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
07/26	1,005	1,005	999	999	-0.2%	3,900	51億4594万	-0.79%
07/25	1,002	1,008	1,001	1,001	-0.89%	1,900	51億5625万	-0.6%
07/24	1,003	1,012	1,002	1,010	0%	2,000	52億261万	+0.4%
07/23	1,007	1,010	1,007	1,010	+0.1%	900	52億261万	+0.4%
07/22	1,011	1,014	1,009	1,009	-0.2%	900	51億9745万	+0.4%
07/19	1,018	1,018	1,004	1,011	-0.39%	1,300	52億776万	+0.7%
07/18	1,015	1,015	1,015	1,015	+0.4%	700	52億2836万	+1.1%
07/17	1,008	1,015	1,008	1,011	+0.3%	600	52億776万	+0.8%
07/16	1,013	1,013	1,008	1,008	-0.49%	1,500	51億9230万	+0.6%
07/12	1,017	1,017	1,013	1,013	-0.39%	1,500	52億1806万	+1.1%
07/11	1,018	1,019	1,013	1,017	+0.1%	2,200	52億3866万	+1.5%
07/10	1,011	1,016	1,007	1,016	+0.59%	1,600	52億3351万	+1.5%
07/09	1,010	1,016	1,009	1,010	+0.2%	2,500	52億261万	+1%
07/08	1,015	1,016	1,008	1,008	-0.88%	1,700	51億9230万	+0.7%
07/05	1,011	1,017	1,005	1,017	+0.59%	3,700	52億3866万	+1.6%
07/04	1,001	1,017	1,001	1,011	+0.7%	1,900	52億776万	+1%
07/03	1,000	1,005	995	1,004	+0.5%	7,100	51億7170万	+0.2%
07/02	1,000	1,003	995	999	+0.3%	3,100	51億4594万	-0.4%
07/01	998	1,002	995	996	-0.2%	7,400	51億3049万	-0.8%
06/28	1,004	1,004	998	998	-0.5%	3,000	51億4079万	-0.7%
06/27	1,002	1,008	996	1,003	+0.1%	6,100	51億6655万	-0.3%
06/26	1,001	1,004	1,000	1,002	+0.2%	2,600	51億6140万	-0.5%
06/25	1,001	1,005	998	1,000	+0.2%	2,900	51億5110万	-0.79%
06/24	1,020	1,020	998	998	-0.7%	69,500	51億4079万	-1.09%
06/21	15:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/21	1,005	1,006	1,001	1,005	+0.8%	82,200	51億7685万	-0.5%
06/20	993	1,000	993	997	+0.61%	5,200	51億3564万	-1.38%
06/19	990	992	980	991	+0.1%	7,000	51億474万	-1.98%
06/18	992	997	990	990	-0.2%	4,900	50億9958万	-2.27%
06/17	998	998	991	992	-0.3%	2,900	51億989万	-2.17%
06/14	993	1,001	993	995	0%	4,100	51億2534万	-2.07%
06/13	998	998	995	995	-0.3%	1,900	51億2534万	-2.36%
06/12	1,005	1,005	998	998	-0.1%	2,300	51億4079万	-2.25%
06/11	1,006	1,006	995	999	-0.1%	2,900	51億4594万	-2.44%
06/10	1,005	1,007	1,000	1,000	+0.3%	2,700	51億5110万	-2.53%
06/07	991	1,000	991	997	-0.1%	4,400	51億3564万	-3.11%
06/06	1,004	1,004	996	998	-0.8%	7,900	51億4079万	-3.2%
06/05	1,010	1,020	1,002	1,006	-0.79%	5,100	51億8200万	-2.71%
06/04	1,023	1,029	1,014	1,014	-0.59%	3,800	52億2321万	-2.12%
06/03	1,022	1,030	1,020	1,020	-0.2%	2,400	52億5412万	-1.73%
05/31	1,023	1,025	1,020	1,022	0%	1,800	52億6442万	-1.73%
05/30	1,029	1,039	1,020	1,022	-0.68%	1,800	52億6442万	-1.92%
05/29	1,034	1,035	1,026	1,029	+0.39%	1,800	53億48万	-1.34%
05/28	1,030	1,034	1,025	1,025	-0.1%	1,300	52億7987万	-1.82%
05/27	1,030	1,030	1,024	1,026	-0.39%	1,500	52億8502万	-1.91%
05/24	1,023	1,046	1,023	1,030	+0.68%	3,100	53億563万	-1.62%
05/23	1,029	1,029	1,023	1,023	-0.58%	400	52億6957万	-2.48%
05/22	1,028	1,040	1,017	1,029	+0.1%	7,700	53億48万	-2%
05/21	1,029	1,034	1,020	1,028	+0.98%	6,200	52億7507万	-2.37%
05/20	1,019	1,019	1,010	1,018	-0.1%	5,900	52億2376万	-3.51%
05/17	1,013	1,025	1,012	1,019	+0.3%	6,900	52億2889万	-3.6%
05/16	1,023	1,023	1,014	1,016	-0.97%	4,200	52億1350万	-4.06%
05/15	1,040	1,040	1,026	1,026	-0.68%	3,600	52億6481万	-3.3%
05/14	1,033	1,033	1,027	1,033	+0.29%	6,300	53億73万	-2.73%
05/13	1,021	1,043	1,021	1,030	-3.1%	11,200	52億8534万	-3.01%
05/10	15:00 令和6年3月期決算短信〔日本基準〕(連結)
05/10	15:00 役員人事に関するお知らせ
05/10	15:00 剰余金の配当に関するお知らせ
05/10	1,058	1,064	1,054	1,063	+0.09%	6,500	54億5467万	0%
05/09	1,063	1,063	1,062	1,062	-0.09%	800	54億4954万	-0.09%
05/08	1,058	1,063	1,057	1,063	+0.47%	1,600	54億5467万	0%
05/07	1,061	1,064	1,058	1,058	-0.28%	2,400	54億2902万	-0.47%
05/02	1,062	1,071	1,061	1,061	-0.09%	1,200	54億4441万	-0.19%
05/01	1,062	1,062	1,062	1,062	0%	200	54億4954万	-0.09%
04/30	1,066	1,069	1,062	1,062	-0.38%	900	54億4954万	-0.19%
04/26	1,059	1,066	1,059	1,066	-0.09%	400	54億7007万	+0.19%
04/25	1,062	1,067	1,062	1,067	+0.57%	300	54億7520万	+0.38%
04/24	1,063	1,068	1,061	1,061	0%	400	54億4441万	-0.19%
04/23	1,054	1,061	1,054	1,061	-0.19%	1,400	54億4441万	-0.28%
04/22	1,057	1,063	1,057	1,063	+0.57%	300	54億5467万	-0.19%
04/19	1,066	1,066	1,051	1,057	-1.03%	3,600	54億2388万	-0.94%
04/18	1,067	1,071	1,067	1,068	+0.75%	1,700	54億8033万	0%
04/17	1,064	1,064	1,060	1,060	-0.38%	2,800	54億3928万	-0.84%
04/16	1,061	1,072	1,060	1,064	+0.28%	7,200	54億5980万	-0.56%
04/15	1,059	1,080	1,059	1,061	-2.3%	14,200	54億4441万	-0.93%
04/12	1,081	1,086	1,075	1,086	+0.46%	1,800	55億7270万	+1.31%
04/11	1,074	1,081	1,074	1,081	+0.37%	1,900	55億4704万	+0.75%
04/10	1,069	1,084	1,063	1,077	+0.37%	2,900	55億2651万	+0.37%
04/09	1,053	1,078	1,053	1,073	+1.32%	6,000	55億599万	-0.09%
04/08	1,041	1,059	1,035	1,059	+1.24%	4,200	54億3415万	-1.4%
04/05	1,041	1,050	1,038	1,046	-0.1%	3,900	53億6744万	-2.88%
04/04	1,045	1,052	1,038	1,047	+0.19%	2,500	53億7257万	-2.97%
04/03	1,052	1,052	1,034	1,045	-0.95%	12,000	53億6231万	-3.33%
04/02	1,062	1,069	1,055	1,055	-0.66%	2,200	54億1362万	-2.68%
04/01	1,059	1,067	1,056	1,062	-0.19%	3,000	54億4954万	-2.21%
03/29	1,065	1,070	1,057	1,064	+0.57%	1,900	54億5980万	-2.12%
03/28	1,067	1,067	1,051	1,058	-0.84%	6,800	54億2902万	-2.76%
03/27	1,080	1,080	1,061	1,067	-1.02%	7,000	54億7520万	-2.02%
03/26	1,073	1,078	1,068	1,078	+1.22%	82,600	55億3164万	-1.19%
03/25	1,055	1,065	1,051	1,065	+0.85%	90,700	54億6494万	-2.47%
03/22	15:00 業績予想に関するお知らせ
03/22	1,070	1,070	1,051	1,056	-1.31%	13,800	54億1875万	-3.39%
03/21	1,083	1,083	1,070	1,070	-1.2%	6,000	54億9059万	-2.28%
03/19	1,091	1,091	1,075	1,083	-0.73%	4,400	55億5730万	-1.28%
03/18	1,098	1,125	1,091	1,091	-0.64%	8,100	55億9835万	-0.82%
03/15	1,090	1,106	1,085	1,098	+0.73%	2,100	56億3427万	-0.45%
03/14	1,086	1,100	1,086	1,090	-0.27%	2,200	55億9322万	-1.36%
03/13	1,077	1,094	1,077	1,093	+1.67%	2,100	56億862万	-1.35%
03/12	1,086	1,086	1,070	1,075	-1.1%	4,300	55億1625万	-3.24%
03/11	1,112	1,112	1,085	1,087	-1.45%	5,100	55億7783万	-2.42%
03/08	1,092	1,115	1,092	1,103	+0.46%	3,200	56億5993万	-1.16%
03/07	1,095	1,098	1,088	1,098	+1.48%	2,000	56億3427万	-1.79%
03/06	1,090	1,100	1,081	1,082	-1.19%	5,700	55億5217万	-3.31%
03/05	1,091	1,109	1,082	1,095	0%	2,300	56億1888万	-2.23%
03/04	1,111	1,111	1,090	1,095	-1.44%	5,000	56億1888万	-2.32%

3851 日本一ソフトウェア

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート