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
09/19	922	922	916	917	+0.22%	5,500	98億8526万	-3.27%
09/18	919	920	912	915	-0.33%	4,800	98億6370万	-3.68%
09/17	929	929	912	918	+0.22%	7,000	98億9604万	-3.57%
09/13	922	928	916	916	-0.54%	4,500	98億7448万	-3.98%
09/12	921	925	912	921	+0.11%	7,300	99億2838万	-3.56%
09/11	934	938	917	920	-3.06%	28,400	99億1760万	-3.87%
09/10	949	954	949	949	-0.42%	2,200	102億3022万	-1.04%
09/09	949	953	946	953	+0.42%	2,200	102億7334万	-0.52%
09/06	954	954	949	949	-0.32%	4,400	102億3022万	-0.94%
09/05	951	954	950	952	+0.21%	1,900	102億6256万	-0.73%
09/04	953	957	950	950	-0.63%	5,200	102億4100万	-1.04%
09/03	959	962	956	956	+0.21%	2,200	103億568万	-0.42%
09/02	964	966	953	954	-0.63%	6,500	102億8412万	-0.83%
08/30	953	960	953	960	+0.63%	1,600	103億4880万	-0.31%
08/29	961	966	954	954	-0.63%	2,800	102億8412万	-1.14%
08/28	966	968	960	960	-0.52%	1,900	103億4880万	-0.62%
08/27	960	965	958	965	+0.52%	1,800	104億270万	-0.31%
08/26	959	960	958	960	+0.42%	2,900	103億4880万	-0.93%
08/23	957	965	956	956	-0.42%	4,500	103億568万	-1.54%
08/22	961	966	956	960	-0.1%	6,400	103億4880万	-1.23%
08/21	961	966	959	961	-0.1%	1,800	103億5958万	-1.33%
08/20	961	968	961	962	+0.1%	2,900	103億7036万	-1.33%
08/19	963	970	960	961	-0.21%	3,600	103億5958万	-1.64%
08/16	966	970	954	963	+0.21%	10,400	103億8114万	-1.53%
08/15	967	967	961	961	-0.31%	2,400	103億5958万	-1.94%
08/14	969	976	960	964	-1.03%	4,200	103億9192万	-1.73%
08/13	960	974	960	974	+1.46%	3,100	104億9972万	-0.92%
08/09	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/09	965	965	953	960	+0.84%	3,800	103億4880万	-2.44%
08/08	964	964	948	952	-1.55%	4,500	102億6256万	-3.35%
08/07	970	974	936	967	-0.31%	4,800	104億2426万	-2.03%
08/06	949	984	949	970	+5.32%	9,000	104億5660万	-1.92%
08/05	955	977	921	921	-3.26%	43,800	99億2838万	-6.97%
08/02	958	965	948	952	-1.86%	17,200	102億6256万	-4.13%
08/01	980	982	969	970	-0.92%	6,100	104億5660万	-2.51%
07/31	15:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	970	984	966	979	+1.98%	13,700	105億5362万	-1.71%
07/30	990	990	960	960	-3.81%	62,200	103億4880万	-3.71%
07/29	996	998	995	998	+0.5%	4,100	107億5844万	-0.1%
07/26	993	997	993	993	-0.3%	4,900	107億454万	-0.6%
07/25	994	999	993	996	0%	8,200	107億3688万	-0.3%
07/24	998	1,000	996	996	-0.2%	4,300	107億3688万	-0.3%
07/23	997	1,001	997	998	+0.1%	8,100	107億5844万	-0.2%
07/22	997	999	997	997	+0.2%	4,300	107億4766万	-0.3%
07/19	997	997	994	995	-0.2%	4,000	107億2610万	-0.5%
07/18	995	998	995	997	+0.2%	6,900	107億4766万	-0.3%
07/17	996	998	995	995	-0.3%	13,900	107億2610万	-0.5%
07/16	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/16	999	1,000	998	998	-0.1%	4,000	107億5844万	-0.3%
07/12	1,002	1,002	999	999	-0.3%	6,000	107億6922万	-0.2%
07/11	1,000	1,002	999	1,002	+0.3%	4,500	108億156万	+0.1%
07/10	1,000	1,002	998	999	-0.1%	8,200	107億6922万	-0.2%
07/09	998	1,001	998	1,000	+0.1%	4,400	107億8000万	-0.1%
07/08	1,001	1,001	999	999	0%	4,500	107億6922万	-0.2%
07/05	1,002	1,002	999	999	-0.2%	6,900	107億6922万	-0.2%
07/04	1,000	1,001	1,000	1,001	+0.1%	2,900	107億9078万	0%
07/03	1,000	1,000	997	1,000	0%	7,600	107億8000万	-0.1%
07/02	1,000	1,000	998	1,000	0%	5,100	107億8000万	-0.1%
07/01	1,001	1,001	998	1,000	-0.1%	7,300	107億8000万	-0.2%
06/28	15:00 支配株主等に関するお知らせ
06/28	1,002	1,002	999	1,001	+0.2%	3,600	107億9078万	-0.1%
06/27	1,004	1,004	999	999	-0.4%	4,300	107億6922万	-0.3%
06/26	1,004	1,005	1,000	1,003	-0.1%	3,500	108億1234万	+0.1%
06/25	1,004	1,005	1,000	1,004	+0.2%	11,000	108億2312万	+0.2%
06/24	1,000	1,002	1,000	1,002	+0.4%	2,600	108億156万	0%
06/21	1,001	1,002	998	998	-0.2%	3,000	107億5844万	-0.4%
06/20	1,001	1,001	998	1,000	-0.1%	6,700	107億8000万	-0.2%
06/19	1,001	1,003	1,000	1,001	-0.1%	3,500	107億9078万	-0.1%
06/18	1,005	1,005	1,001	1,002	+0.1%	5,400	108億156万	0%
06/17	1,002	1,007	1,000	1,001	-0.1%	7,100	107億9078万	-0.1%
06/14	998	1,003	998	1,002	0%	6,100	108億156万	0%
06/13	1,004	1,004	999	1,002	-0.2%	5,400	108億156万	+0.1%
06/12	1,002	1,004	1,000	1,004	+0.2%	4,900	108億2312万	+0.3%
06/11	1,002	1,005	1,002	1,002	0%	3,100	108億156万	+0.1%
06/10	1,004	1,005	1,002	1,002	-0.2%	2,200	108億156万	+0.1%
06/07	1,004	1,004	999	1,004	-0.1%	2,200	108億2312万	+0.3%
06/06	1,000	1,005	998	1,005	+0.8%	6,300	108億3390万	+0.5%
06/05	1,001	1,001	996	997	-0.4%	5,900	107億4766万	-0.3%
06/04	1,002	1,002	996	1,001	-0.1%	3,200	107億9078万	+0.1%
06/03	1,004	1,006	998	1,002	+0.2%	6,100	108億156万	+0.2%
05/31	1,005	1,006	996	1,000	-0.5%	6,200	107億8000万	0%
05/30	997	1,005	991	1,005	+0.5%	6,000	108億3390万	+0.5%
05/29	1,001	1,006	996	1,000	-0.4%	8,400	107億8000万	0%
05/28	1,003	1,005	999	1,004	+0.1%	5,400	108億2312万	+0.5%
05/27	1,002	1,003	1,000	1,003	+0.3%	4,400	108億1234万	+0.4%
05/24	1,001	1,003	998	1,000	-0.1%	2,000	107億8000万	+0.1%
05/23	999	1,003	998	1,001	+0.1%	3,400	107億9078万	+0.2%
05/22	1,002	1,002	997	1,000	-0.2%	3,600	107億8000万	+0.1%
05/21	1,004	1,004	997	1,002	-0.2%	5,600	108億156万	+0.3%
05/20	1,000	1,004	998	1,004	+0.4%	6,000	108億2312万	+0.5%
05/17	1,005	1,005	999	1,000	+0.2%	1,500	107億8000万	+0.2%
05/16	1,006	1,006	997	998	-0.1%	4,600	107億5844万	0%
05/15	15:00 剰余金の配当に関するお知らせ
05/15	15:00 役員の異動に関するお知らせ
05/15	15:00 2024年3月期決算短信〔日本基準〕(非連結)
05/15	999	1,003	999	999	-0.4%	4,500	107億6922万	+0.1%
05/14	998	1,003	998	1,003	+0.2%	5,900	108億1234万	+0.5%
05/13	998	1,001	998	1,001	+0.3%	4,100	107億9078万	+0.3%
05/10	999	1,001	998	998	-0.3%	5,700	107億5844万	0%
05/09	997	1,001	997	1,001	+0.4%	3,000	107億9078万	+0.3%
05/08	995	1,003	995	997	+0.2%	8,600	107億4766万	-0.1%
05/07	997	998	992	995	-0.2%	7,700	107億2610万	-0.3%
05/02	997	997	995	997	-0.1%	4,800	107億4766万	-0.1%
05/01	993	998	993	998	+0.5%	6,200	107億5844万	-0.2%
04/30	997	998	991	993	-0.3%	7,700	107億454万	-0.9%
04/26	1,001	1,008	993	996	-0.5%	56,600	107億3688万	-0.9%
04/25	1,003	1,004	997	1,001	+0.1%	7,500	107億9078万	-0.69%

3079 ディーブイエックス

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート