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
07/04	2,989	2,989	2,976	2,980	-0.17%	1,800	98億2923万	+3.22%
07/03	2,970	2,985	2,956	2,985	+1.02%	3,600	98億4572万	+3.61%
07/02	2,940	2,955	2,940	2,955	+0.61%	2,800	97億4677万	+2.82%
07/01	2,949	2,950	2,930	2,937	+0.31%	3,100	96億8740万	+2.37%
06/28	2,925	2,949	2,920	2,928	+0.38%	5,300	96億5771万	+2.2%
06/27	2,897	2,920	2,889	2,917	+0.9%	5,600	96億2143万	+1.99%
06/26	2,880	2,891	2,870	2,891	+0.38%	2,000	95億3567万	+1.26%
06/25	2,889	2,893	2,880	2,880	0%	1,900	94億9939万	+1.02%
06/24	2,885	2,888	2,874	2,880	+0.31%	1,400	94億9939万	+1.12%
06/21	2,888	2,888	2,861	2,871	-0.14%	1,300	94億6970万	+0.91%
06/20	2,875	2,877	2,870	2,875	+0.35%	1,200	94億8290万	+1.16%
06/19	2,865	2,865	2,865	2,865	0%	300	94億4991万	+0.92%
06/18	2,883	2,883	2,863	2,865	-0.24%	1,100	94億4991万	+0.95%
06/17	2,877	2,880	2,860	2,872	-0.17%	2,200	94億7300万	+1.27%
06/14	2,875	2,880	2,865	2,877	+0.14%	2,000	94億8949万	+1.52%
06/13	2,872	2,873	2,872	2,873	+0.03%	500	94億7630万	+1.48%
06/12	2,870	2,872	2,866	2,872	+0.07%	1,100	94億7300万	+1.52%
06/11	2,879	2,880	2,870	2,870	0%	1,700	94億6640万	+1.52%
06/10	2,871	2,877	2,870	2,870	-0.03%	1,400	94億6640万	+1.59%
06/07	2,873	2,873	2,870	2,871	+0.38%	1,300	94億6970万	+1.66%
06/06	2,862	2,863	2,860	2,860	+0.18%	600	94億3342万	+1.35%
06/05	2,844	2,860	2,844	2,855	+0.25%	1,900	94億1693万	+1.28%
06/04	2,833	2,849	2,833	2,848	+0.49%	1,500	93億9384万	+1.14%
06/03	2,847	2,847	2,834	2,834	0%	2,100	93億4766万	+0.75%
05/31	2,830	2,839	2,830	2,834	+0.18%	3,100	93億4766万	+0.82%
05/30	2,812	2,830	2,812	2,829	-0.11%	1,700	93億3117万	+0.75%
05/29	16:10 (訂正・数値データ訂正)「2024年2月期決算短信〔日本基準〕(連結)」の一部訂正について
05/29	2,819	2,833	2,811	2,832	+0.64%	1,500	93億4106万	+0.96%
05/28	2,834	2,834	2,814	2,814	-0.64%	1,300	92億8169万	+0.46%
05/27	2,836	2,836	2,812	2,832	+1.03%	1,200	93億4106万	+1.22%
05/24	2,803	2,810	2,800	2,803	0%	1,400	92億4541万	+0.29%
05/23	2,802	2,808	2,802	2,803	+0.04%	1,200	92億4541万	+0.36%
05/22	2,802	2,807	2,800	2,802	-0.04%	800	92億4211万	+0.39%
05/21	2,802	2,809	2,802	2,803	+0.11%	1,000	92億4541万	+0.5%
05/20	2,799	2,803	2,799	2,800	-0.04%	2,100	92億3552万	+0.43%
05/17	2,801	2,815	2,801	2,801	-0.04%	400	92億3881万	+0.54%
05/16	2,802	2,802	2,802	2,802	-0.64%	300	92億4211万	+0.61%
05/15	2,816	2,820	2,811	2,820	+0.14%	1,900	93億148万	+1.29%
05/14	2,806	2,816	2,806	2,816	-0.07%	400	92億8829万	+1.15%
05/13	2,812	2,820	2,800	2,818	+0.21%	1,900	92億9489万	+1.26%
05/10	2,837	2,837	2,810	2,812	-0.42%	1,500	92億7510万	+1.08%
05/09	2,810	2,824	2,810	2,824	+0.25%	1,100	93億1468万	+1.55%
05/08	2,830	2,830	2,814	2,817	-0.46%	800	92億9159万	+1.33%
05/07	2,838	2,838	2,811	2,830	+0.07%	3,500	93億3447万	+1.84%
05/02	2,830	2,830	2,811	2,828	+0.11%	1,700	93億2787万	+1.87%
05/01	2,793	2,825	2,780	2,825	+1.15%	1,700	93億1798万	+1.91%
04/30	2,785	2,830	2,785	2,793	+0.29%	4,000	92億1243万	+0.9%
04/26	2,773	2,785	2,772	2,785	+0.47%	1,400	91億8604万	+0.76%
04/25	2,784	2,784	2,771	2,772	-0.43%	900	91億4316万	+0.51%
04/24	18:00 2024年2月期決算説明資料
04/24	2,762	2,784	2,755	2,784	+0.94%	2,300	91億8274万	+1.13%
04/23	2,746	2,758	2,746	2,758	+0.36%	1,100	90億9698万	+0.44%
04/22	2,728	2,776	2,728	2,748	+0.77%	1,600	90億6400万	+0.26%
04/19	2,764	2,764	2,725	2,727	-0.91%	2,600	89億9473万	-0.26%
04/18	2,752	2,774	2,751	2,752	0%	1,200	90億7719万	+0.84%
04/17	2,786	2,786	2,731	2,752	0%	1,300	90億7719万	+1.14%
04/16	2,794	2,794	2,730	2,752	+0.07%	3,900	90億7719万	+1.44%
04/15	16:30 「継続企業の前提に関する注記」の記載解消に関するお知らせ
04/15	16:30 特別損失の計上及び2024年2月期通期連結業績予想と実績値との差異に関するお知らせ
04/15	16:30 2024年2月期決算短信〔日本基準〕(連結)
04/15	2,761	2,789	2,750	2,750	-0.4%	1,600	90億7060万	+1.59%
04/12	2,767	2,780	2,752	2,761	-0.22%	2,000	91億688万	+2.15%
04/11	2,766	2,767	2,755	2,767	+0.51%	1,000	91億2667万	+2.52%
04/10	2,779	2,779	2,753	2,753	-1.01%	1,300	90億8049万	+2.15%
04/09	2,781	2,795	2,781	2,781	-0.04%	800	91億7285万	+3.38%
04/08	2,827	2,827	2,782	2,782	-1.35%	2,600	91億7614万	+3.65%
04/05	2,780	2,820	2,780	2,820	+1.44%	2,300	93億148万	+5.3%
04/04	2,800	2,800	2,775	2,780	-0.64%	1,500	91億6955万	+3.96%
04/03	2,772	2,812	2,772	2,798	+0.65%	1,500	92億2892万	+4.6%
04/02	2,823	2,823	2,780	2,780	-0.75%	2,500	91億6955万	+3.73%
04/01	2,800	2,815	2,761	2,801	+0.39%	2,200	92億3881万	+4.28%
03/29	2,772	2,790	2,750	2,790	+0.65%	3,800	92億253万	+3.72%
03/28	2,720	2,785	2,720	2,772	+1.91%	5,100	91億4316万	+2.86%
03/27	2,719	2,720	2,700	2,720	+0.04%	3,500	89億7164万	+0.78%
03/26	2,705	2,727	2,682	2,719	+1.27%	2,800	89億6834万	+0.48%
03/25	2,657	2,720	2,657	2,685	+1.17%	6,400	88億5620万	-1%
03/22	2,640	2,654	2,638	2,654	+0.57%	1,800	87億5395万	-2.43%
03/21	2,621	2,647	2,621	2,639	+0.69%	2,300	87億447万	-3.3%
03/19	2,643	2,650	2,621	2,621	-0.04%	1,600	86億4510万	-4.31%
03/18	2,580	2,622	2,575	2,622	+1.63%	4,000	86億4840万	-4.65%
03/15	2,584	2,592	2,562	2,580	-0.19%	2,100	85億987万	-6.56%
03/14	2,562	2,585	2,560	2,585	+0.94%	3,100	85億2636万	-6.78%
03/13	2,562	2,570	2,561	2,561	-0.04%	2,000	84億4720万	-8.04%
03/12	2,600	2,601	2,558	2,562	-1.58%	4,300	84億5050万	-8.4%
03/11	2,628	2,628	2,603	2,603	-1.4%	5,800	85億8573万	-7.33%
03/08	2,655	2,655	2,628	2,640	-0.3%	2,300	87億777万	-6.38%
03/07	2,670	2,670	2,640	2,648	-0.79%	2,600	87億3416万	-6.4%
03/06	2,644	2,670	2,628	2,669	+0.95%	4,100	88億342万	-5.95%
03/05	2,630	2,644	2,623	2,644	+0.69%	3,600	87億2096万	-7.13%
03/04	2,630	2,653	2,626	2,626	-0.45%	6,200	86億6159万	-8.09%
03/01	2,710	2,710	2,620	2,638	-2.73%	12,900	87億117万	-8.05%
02/29	2,763	2,763	2,710	2,712	-3.35%	11,300	89億4526万	-5.83%
02/28	2,744	2,840	2,720	2,806	-4.4%	22,700	92億5531万	-2.84%
02/27	2,920	2,950	2,919	2,935	+0.38%	18,900	96億8080万	+1.45%
02/26	2,920	2,927	2,910	2,924	+0.83%	8,700	96億4452万	+1.11%
02/22	2,900	2,909	2,894	2,900	0%	6,100	95億6536万	+0.31%
02/21	2,891	2,903	2,891	2,900	+0.31%	2,300	95億6536万	+0.31%
02/20	2,885	2,900	2,880	2,891	+0.21%	3,000	95億3567万	+0.03%
02/19	2,872	2,893	2,872	2,885	+0.21%	4,100	95億1588万	-0.14%
02/16	2,870	2,879	2,867	2,879	+0.45%	3,400	94億9609万	-0.35%
02/15	2,882	2,882	2,866	2,866	-0.52%	4,000	94億5321万	-0.8%
02/14	2,891	2,900	2,880	2,881	-0.48%	4,500	95億269万	-0.28%
02/13	2,900	2,901	2,887	2,895	-0.1%	4,900	95億4886万	+0.21%
02/09	2,884	2,898	2,884	2,898	+0.31%	2,400	95億5876万	+0.35%
02/08	2,882	2,890	2,878	2,889	+0.28%	2,300	95億2907万	+0.07%

2798 ワイズテーブルコーポレーション

IR情報

2024/02/08～2024/07/04

IR情報＆株価推移

開示資料

決算

株式

チャート