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
04/18	892	892	882	886	-0.56%	5,600	51億5235万	0%
04/17	884	891	884	891	+0.45%	8,600	51億8142万	+0.79%
04/16	887	890	883	887	-0.34%	8,600	51億5816万	+0.57%
04/15	887	897	887	890	-0.11%	4,200	51億7561万	+1.02%
04/12	890	896	887	891	+0.22%	4,700	51億8142万	+1.25%
04/11	886	894	885	889	-0.45%	4,600	51億6979万	+1.25%
04/10	897	897	886	893	-0.33%	5,900	51億9305万	+1.71%
04/09	892	900	891	896	+0.22%	14,900	52億1050万	+2.28%
04/08	890	894	889	894	+0.45%	3,300	51億9887万	+2.17%
04/05	18:00 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
04/05	900	900	890	890	-0.56%	3,500	51億7561万	+1.83%
04/04	893	897	889	895	0%	18,600	52億468万	+2.52%
04/03	890	895	889	895	-0.11%	8,100	52億468万	+2.76%
04/02	895	898	888	896	+0.11%	6,400	52億1050万	+3.11%
04/01	885	895	885	895	+2.17%	6,000	52億468万	+3.23%
03/29	876	885	876	876	0%	7,100	50億9419万	+1.27%
03/28	887	890	875	876	-1.24%	12,200	50億9419万	+1.39%
03/27	887	894	886	887	-0.56%	5,900	51億5816万	+2.78%
03/26	889	897	886	892	+0.34%	7,500	51億8724万	+3.48%
03/25	883	890	882	889	-0.22%	5,000	51億6979万	+3.49%
03/22	879	896	876	891	+1.37%	7,800	51億8142万	+4.09%
03/21	888	888	878	879	+0.46%	13,200	51億1164万	+2.93%
03/19	868	875	866	875	+0.23%	6,200	50億8838万	+2.34%
03/18	862	873	859	873	+1.87%	10,000	50億7675万	+1.87%
03/15	857	862	856	857	+0.12%	6,600	49億8370万	-0.23%
03/14	848	861	848	856	+0.71%	12,100	49億7789万	-0.7%
03/13	848	854	848	850	+0.24%	6,000	49億4299万	-1.73%
03/12	849	852	847	848	-0.24%	11,600	49億3136万	-2.3%
03/11	857	866	849	850	-1.16%	14,900	49億4299万	-2.41%
03/08	858	862	852	860	+0.23%	11,000	50億115万	-1.6%
03/07	15:00 当社取締役会の実効性評価の概要に関するお知らせ
03/07	871	873	858	858	-1.15%	14,700	49億8952万	-2.17%
03/06	860	871	860	868	+0.93%	7,000	50億4767万	-1.25%
03/05	865	869	844	860	-0.92%	13,900	50億115万	-2.49%
03/04	857	869	841	868	+1.05%	24,600	50億4767万	-1.81%
03/01	864	873	852	859	-0.35%	18,800	49億9533万	-3.05%
02/29	854	864	846	862	+0.94%	12,200	50億1278万	-2.93%
02/28	853	854	846	854	+1.07%	20,300	49億6626万	-4.04%
02/27	854	854	841	845	-0.35%	16,600	49億1392万	-5.38%
02/26	847	854	842	848	+0.47%	20,900	49億3136万	-5.46%
02/22	854	855	839	844	-1.17%	19,700	49億810万	-6.22%
02/21	859	859	842	854	-0.58%	17,100	49億6626万	-5.32%
02/20	851	859	843	859	+1.06%	18,600	49億9533万	-4.98%
02/19	834	850	825	850	+3.03%	19,500	49億4299万	-6.08%
02/16	17:00 中期経営計画の策定に関するお知らせ
02/16	825	837	819	825	+0.86%	28,200	47億9761万	-9.04%
02/15	850	850	813	818	-2.85%	29,100	47億5691万	-10.11%
02/14	853	871	814	842	-6.24%	80,800	48億9647万	-7.78%
02/13	18:00 2023年12月期決算短信〔日本基準〕(非連結)
02/13	18:00 定款一部変更に関するお知らせ
02/13	18:00 指名報酬委員会の設置に関するお知らせ
02/13	18:00 役員の異動に関するお知らせ
02/13	923	923	876	898	-2.71%	71,200	52億2213万	-1.86%
02/09	922	924	917	923	-0.22%	20,400	53億6751万	+0.87%
02/08	931	931	919	925	-0.54%	16,800	53億7914万	+1.2%
02/07	931	931	922	930	+0.32%	9,600	54億822万	+1.97%
02/06	930	930	920	927	+0.32%	6,800	53億9077万	+1.87%
02/05	923	927	920	924	+0.11%	13,100	53億7333万	+1.54%
02/02	929	929	917	923	-0.65%	14,000	53億6751万	+1.54%
02/01	933	933	923	929	-0.11%	4,300	54億240万	+2.2%
01/31	922	934	922	930	+0.98%	9,800	54億822万	+2.31%
01/30	923	928	920	921	+0.11%	7,400	53億5588万	+1.32%
01/29	914	923	911	920	+0.99%	12,800	53億5007万	+1.21%
01/26	915	921	911	911	-0.65%	4,400	52億9773万	+0.22%
01/25	920	922	913	917	-0.22%	7,500	53億3262万	+0.77%
01/24	919	920	901	919	-0.65%	45,000	53億4425万	+0.99%
01/23	930	934	919	925	0%	35,100	53億7914万	+1.54%
01/22	929	935	916	925	-0.43%	13,400	53億7914万	+1.54%
01/19	931	939	929	929	+0.11%	21,000	54億240万	+1.86%
01/18	900	936	900	928	+3.34%	53,200	53億9659万	+1.75%
01/17	902	910	895	898	-0.88%	18,400	52億2213万	-1.54%
01/16	892	912	886	906	+1.57%	40,500	52億6865万	-0.88%
01/15	889	893	887	892	+0.34%	20,100	51億8724万	-2.51%
01/12	903	903	885	889	-1.55%	21,600	51億6979万	-3.16%
01/11	891	903	890	903	+1.35%	27,700	52億5121万	-1.95%
01/10	896	898	886	891	-0.56%	20,100	51億8142万	-3.47%
01/09	886	896	881	896	+0.9%	30,500	52億1050万	-3.24%
01/05	894	894	887	888	-0.89%	18,200	51億6398万	-4.41%
01/04	887	903	887	896	+0.34%	19,000	52億1050万	-3.86%
2023
12/29	888	901	879	893	+1.59%	26,600	51億9305万	-4.39%
12/28	873	890	863	879	-3.93%	46,500	51億1164万	-6.19%
12/27	902	920	902	915	+0.44%	46,200	53億2099万	-2.56%
12/26	908	916	905	911	-0.22%	40,000	52億9773万	-2.98%
12/25	918	926	907	913	-0.54%	21,300	53億936万	-2.77%
12/22	932	933	908	918	-1.29%	77,500	53億3843万	-2.13%
12/21	923	932	920	930	+0.54%	25,000	54億822万	-0.75%
12/20	931	934	925	925	-0.54%	20,300	53億7914万	-1.18%
12/19	934	934	930	930	-0.21%	22,000	54億822万	-0.53%
12/18	930	933	923	932	+0.11%	19,500	54億1985万	-0.11%
12/15	922	935	922	931	+0.11%	18,000	54億1403万	+0.11%
12/14	934	936	924	930	-0.43%	24,700	54億822万	0%
12/13	926	938	926	934	+0.32%	28,200	54億3148万	+0.32%
12/12	947	947	929	931	-0.53%	28,100	54億1403万	0%
12/11	938	953	936	936	+0.11%	24,500	54億4311万	+0.54%
12/08	948	953	932	935	-1.06%	27,000	54億3729万	+0.43%
12/07	945	947	940	945	+0.11%	20,300	54億9545万	+1.5%
12/06	951	954	931	944	-0.63%	41,500	54億8963万	+1.29%
12/05	965	965	950	950	-1.25%	38,600	55億2452万	+1.82%
12/04	965	965	958	962	-0.31%	13,900	55億9431万	+3.22%
12/01	956	968	950	965	+1.15%	18,000	56億1175万	+3.65%
11/30	974	974	952	954	-2.15%	21,400	55億4779万	+2.69%
11/29	960	975	950	975	+2.09%	31,400	56億6991万	+5.06%
11/28	959	961	948	955	-0.73%	10,900	55億5360万	+3.13%
11/27	950	962	950	962	+0.73%	39,700	55億9431万	+4.11%
11/24	925	957	920	955	+3.24%	47,000	55億5360万	+3.58%
11/22	922	925	911	925	+0.98%	19,100	53億7914万	+0.54%
11/21	922	924	906	916	+0.11%	19,600	53億2680万	-0.22%

3948 光ビジネスフォーム

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート