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	2,228	2,249	2,200	2,227	+1.32%	26,600	613億5446万	+8.37%
06/10	2,205	2,252	2,195	2,198	-0.63%	32,300	605億5551万	+7.64%
06/09	2,201	2,214	2,200	2,212	+0.5%	13,800	609億4121万	+8.86%
06/06	2,181	2,211	2,177	2,201	+1.95%	24,000	606億3816万	+8.91%
06/05	2,118	2,159	2,118	2,159	+1.94%	14,100	594億8105万	+7.31%
06/04	2,103	2,130	2,090	2,118	+1.83%	14,000	583億5148万	+5.69%
06/03	2,080	2,103	2,076	2,080	+1.02%	19,900	573億457万	+4.1%
06/02	2,020	2,079	2,020	2,059	+1.18%	14,600	567億2602万	+3.31%
05/30	1,988	2,050	1,988	2,035	+0.99%	11,200	560億6481万	+2.26%
05/29	2,028	2,028	2,005	2,015	+0.1%	13,100	555億1381万	+1.31%
05/28	2,026	2,038	1,999	2,013	+0.25%	17,200	554億5870万	+1.31%
05/27	1,972	2,030	1,972	2,008	+1.16%	11,000	553億2095万	+1.16%
05/26	1,986	1,999	1,981	1,985	+0.56%	10,200	546億8730万	+0.2%
05/23	1,960	1,999	1,954	1,974	+1.13%	11,400	543億8424万	-0.2%
05/22	1,950	1,973	1,950	1,952	-1.86%	11,800	537億7814万	-1.16%
05/21	2,029	2,035	1,980	1,989	-1.92%	13,800	547億9750万	+0.86%
05/20	2,089	2,096	2,027	2,028	-2.92%	23,200	558億7196万	+3.05%
05/19	2,113	2,135	2,075	2,089	-1.14%	15,700	575億5253万	+6.53%
05/16	2,052	2,119	2,042	2,113	+2.72%	21,400	582億1373万	+8.53%
05/15	2,038	2,086	2,012	2,057	-0.53%	107,700	566億7092万	+6.41%
05/14	2,011	2,068	2,002	2,068	+3.3%	48,800	569億7397万	+7.82%
05/13	1,979	2,013	1,969	2,002	+1.16%	24,200	551億5565万	+4.87%
05/12	2,026	2,040	1,906	1,979	+3.83%	44,500	545億2200万	+3.88%
05/09	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/09	1,912	1,992	1,865	1,906	-0.16%	67,900	525億1082万	+0.16%
05/08	1,916	1,930	1,870	1,909	+0.1%	32,700	525億9348万	+0.26%
05/07	1,898	1,950	1,888	1,907	-1.6%	61,500	525億3838万	0%
05/02	1,960	1,964	1,914	1,938	-0.67%	13,600	533億9243万	+1.25%
05/01	1,964	1,964	1,938	1,951	-0.26%	12,400	537億5059万	+1.61%
04/30	1,960	1,978	1,952	1,956	-0.81%	11,000	538億8834万	+1.66%
04/28	1,961	1,978	1,934	1,972	+0.56%	21,600	543億2914万	+2.23%
04/25	1,954	1,966	1,945	1,961	0%	9,300	540億2609万	+1.55%
04/24	1,985	1,994	1,945	1,961	-1.01%	10,400	540億2609万	+1.4%
04/23	2,021	2,022	1,967	1,981	-0.95%	14,000	545億7710万	+2.22%
04/22	1,999	2,014	1,990	2,000	+1.52%	14,100	551億55万	+3.09%
04/21	1,946	1,987	1,943	1,970	-0.45%	10,700	542億7404万	+1.44%
04/18	1,936	1,979	1,934	1,979	+3.67%	9,300	545億2200万	+1.8%
04/17	1,888	1,926	1,888	1,909	+1.11%	4,000	525億9348万	-1.9%
04/16	1,900	1,910	1,885	1,888	-1.1%	10,200	520億1492万	-3.28%
04/15	1,900	1,920	1,891	1,909	+1.22%	9,800	525億9348万	-2.5%
04/14	1,897	1,897	1,867	1,886	+0.69%	10,500	519億5982万	-3.97%
04/11	1,834	1,886	1,794	1,873	+0.81%	25,900	516億167万	-4.97%
04/10	1,816	1,858	1,799	1,858	+6.9%	18,200	511億8841万	-6.11%
04/09	1,744	1,774	1,702	1,738	-1.42%	36,400	478億8238万	-12.53%
04/08	1,735	1,793	1,715	1,763	+4.01%	26,300	485億7114万	-11.81%
04/07	1,700	1,754	1,674	1,695	-7.53%	27,800	466億9772万	-15.71%
04/04	1,876	1,876	1,805	1,833	-3.88%	33,500	504億9965万	-9.53%
04/03	1,888	1,922	1,870	1,907	-0.47%	19,500	525億3838万	-6.24%
04/02	1,961	1,974	1,909	1,916	-1.74%	30,000	527億8633万	-5.99%
04/01	1,986	2,005	1,950	1,950	-0.86%	27,100	537億2304万	-4.51%
03/31	2,062	2,062	1,967	1,967	-5.43%	25,100	541億9139万	-3.81%
03/28	2,066	2,093	2,063	2,080	-0.62%	27,700	573億457万	+1.56%
03/27	2,053	2,093	2,053	2,093	+1.45%	87,200	576億6273万	+2.25%
03/26	2,066	2,066	2,037	2,063	0%	35,700	568億3622万	+0.88%
03/25	2,050	2,086	2,050	2,063	+1.13%	30,200	568億3622万	+0.88%
03/24	2,050	2,053	2,040	2,040	+0.59%	23,100	562億256万	-0.24%
03/21	2,035	2,050	2,020	2,028	-1.22%	26,500	558億7196万	-0.98%
03/19	2,037	2,073	2,035	2,053	+0.49%	44,900	565億6072万	+0.15%
03/18	2,045	2,060	2,031	2,043	-0.05%	32,900	562億8521万	-0.44%
03/17	2,033	2,045	2,017	2,044	+1.19%	32,700	563億1276万	-0.68%
03/14	2,020	2,044	2,012	2,020	-0.64%	36,300	556億5156万	-2.18%
03/13	2,055	2,059	2,021	2,033	-1.17%	18,400	560億971万	-1.98%
03/12	2,048	2,073	2,046	2,057	+1.23%	15,800	566億7092万	-1.06%
03/11	2,021	2,050	1,996	2,032	-1.17%	17,000	559億8216万	-2.68%
03/10	2,062	2,070	2,056	2,056	-0.24%	10,100	566億4337万	-2.05%
03/07	2,077	2,080	2,057	2,061	-1.01%	18,000	567億8112万	-2.23%
03/06	2,081	2,085	2,060	2,082	+1.07%	19,300	573億5967万	-1.7%
03/05	2,082	2,082	2,051	2,060	+0.64%	9,200	567億5357万	-3.15%
03/04	2,060	2,060	2,045	2,047	-0.63%	6,400	563億9541万	-4.12%
03/03	2,076	2,087	2,050	2,060	-0.34%	15,500	567億5357万	-3.83%
02/28	2,022	2,067	2,020	2,067	+2.53%	29,000	569億4642万	-3.82%
02/27	2,019	2,026	1,995	2,016	+0.05%	27,500	555億4136万	-6.58%
02/26	2,027	2,033	2,005	2,015	-0.25%	11,000	555億1381万	-7.06%
02/25	2,026	2,035	2,006	2,020	-0.2%	16,400	556億5156万	-7.21%
02/21	2,050	2,050	2,005	2,024	-0.83%	19,500	557億6176万	-7.41%
02/20	2,052	2,081	2,032	2,041	-0.44%	25,500	562億3011万	-6.97%
02/19	2,060	2,070	2,048	2,050	-0.53%	8,900	564億7806万	-6.86%
02/18	2,045	2,079	2,041	2,061	+0.59%	21,400	567億8112万	-6.66%
02/17	2,063	2,063	2,027	2,049	-1.06%	25,000	564億5051万	-7.49%
02/14	2,090	2,095	2,071	2,071	-1.76%	17,100	570億5662万	-6.75%
02/13	2,092	2,108	2,092	2,108	+0.76%	12,500	580億7598万	-5.39%
02/12	2,123	2,128	2,078	2,092	-0.43%	21,600	576億3518万	-6.31%
02/10	2,163	2,180	2,093	2,101	-3.62%	39,800	578億8313万	-6.12%
02/07	2,221	2,230	2,176	2,180	-2.24%	27,800	600億5960万	-2.94%
02/06	2,255	2,280	2,221	2,230	-0.4%	26,200	614億3711万	-1.02%
02/05	2,156	2,254	2,156	2,239	+3.85%	68,500	616億8507万	-0.75%
02/04	2,226	2,256	2,140	2,156	-5.27%	80,100	593億9839万	-4.47%
02/03	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	2,307	2,307	2,276	2,276	-1.34%	22,500	627億443万	+0.62%
01/31	2,275	2,311	2,275	2,307	+0.96%	6,500	635億5849万	+1.99%
01/30	2,297	2,301	2,269	2,285	-0.7%	15,300	629億5238万	+1.02%
01/29	2,343	2,343	2,299	2,301	-0.86%	10,400	633億9318万	+1.77%
01/28	2,245	2,335	2,240	2,321	+3.2%	27,300	639億4419万	+2.74%
01/27	2,240	2,265	2,239	2,249	+0.9%	15,000	619億6057万	-0.35%
01/24	2,240	2,252	2,229	2,229	-0.49%	13,800	614億956万	-1.28%
01/23	2,265	2,276	2,231	2,240	-1.67%	17,300	617億1262万	-0.88%
01/22	2,280	2,292	2,268	2,278	-0.09%	11,600	627億5953万	+0.8%
01/21	2,286	2,295	2,255	2,280	+1.51%	18,800	628億1463万	+0.84%
01/20	2,240	2,272	2,235	2,246	+0.76%	28,200	618億7792万	-0.58%
01/17	2,240	2,256	2,229	2,229	-0.49%	24,300	614億956万	-1.28%
01/16	2,213	2,256	2,213	2,240	+1.22%	30,100	617億1262万	-0.75%
01/15	2,206	2,239	2,192	2,213	-0.18%	27,200	609億6876万	-1.95%

3371 ソフトクリエイト HD

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