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
04/22	1,400	1,449	1,400	1,435	+2.87%	1,400	51億2295万	+3.02%
04/19	1,367	1,398	1,360	1,395	+1.31%	3,600	49億8015万	+0.36%
04/18	1,352	1,377	1,352	1,377	+0.51%	2,400	49億1589万	-0.94%
04/17	1,348	1,370	1,348	1,370	+1.56%	900	48億9090万	-1.37%
04/16	1,351	1,352	1,349	1,349	+0.22%	1,500	48億1593万	-2.95%
04/15	1,363	1,389	1,343	1,346	-3.37%	3,300	48億522万	-3.17%
04/12	1,401	1,401	1,393	1,393	-0.92%	200	49億7301万	+0.22%
04/10	1,393	1,406	1,393	1,406	+0.93%	400	50億1942万	+1.3%
04/09	1,386	1,397	1,380	1,393	+0.51%	2,100	49億7301万	+0.51%
04/08	1,385	1,401	1,385	1,386	-0.43%	500	49億4802万	0%
04/05	1,380	1,396	1,380	1,392	+0.29%	500	49億6944万	+0.51%
04/03	1,393	1,397	1,388	1,388	-0.64%	500	49億5516万	+0.29%
04/02	1,429	1,429	1,397	1,397	-2.31%	500	49億8729万	+0.94%
04/01	1,430	1,430	1,430	1,430	+0.07%	200	51億510万	+3.4%
03/29	1,414	1,429	1,383	1,429	+3.25%	1,000	51億153万	+3.4%
03/28	1,363	1,405	1,363	1,384	-1.21%	600	49億4088万	+0.14%
03/27	1,408	1,435	1,401	1,401	-2.57%	2,100	50億157万	+1.23%
03/26	1,440	1,440	1,420	1,438	-0.07%	800	51億3366万	+3.68%
03/25	1,428	1,439	1,397	1,439	+0.63%	2,100	51億3723万	+3.75%
03/22	1,370	1,430	1,361	1,430	+3.7%	1,600	51億510万	+3.03%
03/21	1,379	1,380	1,378	1,379	-0.36%	700	49億2303万	-0.65%
03/19	1,354	1,384	1,354	1,384	+1.39%	700	49億4088万	-0.65%
03/18	1,356	1,373	1,356	1,365	+0.74%	800	48億7305万	-2.22%
03/14	1,335	1,358	1,335	1,355	-0.73%	1,800	48億3735万	-3.21%
03/13	1,358	1,366	1,357	1,365	-0.44%	700	48億7305万	-2.78%
03/12	1,376	1,376	1,346	1,371	-0.8%	1,400	48億9447万	-2.7%
03/11	1,344	1,382	1,343	1,382	+1.69%	2,200	49億3374万	-2.19%
03/08	1,360	1,391	1,356	1,359	-1.52%	4,800	48億5163万	-4.09%
03/07	1,366	1,382	1,366	1,380	+1.25%	3,200	49億2660万	-2.95%
03/06	1,353	1,365	1,349	1,363	+1.49%	2,700	48億6591万	-4.35%
03/05	1,336	1,343	1,326	1,343	-0.44%	2,800	47億9451万	-6.02%
03/04	1,351	1,366	1,324	1,349	-0.15%	5,100	48億1593万	-5.99%
03/01	1,381	1,383	1,331	1,351	-2.17%	10,700	48億2307万	-6.25%
02/29	1,365	1,381	1,347	1,381	+0.95%	3,300	49億3017万	-4.69%
02/28	1,359	1,384	1,340	1,368	+0.59%	11,500	48億8376万	-5.85%
02/27	1,389	1,390	1,340	1,360	-2.02%	8,000	48億5520万	-6.72%
02/26	1,391	1,391	1,350	1,388	+0.58%	7,000	49億5516万	-5.13%
02/22	1,411	1,424	1,380	1,380	-2.06%	8,200	49億2660万	-5.8%
02/21	1,411	1,451	1,390	1,409	-1.81%	6,600	50億3013万	-4.15%
02/20	1,434	1,459	1,420	1,435	+0.07%	5,700	51億2295万	-2.45%
02/19	1,433	1,456	1,420	1,434	-1.92%	3,500	51億1938万	-2.58%
02/16	1,419	1,462	1,415	1,462	+0.97%	1,500	52億1934万	-0.75%
02/15	1,443	1,448	1,425	1,448	+0.07%	700	51億6936万	-1.76%
02/14	1,428	1,447	1,420	1,447	-0.21%	3,800	51億6579万	-1.83%
02/13	1,473	1,486	1,426	1,450	-2.62%	8,200	51億7650万	-1.49%
02/09	1,462	1,489	1,462	1,489	+1.92%	2,200	53億1573万	+1.22%
02/08	1,461	1,473	1,459	1,461	-0.48%	1,200	52億1577万	-0.41%
02/07	1,450	1,470	1,450	1,468	+0.14%	2,200	52億4076万	+0.2%
02/06	1,481	1,495	1,451	1,466	-1.01%	6,400	52億3362万	+0.34%
02/05	1,500	1,511	1,452	1,481	+1.3%	3,200	52億8717万	+1.65%
02/02	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	1,489	1,493	1,459	1,462	-1.81%	2,800	52億1934万	+0.69%
02/01	1,476	1,496	1,450	1,489	+0.88%	3,500	53億1573万	+2.83%
01/31	1,460	1,476	1,460	1,476	+0.34%	1,600	52億6932万	+2.29%
01/30	1,464	1,471	1,459	1,471	+0.41%	700	52億5147万	+2.29%
01/29	1,493	1,493	1,447	1,465	-1.88%	3,100	52億3005万	+2.16%
01/26	1,499	1,499	1,482	1,493	-0.4%	1,000	53億3001万	+4.41%
01/25	1,533	1,535	1,489	1,499	-2.22%	2,100	53億5143万	+5.19%
01/24	1,501	1,538	1,500	1,533	+2.34%	7,500	54億7281万	+7.96%
01/23	1,497	1,498	1,496	1,498	+0.2%	1,500	53億4786万	+6.02%
01/22	1,470	1,495	1,459	1,495	+1.91%	1,700	53億3715万	+6.25%
01/19	1,473	1,473	1,459	1,467	+0.55%	1,100	52億3719万	+4.71%
01/18	1,490	1,500	1,451	1,459	-1.95%	3,500	52億863万	+4.44%
01/17	1,448	1,488	1,443	1,488	+2.76%	1,800	53億1216万	+6.9%
01/16	1,446	1,466	1,419	1,448	-0.82%	1,400	51億6936万	+4.4%
01/15	1,439	1,470	1,439	1,460	+0.69%	1,100	52億1220万	+5.57%
01/12	1,446	1,473	1,446	1,450	-1.69%	1,100	51億7650万	+5.15%
01/11	1,478	1,478	1,448	1,475	+1.72%	2,400	52億6575万	+7.27%
01/10	1,419	1,457	1,419	1,450	+2.18%	1,100	51億7650万	+5.84%
01/09	1,401	1,419	1,401	1,419	+0.92%	3,100	50億6583万	+3.88%
01/05	13:40 令和6年能登半島地震の被災地への義援金寄付について
01/05	1,406	1,406	1,396	1,406	0%	1,400	50億1942万	+3.08%
01/04	1,366	1,406	1,366	1,406	-0.14%	2,800	50億1942万	+3.23%
2023
12/29	1,390	1,408	1,378	1,408	+2.92%	5,000	50億2656万	+3.53%
12/28	1,358	1,378	1,358	1,368	+0.29%	2,200	48億8376万	+0.74%
12/27	1,352	1,382	1,348	1,364	+0.74%	1,800	48億6948万	+0.44%
12/26	1,358	1,363	1,353	1,354	-0.29%	2,700	48億3378万	-0.29%
12/25	1,370	1,372	1,345	1,358	+0.15%	5,400	48億4806万	0%
12/22	1,365	1,365	1,356	1,356	-0.51%	3,500	48億4092万	-0.22%
12/21	1,354	1,364	1,348	1,363	-1.02%	4,500	48億6591万	+0.29%
12/20	1,365	1,383	1,356	1,377	+0.81%	2,100	49億1589万	+1.32%
12/19	1,366	1,370	1,358	1,366	0%	2,500	48億7662万	+0.52%
12/18	1,345	1,368	1,345	1,366	+0.37%	1,000	48億7662万	+0.52%
12/15	1,360	1,379	1,360	1,361	+0.07%	3,100	48億5877万	+0.22%
12/14	1,380	1,387	1,360	1,360	+0.74%	6,800	48億5520万	+0.07%
12/13	1,356	1,356	1,350	1,350	-0.44%	800	48億1950万	-0.74%
12/12	1,340	1,360	1,340	1,356	+0.74%	2,000	48億4092万	-0.37%
12/11	1,340	1,359	1,340	1,346	0%	1,900	48億522万	-1.17%
12/08	1,377	1,377	1,346	1,346	-0.37%	2,700	48億522万	-1.32%
12/07	1,352	1,370	1,347	1,351	-0.66%	12,800	48億2307万	-1.1%
12/06	1,363	1,363	1,360	1,360	-0.29%	300	48億5520万	-0.51%
12/05	1,352	1,375	1,345	1,364	+0.89%	1,300	48億6948万	-0.37%
12/04	1,349	1,358	1,339	1,352	0%	6,700	48億2664万	-1.31%
12/01	1,350	1,359	1,350	1,352	-0.07%	2,500	48億2664万	-1.46%
11/30	1,352	1,359	1,352	1,353	+0.07%	600	48億3021万	-1.53%
11/29	1,355	1,355	1,352	1,352	-0.52%	1,400	48億2664万	-1.67%
11/28	1,360	1,360	1,359	1,359	-0.07%	1,600	48億5163万	-1.31%
11/27	1,362	1,362	1,353	1,360	-0.15%	1,900	48億5520万	-1.38%
11/24	1,364	1,364	1,359	1,362	-0.15%	500	48億6234万	-1.3%
11/22	1,370	1,370	1,356	1,364	-0.07%	1,000	48億6948万	-1.3%
11/21	1,363	1,365	1,363	1,365	+0.15%	200	48億7305万	-1.3%
11/20	1,355	1,363	1,355	1,363	+0.22%	1,100	48億6591万	-1.52%

2480 システム・ロケーション

IR情報

2023/11/20～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート