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
04/26	15:00 令和6年6月期第3四半期決算短信〔日本基準〕(非連結)
04/25	1,364	1,364	1,364	1,364	0%	800	55億9922万	+1.79%
04/24	1,352	1,364	1,352	1,364	+0.89%	700	55億9922万	+2.1%
04/23	1,351	1,357	1,351	1,352	0%	300	55億4996万	+1.2%
04/22	1,346	1,352	1,346	1,352	+2.42%	1,000	55億4996万	+1.27%
04/19	1,320	1,321	1,320	1,320	+0.3%	300	54億1860万	-1.27%
04/17	1,317	1,317	1,316	1,316	-0.08%	300	54億218万	-1.79%
04/16	1,318	1,318	1,317	1,317	0%	600	54億628万	-1.86%
04/15	1,317	1,317	1,317	1,317	0%	300	54億628万	-2.08%
04/05	1,317	1,317	1,317	1,317	-1.2%	200	54億628万	-2.37%
04/04	1,355	1,355	1,333	1,333	-1.62%	400	54億7196万	-1.41%
04/03	1,355	1,355	1,355	1,355	-0.95%	100	55億6227万	0%
04/02	1,350	1,368	1,350	1,368	+1.33%	200	56億1564万	+0.81%
04/01	1,350	1,350	1,350	1,350	+0.37%	700	55億4175万	-0.59%
03/29	1,350	1,350	1,345	1,345	-0.37%	1,100	55億2122万	-1.03%
03/28	1,350	1,351	1,350	1,350	-0.07%	900	55億4175万	-0.74%
03/27	1,362	1,362	1,350	1,351	-0.59%	500	55億4585万	-0.66%
03/26	1,346	1,359	1,346	1,359	+0.97%	5,500	55億7869万	-0.07%
03/25	1,345	1,346	1,345	1,346	+0.07%	1,100	55億2533万	-1.03%
03/22	1,345	1,345	1,344	1,345	0%	700	55億2122万	-1.1%
03/21	1,345	1,345	1,345	1,345	0%	1,500	55億2122万	-1.1%
03/19	1,355	1,355	1,345	1,345	0%	400	55億2122万	-1.18%
03/18	1,350	1,350	1,345	1,345	-0.15%	1,300	55億2122万	-1.1%
03/15	1,336	1,347	1,332	1,347	+2.82%	3,700	55億2943万	-0.96%
03/14	1,294	1,310	1,282	1,310	+2.34%	4,100	53億7755万	-3.53%
03/13	1,289	1,289	1,255	1,280	+0.95%	5,700	52億5440万	-6.16%
03/12	1,265	1,274	1,230	1,268	-6.42%	25,500	52億514万	-7.17%
03/11	1,355	1,355	1,350	1,355	+0.37%	300	55億6227万	-0.95%
03/07	1,367	1,367	1,350	1,350	-2.53%	600	55億4175万	-1.17%
03/06	1,385	1,385	1,385	1,385	-0.36%	100	56億8542万	+1.54%
03/05	1,390	1,390	1,390	1,390	+0.72%	200	57億595万	+2.06%
03/04	1,380	1,380	1,380	1,380	-0.72%	100	56億6490万	+1.47%
03/01	1,390	1,390	1,390	1,390	-1.07%	700	57億595万	+2.36%
02/29	1,400	1,405	1,400	1,405	+0.36%	200	57億6752万	+3.69%
02/28	1,400	1,400	1,400	1,400	-0.71%	300	57億4700万	+3.55%
02/27	1,404	1,410	1,404	1,410	+0.28%	200	57億8805万	+4.52%
02/22	1,406	1,406	1,406	1,406	+0.79%	800	57億7163万	+4.38%
02/21	1,367	1,395	1,367	1,395	+2.42%	900	57億2647万	+3.95%
02/20	1,382	1,382	1,362	1,362	-0.58%	1,300	55億9101万	+1.72%
02/19	1,370	1,370	1,370	1,370	+0.51%	100	56億2385万	+2.54%
02/16	1,361	1,363	1,361	1,363	+0.96%	300	55億9511万	+2.25%
02/14	1,360	1,360	1,348	1,350	+0.07%	500	55億4175万	+1.5%
02/13	1,349	1,349	1,349	1,349	-0.07%	400	55億3764万	+1.66%
02/07	1,350	1,350	1,350	1,350	0%	400	55億4175万	+1.96%
02/06	1,358	1,358	1,350	1,350	-0.81%	900	55億4175万	+2.2%
02/05	1,358	1,361	1,358	1,361	+2.18%	400	55億8690万	+3.26%
02/02	1,346	1,346	1,332	1,332	-0.22%	1,300	54億6786万	+1.37%
02/01	1,336	1,366	1,335	1,335	+1.75%	1,400	54億8017万	+1.75%
01/31	1,350	1,350	1,300	1,312	-8.89%	2,500	53億8576万	+0.23%
01/30	15:00 親会社等の決算に関するお知らせ
01/30	15:00 令和6年6月期第2四半期決算短信〔日本基準〕(非連結)
01/30	1,342	1,440	1,342	1,440	+8.27%	2,600	59億1120万	+10.18%
01/29	1,330	1,330	1,330	1,330	+0.76%	100	54億5965万	+2.31%
01/26	1,342	1,342	1,282	1,320	+0.61%	2,500	54億1860万	+1.62%
01/25	1,315	1,315	1,312	1,312	-0.23%	1,200	53億8576万	+1.08%
01/24	1,313	1,315	1,313	1,315	-1.13%	700	53億9807万	+1.31%
01/23	1,332	1,332	1,330	1,330	-0.82%	300	54億5965万	+2.54%
01/22	1,341	1,341	1,341	1,341	+1.98%	700	55億480万	+3.47%
01/17	1,325	1,325	1,311	1,315	+0.31%	400	53億9807万	+1.62%
01/15	1,320	1,320	1,311	1,311	-1.43%	200	53億8165万	+1.31%
01/12	1,330	1,330	1,330	1,330	-1.12%	200	54億5965万	+2.86%
01/11	1,345	1,345	1,345	1,345	+0.07%	100	55億2122万	+4.1%
01/09	1,330	1,344	1,330	1,344	+3.38%	600	55億1712万	+4.27%
01/05	1,300	1,300	1,300	1,300	+0.31%	100	53億3650万	+1.01%
01/04	1,326	1,326	1,296	1,296	-0.31%	400	53億2008万	+0.78%
2023
12/29	1,310	1,310	1,300	1,300	-0.46%	200	53億3650万	+1.17%
12/25	1,306	1,306	1,306	1,306	+2.35%	900	53億6113万	+1.79%
12/22	1,275	1,277	1,275	1,276	-0.7%	300	52億3798万	-0.39%
12/20	1,285	1,285	1,281	1,285	+0.78%	1,000	52億7492万	+0.39%
12/19	1,275	1,275	1,275	1,275	0%	400	52億3387万	-0.31%
12/18	1,270	1,275	1,270	1,275	+1.03%	200	52億3387万	-0.23%
12/15	1,251	1,262	1,251	1,262	-0.63%	200	51億8051万	-1.17%
12/14	1,270	1,270	1,250	1,270	0%	400	52億1335万	-0.47%
12/13	1,270	1,270	1,270	1,270	0%	900	52億1335万	-0.39%
12/12	1,270	1,270	1,260	1,270	+0.71%	800	52億1335万	-0.31%
12/11	1,270	1,270	1,261	1,261	-0.71%	800	51億7640万	-1.02%
12/08	1,295	1,295	1,270	1,270	-2.23%	1,000	52億1335万	-0.31%
12/01	1,299	1,299	1,299	1,299	-0.23%	500	53億3239万	+2.04%
11/30	1,291	1,302	1,291	1,302	+0.85%	600	53億4471万	+2.44%
11/28	1,296	1,296	1,291	1,291	0%	300	52億9955万	+1.81%
11/27	1,296	1,296	1,291	1,291	-1.3%	200	52億9955万	+1.97%
11/24	1,307	1,308	1,307	1,308	+0.62%	800	53億6934万	+3.48%
11/22	1,300	1,300	1,300	1,300	-0.15%	100	53億3650万	+3.09%
11/21	1,301	1,302	1,301	1,302	+0.15%	300	53億4471万	+3.5%
11/20	1,300	1,300	1,300	1,300	0%	700	53億3650万	+3.59%
11/17	1,299	1,300	1,285	1,300	+1.56%	400	53億3650万	+3.83%
11/16	1,281	1,281	1,280	1,280	-1.01%	400	52億5440万	+2.4%
11/15	1,265	1,293	1,265	1,293	+1.09%	300	53億776万	+3.52%
11/14	1,279	1,279	1,279	1,279	+2.32%	100	52億5029万	+2.57%
11/09	1,251	1,251	1,250	1,250	0%	400	51億3125万	+0.56%
11/02	1,250	1,250	1,250	1,250	-0.95%	200	51億3125万	+0.81%
11/01	1,262	1,262	1,262	1,262	0%	400	51億8051万	+2.02%
10/31	1,261	1,262	1,260	1,262	+0.56%	500	51億8051万	+2.35%
10/30	15:00 令和6年6月期第1四半期決算短信〔日本基準〕(非連結)
10/30	1,255	1,255	1,250	1,255	+1.21%	1,300	51億5177万	+2.12%
10/27	1,250	1,250	1,240	1,240	-0.8%	200	50億9020万	+1.14%
10/26	1,250	1,250	1,250	1,250	0%	300	51億3125万	+2.21%
10/25	1,260	1,260	1,250	1,250	+0.24%	1,100	51億3125万	+2.46%
10/24	1,247	1,247	1,247	1,247	-0.24%	100	51億1893万	+2.55%
10/23	1,252	1,252	1,250	1,250	-0.48%	600	51億3125万	+3.05%
10/20	1,256	1,256	1,248	1,256	-0.08%	1,200	51億5588万	+3.89%
10/19	1,251	1,257	1,250	1,257	+0.48%	400	51億5998万	+4.32%
10/18	1,251	1,251	1,251	1,251	+0.32%	100	51億3535万	+4.25%
10/17	1,250	1,250	1,247	1,247	+0.89%	200	51億1893万	+4.26%

3426 アトムリビンテック

IR情報

2023/10/17～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート