2,080	2,050	2,075	-2.58%	190,000	356億6022万	-0.95%
01/17	15:30 連結業績予想の修正に関するお知らせ
01/17	15:30 2023年12月の月次売上高等について
01/17	2,136	2,145	2,129	2,130	-0.09%	39,000	366億543万	+1.72%
01/16	2,143	2,143	2,128	2,132	-0.33%	33,600	366億3980万	+1.91%
01/15	2,125	2,147	2,124	2,139	+0.9%	50,800	367億6010万	+2.34%
01/12	2,121	2,131	2,105	2,120	-0.05%	55,200	364億3357万	+1.58%
01/11	2,127	2,129	2,111	2,121	+0.05%	51,500	364億5076万	+1.73%
01/10	2,105	2,154	2,084	2,120	+0.43%	141,100	364億3357万	+1.78%
01/09	15:30 2024年2月期第3四半期決算短信〔日本基準〕(連結)
01/09	2,110	2,123	2,110	2,111	+0.24%	68,900	362億7890万	+1.44%
01/05	2,114	2,126	2,104	2,106	-0.14%	50,500	361億9297万	+1.3%
01/04	2,103	2,110	2,090	2,109	+0.24%	46,400	362億4453万	+1.59%
2023
12/29	2,095	2,107	2,093	2,104	+0.48%	31,700	361億5860万	+1.45%
12/28	2,085	2,097	2,085	2,094	+0.19%	20,700	359億8675万	+1.06%
12/27	2,083	2,091	2,082	2,090	+0.38%	29,500	359億1800万	+0.97%
12/26	2,091	2,096	2,078	2,082	-0.57%	25,100	357億8052万	+0.63%
12/25	2,087	2,094	2,086	2,094	+0.29%	26,800	359億8675万	+1.31%
12/22	2,081	2,089	2,075	2,088	+0.34%	24,600	358億8363万	+1.06%
12/21	2,070	2,082	2,068	2,081	+0.14%	13,500	357億6333万	+0.82%
12/20	2,080	2,084	2,077	2,078	-0.29%	15,400	357億1178万	+0.78%
12/19	2,075	2,084	2,069	2,084	+0.43%	24,000	358億1489万	+1.17%
12/18	2,076	2,076	2,061	2,075	-0.05%	20,000	356億6022万	+0.78%
12/15	2,066	2,076	2,061	2,076	+0.58%	24,100	356億7740万	+0.87%
12/14	2,060	2,065	2,060	2,064	+0.15%	13,700	354億7118万	+0.34%
12/13	15:30 2023年11月の月次売上高等について
12/13	2,068	2,070	2,058	2,061	-0.29%	12,100	354億1962万	+0.24%
12/12	2,065	2,074	2,063	2,067	+0.15%	13,900	355億2273万	+0.58%
12/11	2,070	2,071	2,058	2,064	+0.05%	16,300	354億7118万	+0.54%
12/08	2,076	2,082	2,061	2,063	-0.63%	26,100	354億5399万	+0.54%
12/07	2,076	2,082	2,072	2,076	-0.38%	16,600	356億7740万	+1.12%
12/06	2,068	2,087	2,068	2,084	+0.77%	31,300	358億1489万	+1.56%
12/05	2,066	2,070	2,061	2,068	-0.19%	18,300	355億3992万	+0.88%
12/04	2,077	2,082	2,068	2,072	+0.44%	23,300	356億866万	+1.07%
12/01	2,065	2,073	2,057	2,063	-0.05%	24,600	354億5399万	+0.68%
11/30	2,055	2,064	2,050	2,064	+0.39%	16,100	354億7118万	+0.78%
11/29	2,048	2,057	2,047	2,056	+0.15%	16,500	353億3369万	+0.44%
11/28	2,051	2,055	2,046	2,053	+0.15%	16,100	352億8213万	+0.39%
11/27	2,052	2,056	2,045	2,050	+0.1%	19,200	352億3058万	+0.24%
11/24	2,051	2,059	2,048	2,048	-0.19%	10,600	351億9621万	+0.2%
11/22	2,045	2,059	2,045	2,052	-0.1%	14,700	352億6495万	+0.44%
11/21	2,045	2,054	2,044	2,054	+0.69%	23,000	352億9932万	+0.54%
11/20	15:30 取締役会長の逝去および役員の異動に関するお知らせ(訃報)

2305 スタジオアリス

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