2024 |
03/27 | 1,279 | 1,295 | 1,271 | 1,294 | +1.81% | 1,000 | 24億995万 | -1.37% |
03/26 | 1,301 | 1,315 | 1,271 | 1,271 | -2.23% | 8,900 | 23億6712万 | -2.98% |
03/25 | 1,315 | 1,332 | 1,300 | 1,300 | -2.11% | 2,300 | 24億2113万 | -0.61% |
03/22 | 1,345 | 1,345 | 1,297 | 1,328 | +0.45% | 5,100 | 24億7328万 | +1.37% |
03/21 | 1,347 | 1,347 | 1,295 | 1,322 | -1.93% | 5,900 | 24億6210万 | +0.92% |
03/18 | 1,300 | 1,350 | 1,300 | 1,348 | +3.3% | 2,300 | 25億1053万 | +2.9% |
03/15 | 1,301 | 1,305 | 1,301 | 1,305 | +0.38% | 400 | 24億3044万 | -0.38% |
03/14 | 1,300 | 1,300 | 1,300 | 1,300 | -2.18% | 300 | 24億2113万 | -0.84% |
03/13 | 1,302 | 1,329 | 1,302 | 1,329 | +2.07% | 300 | 24億7514万 | +1.3% |
03/12 | 1,300 | 1,302 | 1,300 | 1,302 | +0.15% | 600 | 24億2485万 | -0.76% |
03/11 | 1,311 | 1,311 | 1,286 | 1,300 | -0.69% | 1,500 | 24億2113万 | -1.14% |
03/08 | 1,308 | 1,341 | 1,308 | 1,309 | -1.58% | 2,300 | 24億3789万 | -0.61% |
03/07 | 1,331 | 1,340 | 1,330 | 1,330 | -0.08% | 4,100 | 24億7700万 | +0.83% |
03/06 | 1,340 | 1,351 | 1,329 | 1,331 | -1.33% | 1,100 | 24億7886万 | +0.83% |
03/05 | 1,329 | 1,349 | 1,328 | 1,349 | +1.73% | 1,100 | 25億1239万 | +2.2% |
03/04 | 1,350 | 1,350 | 1,325 | 1,326 | -2.5% | 2,600 | 24億6955万 | +0.45% |
03/01 | 1,356 | 1,360 | 1,333 | 1,360 | +0.29% | 1,900 | 25億3287万 | +3.03% |
02/29 | 1,378 | 1,378 | 1,351 | 1,356 | 0% | 900 | 25億2542万 | +2.88% |
02/28 | 1,347 | 1,380 | 1,347 | 1,356 | +1.73% | 1,000 | 25億2542万 | +2.96% |
02/27 | 1,350 | 1,372 | 1,316 | 1,333 | -2.34% | 2,700 | 24億8259万 | +1.21% |
02/26 | 1,305 | 1,365 | 1,304 | 1,365 | +5% | 5,400 | 25億4219万 | +3.64% |
02/22 | 1,226 | 1,470 | 1,226 | 1,300 | +6.56% | 32,600 | 24億2113万 | -1.22% |
02/21 | 1,231 | 1,231 | 1,220 | 1,220 | -0.65% | 1,700 | 22億7214万 | -7.37% |
02/20 | 1,265 | 1,265 | 1,228 | 1,228 | -1.76% | 2,400 | 22億8704万 | -7.04% |
02/19 | 1,250 | 1,274 | 1,250 | 1,250 | +1.63% | 500 | 23億2801万 | -5.66% |
02/16 | 1,219 | 1,258 | 1,219 | 1,230 | +0.41% | 2,400 | 22億9076万 | -7.38% |
02/15 | 1,300 | 1,300 | 1,220 | 1,225 | -8.99% | 9,700 | 22億8145万 | -8.03% |
02/14 | (IR情報)16:00 2024年6月期第2四半期決算説明資料 |
02/14 | (IR情報)16:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
02/14 | (IR情報)16:00 連結決算への移行に伴う2024年6月期連結業績予想の公表に関するお知らせ |
02/14 | 1,321 | 1,350 | 1,314 | 1,346 | +1.97% | 4,000 | 25億680万 | +0.75% |
02/13 | 1,340 | 1,348 | 1,319 | 1,320 | -1.35% | 2,700 | 24億5838万 | -1.2% |
02/09 | 1,322 | 1,338 | 1,322 | 1,338 | +0.53% | 800 | 24億9190万 | 0% |
02/08 | 1,331 | 1,331 | 1,325 | 1,331 | +0.08% | 700 | 24億7886万 | -0.52% |
02/07 | 1,331 | 1,349 | 1,329 | 1,330 | 0% | 1,600 | 24億7700万 | -0.6% |
02/06 | 1,332 | 1,339 | 1,330 | 1,330 | -1.12% | 700 | 24億7700万 | -0.67% |
02/05 | 1,366 | 1,366 | 1,325 | 1,345 | -1.54% | 1,100 | 25億494万 | +0.52% |
02/02 | 1,340 | 1,366 | 1,340 | 1,366 | +1.11% | 700 | 25億4405万 | +2.09% |
02/01 | 1,356 | 1,356 | 1,350 | 1,351 | -0.37% | 500 | 25億1611万 | +1.12% |
01/31 | 1,350 | 1,356 | 1,350 | 1,356 | -1.02% | 900 | 25億2542万 | +1.42% |
01/30 | 1,347 | 1,375 | 1,330 | 1,370 | +3.55% | 3,300 | 25億5150万 | +2.54% |
01/29 | 1,334 | 1,349 | 1,320 | 1,323 | -0.82% | 2,900 | 24億6396万 | -0.97% |
01/26 | 1,344 | 1,344 | 1,321 | 1,334 | -0.37% | 700 | 24億8445万 | -0.15% |
01/25 | 1,320 | 1,340 | 1,320 | 1,339 | +1.59% | 1,100 | 24億9376万 | +0.22% |
01/24 | 1,328 | 1,328 | 1,314 | 1,318 | -1.13% | 1,300 | 24億5465万 | -1.42% |
01/23 | 1,341 | 1,348 | 1,333 | 1,333 | -1.26% | 1,500 | 24億8259万 | -0.3% |
01/22 | 1,354 | 1,354 | 1,330 | 1,350 | +1.96% | 1,300 | 25億1425万 | +0.9% |
01/19 | 1,325 | 1,325 | 1,324 | 1,324 | -0.9% | 200 | 24億6583万 | -1.27% |
01/18 | 1,328 | 1,337 | 1,320 | 1,336 | +1.14% | 800 | 24億8818万 | -0.67% |
01/17 | 1,320 | 1,357 | 1,320 | 1,321 | -0.9% | 1,800 | 24億6024万 | -2.15% |
01/16 | 1,347 | 1,357 | 1,319 | 1,333 | -0.15% | 3,300 | 24億8259万 | -1.77% |
01/15 | 1,321 | 1,335 | 1,310 | 1,335 | +1.06% | 4,900 | 24億8631万 | -2.05% |
01/12 | 1,321 | 1,334 | 1,316 | 1,321 | 0% | 1,000 | 24億6024万 | -3.51% |
01/11 | 1,330 | 1,343 | 1,321 | 1,321 | -0.68% | 1,200 | 24億6024万 | -3.93% |
01/10 | 1,342 | 1,347 | 1,302 | 1,330 | -0.82% | 5,500 | 24億7700万 | -3.76% |
01/09 | 1,359 | 1,361 | 1,340 | 1,341 | -1.61% | 2,100 | 24億9749万 | -3.53% |
01/05 | 1,351 | 1,370 | 1,350 | 1,363 | +0.59% | 2,200 | 25億3846万 | -2.43% |
01/04 | 1,355 | 1,355 | 1,327 | 1,355 | +2.11% | 3,200 | 25億2356万 | -3.49% |
2023 |
12/29 | 1,370 | 1,400 | 1,323 | 1,327 | -2.28% | 9,600 | 24億7141万 | -6.02% |
12/28 | 1,329 | 1,362 | 1,290 | 1,358 | +3.59% | 5,200 | 25億2915万 | -4.5% |
12/27 | 1,330 | 1,338 | 1,311 | 1,311 | -1.43% | 5,900 | 24億4162万 | -8.45% |
12/26 | 1,329 | 1,354 | 1,319 | 1,330 | +0.08% | 3,600 | 24億7700万 | -7.7% |
12/25 | 1,374 | 1,374 | 1,288 | 1,329 | -3.28% | 9,100 | 24億7514万 | -8.15% |
12/22 | 1,322 | 1,540 | 1,322 | 1,374 | +3.23% | 38,600 | 25億5895万 | -5.37% |
12/21 | 1,362 | 1,362 | 1,321 | 1,331 | -2.28% | 1,200 | 24億7886万 | -8.65% |
12/20 | 1,334 | 1,362 | 1,319 | 1,362 | +3.18% | 5,700 | 25億3660万 | -7.03% |
12/19 | 1,348 | 1,348 | 1,320 | 1,320 | -2.08% | 2,800 | 24億5838万 | -10.45% |
12/18 | 1,331 | 1,360 | 1,325 | 1,348 | 0% | 1,300 | 25億1053万 | -9.35% |
12/15 | 1,312 | 1,348 | 1,300 | 1,348 | +2.74% | 3,400 | 25億1053万 | -10.13% |
12/14 | 1,372 | 1,372 | 1,300 | 1,312 | -4.23% | 8,800 | 24億4348万 | -13.28% |
12/13 | 1,410 | 1,410 | 1,370 | 1,370 | -3.18% | 6,700 | 25億5150万 | -10.28% |
12/12 | 1,440 | 1,465 | 1,415 | 1,415 | -1.67% | 2,300 | 26億3531万 | -8.12% |
12/11 | 1,465 | 1,465 | 1,429 | 1,439 | -1.77% | 3,200 | 26億8000万 | -7.28% |
12/08 | 1,460 | 1,465 | 1,460 | 1,465 | -0.95% | 900 | 27億2843万 | -6.39% |
12/07 | 1,494 | 1,494 | 1,462 | 1,479 | -0.8% | 600 | 27億5450万 | -6.1% |
12/06 | 1,473 | 1,500 | 1,472 | 1,491 | +1.22% | 2,300 | 27億7685万 | -5.57% |
12/05 | 1,478 | 1,480 | 1,462 | 1,473 | -0.34% | 500 | 27億4333万 | -7.12% |
12/04 | 1,500 | 1,500 | 1,461 | 1,478 | -1.47% | 3,100 | 27億5264万 | -7.63% |
12/01 | (5%ルール)吉村公孝(18.47%)ワイズマネージメント(46.98%) |
12/01 | 1,528 | 1,528 | 1,463 | 1,500 | -1.83% | 2,100 | 27億9361万 | -6.48% |
11/30 | 1,525 | 1,528 | 1,490 | 1,528 | +0.46% | 3,200 | 28億4576万 | -5.33% |
11/29 | 1,525 | 1,525 | 1,507 | 1,521 | -0.98% | 700 | 28億3272万 | -5.59% |
11/28 | 1,551 | 1,551 | 1,533 | 1,536 | -0.97% | 800 | 28億6066万 | -4.66% |
11/27 | 1,590 | 1,590 | 1,540 | 1,551 | -2.45% | 3,100 | 28億8859万 | -3.66% |
11/24 | 1,580 | 1,601 | 1,551 | 1,590 | -0.93% | 4,400 | 29億6123万 | -1.18% |
11/22 | 1,521 | 1,670 | 1,521 | 1,605 | +5.52% | 6,800 | 29億8916万 | -0.06% |
11/21 | 1,490 | 1,549 | 1,490 | 1,521 | +2.84% | 2,900 | 28億3272万 | -5.23% |
11/20 | 1,480 | 1,511 | 1,430 | 1,479 | +1.58% | 8,400 | 27億5450万 | -7.97% |
11/17 | 1,486 | 1,486 | 1,440 | 1,456 | -2.93% | 6,700 | 27億1088万 | -9.68% |
11/16 | (IR情報)17:00 譲渡制限付株式報酬としての新株発行の払込完了に関するお知らせ |
11/16 | 1,535 | 1,535 | 1,493 | 1,500 | -2.28% | 8,300 | 27億9280万 | -7.35% |
11/15 | 1,575 | 1,601 | 1,535 | 1,535 | -3.46% | 8,400 | 28億5797万 | -5.54% |
11/14 | 1,609 | 1,609 | 1,580 | 1,590 | -3.58% | 5,900 | 29億6037万 | -2.39% |
11/13 | (IR情報)15:00 2024年6月期第1四半期決算説明資料 |
11/13 | (IR情報)15:00 2024年6月期第1四半期決算短信〔日本基準〕(非連結) |
11/13 | 1,666 | 1,684 | 1,595 | 1,649 | -1.02% | 13,200 | 30億7022万 | +1.1% |
11/10 | 1,668 | 1,673 | 1,654 | 1,666 | -0.83% | 3,100 | 31億187万 | +2.21% |
11/09 | 1,654 | 1,680 | 1,647 | 1,680 | +1.63% | 3,700 | 31億2794万 | +3.19% |
11/08 | 1,704 | 1,733 | 1,638 | 1,653 | -2.94% | 10,200 | 30億7767万 | +1.54% |
11/07 | 1,735 | 1,778 | 1,703 | 1,703 | -0.87% | 11,600 | 31億7076万 | +4.48% |
11/06 | 1,712 | 1,839 | 1,689 | 1,718 | -1.6% | 36,600 | 31億9869万 | +5.33% |
11/02 | (5%ルール)吉村公孝(18.45%)ワイズマネージメント(47%) |
11/02 | 1,797 | 1,873 | 1,705 | 1,746 | +1.16% | 99,500 | 32億5082万 | +6.99% |
11/01 | 1,661 | 1,981 | 1,661 | 1,726 | +9.17% | 542,200 | 32億1358万 | +5.82% |
10/31 | (IR情報)15:00 資金の借入に関するお知らせ |
10/31 | (IR情報)15:00 株式会社アヴァンセ・アジルのグループ化について |
10/31 | (IR情報)15:00 株式会社アヴァンセ・アジルの株式の取得(子会社化)に関するお知らせ |
10/31 | 1,650 | 1,687 | 1,581 | 1,581 | -4.7% | 27,100 | 29億4361万 | -3.13% |
10/30 | 1,815 | 1,815 | 1,647 | 1,659 | -9.1% | 84,300 | 30億8884万 | +1.28% |
10/27 | 1,650 | 1,970 | 1,604 | 1,825 | +16.24% | 616,100 | 33億9791万 | +11.14% |
10/26 | 2,147 | 2,163 | 1,570 | 1,570 | -10.95% | 497,800 | 29億2313万 | -4.21% |
10/24 | (IR情報)15:00 中期経営計画書の策定に関するお知らせ |