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
06/09	1,735	1,747	1,729	1,730	-0.57%	6,300	58億2837万	-3.73%
06/06	1,743	1,743	1,729	1,740	0%	6,900	58億6206万	-3.44%
06/05	1,760	1,760	1,740	1,740	-1.64%	8,300	58億6206万	-3.65%
06/04	1,776	1,784	1,768	1,769	-0.51%	5,200	59億5976万	-2.16%
06/03	1,800	1,800	1,777	1,778	-1.44%	2,500	59億9008万	-1.6%
06/02	1,807	1,820	1,800	1,804	-0.06%	1,800	60億7767万	-0.06%
05/30	1,804	1,808	1,769	1,805	+0.06%	1,000	60億8104万	+0.22%
05/29	1,770	1,804	1,767	1,804	+1.81%	1,300	60億7767万	+0.39%
05/28	1,781	1,781	1,772	1,772	-0.34%	500	59億6986万	-1.23%
05/27	1,780	1,780	1,761	1,778	+0.45%	1,700	59億9008万	-0.78%
05/26	1,778	1,778	1,770	1,770	+0.97%	1,300	59億6313万	-1.12%
05/23	1,766	1,771	1,752	1,753	+1.27%	1,600	59億585万	-1.96%
05/22	1,776	1,786	1,731	1,731	-2.48%	8,500	58億3173万	-3.08%
05/21	1,812	1,842	1,775	1,775	-2.04%	13,100	59億7997万	-0.67%
05/20	1,815	1,817	1,793	1,812	-0.17%	1,100	61億462万	+1.46%
05/19	1,776	1,815	1,773	1,815	+2.83%	1,600	61億1473万	+1.74%
05/16	1,780	1,780	1,757	1,765	-0.79%	4,300	59億4628万	-0.84%
05/15	15:30 定款一部変更に関するお知らせ
05/15	1,811	1,820	1,765	1,779	-1.55%	15,500	59億9345万	-0.06%
05/14	1,796	1,841	1,793	1,807	-5.69%	18,200	60億8778万	+1.69%
05/13	15:30 2025年3月期決算短信[日本基準](連結)
05/13	15:30 中期経営計画策定に関するお知らせ
05/13	1,893	1,916	1,876	1,916	+4.13%	8,400	64億5500万	+7.88%
05/12	1,862	1,865	1,803	1,840	-1.23%	4,300	61億9896万	+3.78%
05/09	1,878	1,884	1,863	1,863	-0.8%	2,300	62億7644万	+5.02%
05/08	1,851	1,878	1,851	1,878	+1.46%	1,500	63億2698万	+5.8%
05/07	1,891	1,891	1,827	1,851	-0.43%	4,400	62億3601万	+4.22%
05/02	1,839	1,859	1,834	1,859	+0.87%	3,700	62億6297万	+4.5%
05/01	1,830	1,850	1,830	1,843	-0.11%	2,600	62億906万	+3.48%
04/30	1,810	1,845	1,798	1,845	+3.36%	7,800	62億1580万	+3.42%
04/28	1,767	1,785	1,765	1,785	+2.41%	2,400	60億1366万	0%
04/25	1,720	1,750	1,720	1,743	+1.34%	3,900	58億7216万	-2.52%
04/24	1,721	1,726	1,720	1,720	+0.12%	4,900	57億9468万	-4.02%
04/23	1,726	1,726	1,714	1,718	+0.17%	3,600	57億8794万	-4.4%
04/22	1,728	1,729	1,710	1,715	-0.29%	5,700	57億7783万	-4.83%
04/21	1,730	1,740	1,719	1,720	+0.06%	3,300	57億9468万	-4.87%
04/18	1,718	1,727	1,715	1,719	+0.17%	2,200	57億9131万	-5.08%
04/17	1,720	1,720	1,705	1,716	-0.23%	1,700	57億8120万	-5.45%
04/16	1,725	1,725	1,710	1,720	-0.29%	4,300	57億9468万	-5.44%
04/15	1,742	1,756	1,715	1,725	-0.86%	9,400	58億1152万	-5.32%
04/14	1,750	1,764	1,736	1,740	-0.34%	10,100	58億6206万	-4.61%
04/11	1,730	1,753	1,728	1,746	-0.85%	1,000	58億8227万	-4.43%
04/10	1,785	1,793	1,758	1,761	+1.97%	1,300	59億3280万	-3.77%
04/09	1,740	1,750	1,719	1,727	-1.6%	1,000	58億1826万	-5.73%
04/08	1,743	1,755	1,735	1,755	+3.05%	2,900	59億1259万	-4.36%
04/07	1,760	1,760	1,695	1,703	-5.07%	26,900	57億3740万	-7.29%
04/04	1,835	1,835	1,730	1,794	-2.39%	6,700	60億4398万	-2.55%
04/03	1,845	1,845	1,820	1,838	-1.18%	1,600	61億9222万	-0.22%
04/02	1,877	1,881	1,860	1,860	-1.59%	1,400	62億6634万	+1.09%
04/01	1,900	1,908	1,875	1,890	-0.37%	2,200	63億6741万	+2.83%
03/31	1,891	1,923	1,888	1,897	-1.76%	3,300	63億9099万	+3.44%
03/28	2,050	2,133	1,915	1,931	+0.99%	89,900	65億553万	+5.52%
03/27	1,899	1,915	1,878	1,912	-0.68%	4,700	64億4152万	+4.77%
03/26	1,869	1,985	1,860	1,925	+2.94%	5,100	64億8532万	+5.71%
03/25	1,861	1,877	1,861	1,870	+1.3%	2,300	63億3万	+2.92%
03/24	1,832	1,862	1,832	1,846	-0.05%	2,500	62億1917万	+1.71%
03/21	1,856	1,860	1,841	1,847	-0.16%	4,200	62億2254万	+1.76%
03/19	1,845	1,855	1,845	1,850	+0.33%	400	62億3265万	+1.98%
03/18	1,858	1,858	1,841	1,844	-0.54%	2,000	62億1243万	+1.65%
03/17	1,836	1,893	1,830	1,854	+2.43%	9,600	62億4612万	+2.21%
03/14	1,817	1,827	1,805	1,810	-0.28%	4,800	60億9789万	-0.22%
03/13	1,808	1,819	1,808	1,815	+0.39%	3,000	61億1473万	0%
03/12	1,793	1,811	1,793	1,808	+0.72%	3,100	60億9115万	-0.5%
03/11	1,794	1,801	1,789	1,795	+0.06%	9,300	60億4735万	-1.32%
03/10	1,815	1,816	1,791	1,794	-0.77%	18,100	60億4398万	-1.48%
03/07	1,811	1,814	1,804	1,808	-0.11%	4,000	60億9115万	-0.82%
03/06	1,810	1,818	1,808	1,810	+0.06%	3,700	60億9789万	-0.88%
03/05	1,803	1,810	1,795	1,809	-0.06%	18,800	60億9452万	-1.09%
03/04	1,803	1,814	1,799	1,810	-0.06%	6,700	60億9789万	-1.15%
03/03	1,802	1,816	1,800	1,811	+0.56%	6,800	61億125万	-1.2%
02/28	1,803	1,819	1,800	1,801	-0.61%	2,100	60億6756万	-1.85%
02/27	1,810	1,814	1,800	1,812	+0.67%	3,800	61億462万	-1.36%
02/26	1,800	1,820	1,790	1,800	0%	19,400	60億6420万	-2.12%
02/25	1,800	1,821	1,799	1,800	-0.06%	16,300	60億6420万	-2.23%
02/21	1,790	1,804	1,790	1,801	+0.61%	2,800	60億6756万	-2.28%
02/20	1,806	1,807	1,789	1,790	-0.56%	6,400	60億3051万	-2.98%
02/19	1,826	1,826	1,796	1,800	-1.26%	14,600	60億6420万	-2.54%
02/18	1,828	1,834	1,813	1,823	+0.16%	3,400	61億4168万	-1.41%
02/17	1,813	1,829	1,813	1,820	-0.38%	3,600	61億3158万	-1.62%
02/14	15:30 組織改編及び人事異動(担当職務の変更)に関するお知らせ
02/14	1,836	1,837	1,823	1,827	-0.11%	4,900	61億5516万	-1.3%
02/13	1,852	1,852	1,829	1,829	-0.38%	4,700	61億6190万	-1.24%
02/12	1,842	1,849	1,836	1,836	-0.49%	6,800	61億8548万	-0.86%
02/10	1,844	1,862	1,837	1,845	0%	4,600	62億1580万	-0.38%
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	1,850	1,860	1,844	1,845	+0.05%	6,900	62億1580万	-0.38%
02/06	1,844	1,860	1,844	1,844	0%	1,900	62億1243万	-0.38%
02/05	1,856	1,856	1,843	1,844	-0.81%	1,900	62億1243万	-0.27%
02/04	1,853	1,873	1,853	1,859	+0.43%	1,500	62億6297万	+0.6%
02/03	1,848	1,860	1,845	1,851	-0.27%	2,300	62億3601万	+0.27%
01/31	1,858	1,871	1,840	1,856	+0.05%	4,200	62億5286万	+0.65%
01/30	1,867	1,869	1,855	1,855	-0.64%	2,200	62億4949万	+0.71%
01/29	1,882	1,882	1,867	1,867	-0.8%	1,300	62億8992万	+1.47%
01/28	1,879	1,882	1,865	1,882	+0.64%	1,700	63億4045万	+2.34%
01/27	1,895	1,895	1,870	1,870	+0.38%	2,600	63億3万	+1.8%
01/24	1,868	1,868	1,849	1,863	+0.54%	1,200	62億7644万	+1.47%
01/23	1,860	1,870	1,853	1,853	-0.38%	2,000	62億4275万	+0.93%
01/22	1,852	1,870	1,852	1,860	+0.05%	1,400	62億6634万	+1.31%
01/21	1,855	1,870	1,855	1,859	+0.22%	2,100	62億6297万	+1.25%
01/20	1,844	1,889	1,844	1,855	+0.49%	3,100	62億4949万	+1.15%
01/17	1,840	1,850	1,840	1,846	-0.22%	800	62億1917万	+0.71%
01/16	1,843	1,850	1,840	1,850	+0.98%	1,000	62億3265万	+0.98%
01/15	1,833	1,833	1,832	1,832	-0.7%	700	61億7200万	+0.05%
01/14	1,855	1,855	1,843	1,845	-0.54%	1,200	62億1580万	+0.76%
01/10	1,858	1,876	1,852	1,855	0%	2,400	62億4949万	+1.31%

2483 翻訳センター

IR情報

2025/01/10～2025/06/09

IR情報＆株価推移

開示資料

決算

株式

チャート