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
06/11	2,091	2,117	2,072	2,080	0%	3,272,500	1兆4124億	+3.33%
06/10	2,108	2,108	2,072	2,080	-0.38%	3,090,600	1兆4124億	+3.79%
06/09	2,182	2,189	2,032	2,088	-4.18%	6,965,000	1兆4179億	+4.82%
06/06	15:30 自己株式の取得状況に関するお知らせ
06/06	15:30 支配株主等に関する事項について
06/06	2,180	2,203	2,158	2,179	+0.05%	3,091,400	1兆4797億	+10.05%
06/05	2,151	2,240	2,147	2,178	+0.14%	5,030,300	1兆4790億	+10.9%
06/04	2,190	2,219	2,166	2,175	+1.35%	5,709,400	1兆4769億	+11.65%
06/03	2,112	2,207	2,112	2,146	+6.03%	8,837,200	1兆4573億	+11.19%
06/02	2,020	2,033	1,999	2,024	-0.69%	2,134,800	1兆3744億	+5.64%
05/30	1,995	2,045	1,993	2,038	+1.44%	3,500,100	1兆3839億	+6.93%
05/29	2,001	2,025	1,995	2,009	+0.65%	2,496,700	1兆3642億	+5.9%
05/28	2,040	2,049	1,984	1,996	-1.29%	4,538,400	1兆3554億	+5.66%
05/27	2,020	2,035	2,003	2,022	+0.85%	2,513,000	1兆3730億	+7.5%
05/26	1,955	2,010	1,944	2,005	+2.72%	2,604,200	1兆3615億	+7.22%
05/23	1,942	1,958	1,928	1,952	+0.46%	2,197,600	1兆3255億	+5.17%
05/22	1,929	1,944	1,916	1,943	-0.72%	2,417,200	1兆3194億	+5.25%
05/21	2,024	2,032	1,948	1,957	-1.36%	2,773,200	1兆3289億	+6.65%
05/20	1,957	1,987	1,956	1,984	+1.74%	2,653,900	1兆3472億	+8.89%
05/19	1,944	1,960	1,934	1,950	-1.17%	2,002,800	1兆3242億	+7.73%
05/16	1,971	2,005	1,960	1,973	+0.97%	3,731,800	1兆3398億	+9.98%
05/15	1,913	1,954	1,895	1,954	+0.83%	3,639,900	1兆3269億	+9.84%
05/14	1,942	1,950	1,904	1,938	+0.16%	3,162,800	1兆3160億	+9.99%
05/13	1,940	1,981	1,923	1,935	+1.15%	4,814,900	1兆3140億	+10.76%
05/12	1,930	1,971	1,902	1,913	+0.53%	5,111,900	1兆2990億	+10.2%
05/09	1,958	1,971	1,895	1,903	-0.1%	7,974,600	1兆2922億	+10.32%
05/08	1,873	1,929	1,842	1,905	+3.31%	10,325,000	1兆2936億	+10.95%
05/07	1,826	1,883	1,774	1,844	+3.25%	15,117,700	1兆2522億	+7.9%
05/02	15:30 自己株式取得に係る事項の決定(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)に関するお知らせ
05/02	15:30 2025年3月期決算説明資料
05/02	15:30 2025年3月期通期個別業績と前期実績との差異に関するお知らせ
05/02	15:30 2025年3月期決算短信[IFRS](連結)
05/02	1,772	1,812	1,768	1,786	+0.17%	4,244,600	1兆2128億	+4.81%
05/01	1,794	1,806	1,763	1,783	-0.22%	3,093,400	1兆2107億	+4.7%
04/30	1,778	1,798	1,758	1,787	+0.62%	4,482,100	1兆2135億	+5.12%
04/28	1,763	1,792	1,763	1,776	+2.36%	2,864,800	1兆2060億	+4.72%
04/25	1,780	1,789	1,733	1,735	-2.31%	3,548,000	1兆1782億	+2.42%
04/24	1,801	1,810	1,756	1,776	-1%	2,806,700	1兆2060億	+4.84%
04/23	1,845	1,846	1,783	1,794	-1.05%	3,178,700	1兆2182億	+5.9%
04/22	1,801	1,827	1,788	1,813	+1.17%	2,269,500	1兆2311億	+6.84%
04/21	1,841	1,852	1,784	1,792	-0.5%	2,857,800	1兆2169億	+5.6%
04/18	1,770	1,803	1,735	1,801	+2.5%	3,104,400	1兆2230億	+6.25%
04/17	1,673	1,759	1,672	1,757	+6.68%	4,513,300	1兆1931億	+3.84%
04/16	1,700	1,702	1,639	1,647	-3.06%	1,948,100	1兆1184億	-2.54%
04/15	1,694	1,708	1,681	1,699	+2.16%	2,002,100	1兆1537億	+0.35%
04/14	16:40 ストックオプション(新株予約権)の発行内容確定に関するお知らせ
04/14	1,649	1,685	1,639	1,663	+0.85%	2,009,100	1兆1293億	-1.83%
04/11	1,540	1,650	1,540	1,649	-1.02%	3,806,500	1兆1197億	-2.83%
04/10	1,680	1,684	1,645	1,666	+7.35%	3,067,100	1兆1313億	-2.17%
04/09	1,572	1,580	1,537	1,552	-3.6%	4,334,600	1兆539億	-9.08%
04/08	1,557	1,617	1,551	1,610	+6.13%	3,542,600	1兆933億	-6.23%
04/07	1,471	1,546	1,441	1,517	-4.05%	6,523,700	1兆301億	-12.01%
04/04	1,624	1,649	1,560	1,581	-3.83%	4,527,700	1兆736億	-8.82%
04/03	1,597	1,644	1,579	1,644	-0.72%	4,184,200	1兆1164億	-5.63%
04/02	1,710	1,710	1,653	1,656	-1.95%	2,416,100	1兆1245億	-5.48%
04/01	1,703	1,721	1,689	1,689	-0.76%	2,290,800	1兆1469億	-4.36%
03/31	1,701	1,715	1,677	1,702	-2.01%	3,540,200	1兆1557億	-4.33%
03/28	15:30 ストックオプション(新株予約権)の付与に関するお知らせ
03/28	1,766	1,781	1,720	1,737	-0.74%	2,972,100	1兆1795億	-2.91%
03/27	1,705	1,762	1,703	1,750	+2.52%	4,080,100	1兆1883億	-2.51%
03/26	1,704	1,717	1,694	1,707	+0.59%	2,687,800	1兆1591億	-5.06%
03/25	1,727	1,736	1,693	1,697	-1.74%	4,034,800	1兆1523億	-5.67%
03/24	1,735	1,756	1,717	1,727	+0.17%	2,602,800	1兆1727億	-4.22%
03/21	1,754	1,785	1,724	1,724	-3.47%	4,589,200	1兆1707億	-4.54%
03/19	1,847	1,865	1,777	1,786	-4.44%	4,884,800	1兆2128億	-0.94%
03/18	1,849	1,878	1,825	1,869	+4.36%	4,593,400	1兆2691億	+4.53%
03/17	1,790	1,805	1,759	1,791	+2.05%	2,729,600	1兆2162億	+1.3%
03/14	1,721	1,761	1,714	1,755	+2.33%	4,303,700	1兆1917億	+0.17%
03/13	1,753	1,761	1,715	1,715	-0.52%	3,830,800	1兆1646億	-1.21%
03/12	1,705	1,756	1,702	1,724	+1.11%	3,676,100	1兆1707億	+0.12%
03/11	1,711	1,736	1,683	1,705	-1.79%	4,037,300	1兆1578億	-0.12%
03/10	1,748	1,768	1,723	1,736	-0.4%	3,051,300	1兆1788億	+2.36%
03/07	1,771	1,785	1,732	1,743	-2.3%	2,980,400	1兆1836億	+3.5%
03/06	1,795	1,820	1,779	1,784	+0.62%	4,315,000	1兆2114億	+6.7%
03/05	16:00 イーウェルの株式取得(連結子会社化)について(補足資料)
03/05	16:00 株式会社イーウェルの株式の取得(連結子会社化)に関するお知らせ
03/05	1,779	1,790	1,734	1,773	-1.01%	3,993,400	1兆2040億	+6.87%
03/04	1,775	1,806	1,757	1,791	-0.11%	3,917,700	1兆2162億	+8.81%
03/03	1,797	1,828	1,784	1,793	+1.76%	4,627,900	1兆2175億	+9.87%
02/28	1,792	1,813	1,747	1,762	-1.56%	6,976,700	1兆1965億	+8.9%
02/27	1,893	1,915	1,785	1,790	-5.44%	9,615,400	1兆2155億	+11.46%
02/26	1,948	1,987	1,852	1,893	-5.3%	10,180,300	1兆2854億	+19.13%
02/25	1,975	2,047	1,971	1,999	-1.28%	7,506,100	1兆3574億	+27.41%
02/21	1,965	2,025	1,944	2,025	+3.79%	11,986,500	1兆3751億	+31.07%
02/20	1,895	1,954	1,885	1,951	+3.34%	8,476,200	1兆3248億	+28.27%
02/19	1,835	1,908	1,814	1,888	+3.62%	9,491,900	1兆2820億	+25.87%
02/18	1,736	1,826	1,731	1,822	+4.95%	8,445,900	1兆2372億	+22.86%
02/17	1,790	1,805	1,734	1,736	-3.02%	5,941,300	1兆1788億	+18.42%
02/14	1,800	1,849	1,773	1,790	-0.83%	10,358,000	1兆2155億	+23.11%
02/13	1,668	1,828	1,665	1,805	+8.8%	18,060,500	1兆2257億	+25.43%
02/12	1,591	1,675	1,554	1,659	+19.27%	18,155,200	1兆1265億	+16.5%
02/10	15:30 2025年3月期第3四半期決算説明資料
02/10	15:30 2025年3月期第3四半期決算短信[IFRS](連結)
02/10	1,391	1,412	1,385	1,391	+1.02%	2,630,700	9445億9735万	-1.49%
02/07	1,386	1,404	1,376	1,377	-1.29%	2,265,700	9350億9026万	-2.48%
02/06	1,355	1,404	1,354	1,395	+2.57%	2,542,500	9473億1367万	-1.27%
02/05	1,359	1,366	1,346	1,360	+0.59%	3,198,500	9235億4594万	-3.68%
02/04	1,385	1,389	1,348	1,352	-0.22%	3,609,000	9181億1332万	-4.25%
02/03	1,365	1,379	1,332	1,355	-4.58%	5,519,900	9201億5055万	-4.1%
01/31	1,435	1,442	1,415	1,420	-1.39%	2,227,700	9642億9061万	+0.42%
01/30	1,434	1,443	1,423	1,440	-0.76%	1,970,100	9778億7217万	+1.98%
01/29	18:45 連結子会社の業績予想の修正に関するお知らせ
01/29	1,470	1,482	1,448	1,451	-0.48%	2,356,500	9853億4203万	+3.05%
01/28	1,450	1,476	1,443	1,458	+1.32%	2,511,400	9900億9557万	+3.7%
01/27	1,460	1,479	1,439	1,439	-0.42%	2,732,200	9771億9309万	+2.49%
01/24	1,457	1,473	1,439	1,445	+0.35%	2,309,100	9812億6756万	+3.07%
01/23	1,430	1,443	1,406	1,440	-1.17%	4,354,900	9778億7217万	+2.71%
01/22	1,400	1,460	1,394	1,457	+5.2%	3,913,100	9894億1650万	+3.92%
01/21	1,400	1,401	1,370	1,385	-0.5%	2,184,800	9405億2289万	-1.14%
01/20	1,391	1,399	1,376	1,392	-0.14%	1,831,700	9452億7643万	-0.78%
01/17	1,412	1,420	1,387	1,394	-1.9%	2,312,500	9466億3459万	-0.85%
01/16	1,454	1,469	1,413	1,421	-0.7%	2,928,400	9649億6969万	+0.92%
01/15	1,450	1,461	1,421	1,431	-1.65%	4,938,800	9717億6047万	+1.49%

2413 エムスリー

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート