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
05/02	2,490	2,506	2,462	2,464	-1.87%	12,000	-	-0.48%
05/01	2,487	2,553	2,479	2,511	+0.44%	22,300	-	+1.05%
04/30	2,581	2,581	2,500	2,500	-2.27%	16,800	-	+0.36%
04/28	2,550	2,559	2,525	2,558	+1.31%	8,700	-	+2.53%
04/25	2,521	2,543	2,510	2,525	+0.04%	6,000	-	+1.16%
04/24	2,593	2,593	2,519	2,524	-2.66%	11,100	-	+1%
04/23	2,620	2,644	2,593	2,593	-0.61%	9,400	-	+3.6%
04/22	2,563	2,609	2,563	2,609	+1.79%	9,900	-	+4.11%
04/21	2,540	2,566	2,540	2,563	+0.43%	5,000	-	+2.23%
04/18	15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
04/18	2,486	2,552	2,486	2,552	+3.95%	6,400	-	+1.67%
04/17	2,483	2,488	2,443	2,455	-1.13%	5,200	-	-2.35%
04/16	2,450	2,510	2,450	2,483	+1.06%	9,400	-	-1.51%
04/15	2,480	2,500	2,457	2,457	+0.12%	9,900	-	-2.69%
04/14	2,426	2,471	2,416	2,454	+2.98%	13,700	-	-3.08%
04/11	2,335	2,398	2,290	2,383	+0.63%	16,500	-	-6.11%
04/10	2,389	2,409	2,300	2,368	+5.57%	20,200	-	-7.06%
04/09	2,302	2,302	2,214	2,243	-2.18%	23,100	-	-12.18%
04/08	2,260	2,343	2,239	2,293	+6.16%	26,500	-	-10.53%
04/07	2,198	2,268	2,160	2,160	-8.47%	34,000	-	-15.99%
04/04	2,418	2,438	2,325	2,360	-4.92%	32,400	-	-8.67%
04/03	2,465	2,499	2,437	2,482	-1.31%	16,300	-	-4.06%
04/02	2,616	2,616	2,510	2,515	-3.57%	20,700	-	-2.71%
04/01	2,607	2,659	2,607	2,608	+0.54%	15,000	-	+1.05%
03/31	2,637	2,649	2,562	2,594	-2.37%	30,200	-	+0.82%
03/28	2,679	2,710	2,653	2,657	-1.12%	17,100	-	+3.59%
03/27	2,642	2,687	2,606	2,687	+1.7%	17,200	-	+5.08%
03/26	2,618	2,642	2,605	2,642	+0.96%	13,000	-	+3.73%
03/25	15:00 役員及び執行役員人事に関するお知らせ
03/25	15:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
03/25	2,577	2,617	2,577	2,617	+1.55%	7,400	-	+3.11%
03/24	2,603	2,603	2,557	2,577	-1%	9,300	-	+1.74%
03/21	2,625	2,630	2,593	2,603	-0.69%	11,200	-	+2.8%
03/19	2,665	2,665	2,619	2,621	-1.65%	16,000	-	+3.68%
03/18	2,642	2,686	2,642	2,665	+0.87%	12,500	-	+5.8%
03/17	2,630	2,650	2,622	2,642	+0.46%	6,300	-	+5.38%
03/14	2,638	2,644	2,615	2,630	-0.45%	13,800	-	+5.41%
03/13	2,650	2,681	2,642	2,642	-0.3%	9,500	-	+6.4%
03/12	2,584	2,659	2,584	2,650	+2.55%	19,700	-	+7.37%
03/11	2,610	2,610	2,557	2,584	-1.19%	16,700	-	+5.38%
03/10	2,599	2,629	2,599	2,615	+0.04%	9,800	-	+7.22%
03/07	2,612	2,622	2,545	2,614	-0.68%	18,300	-	+7.7%
03/06	2,532	2,632	2,524	2,632	+4.65%	31,600	-	+8.94%
03/05	2,501	2,524	2,488	2,515	+1.7%	18,600	-	+4.53%
03/04	2,470	2,491	2,450	2,473	-0.8%	17,800	-	+3.13%
03/03	2,483	2,493	2,435	2,493	+0.93%	17,900	-	+4.22%
02/28	2,428	2,475	2,404	2,470	+1.23%	38,000	-	+3.61%
02/27	2,441	2,441	2,404	2,440	-0.04%	7,400	-	+2.56%
02/26	2,390	2,441	2,388	2,441	+1.5%	33,600	-	+2.78%
02/25	2,400	2,423	2,390	2,405	-0.29%	12,100	-	+1.43%
02/21	2,410	2,418	2,394	2,412	+0.33%	13,000	-	+1.82%
02/20	2,423	2,436	2,391	2,404	-1.92%	14,200	-	+1.48%
02/19	2,400	2,459	2,400	2,451	+1.03%	20,800	-	+3.37%
02/18	2,428	2,444	2,411	2,426	-0.21%	14,700	-	+2.45%
02/17	2,481	2,481	2,431	2,431	-2.49%	24,100	-	+2.7%
02/14	2,530	2,559	2,488	2,493	-2.35%	25,400	-	+5.41%
02/13	2,487	2,558	2,450	2,553	+2.12%	33,600	-	+8.13%
02/12	2,500	2,519	2,442	2,500	+3.99%	49,700	-	+6.07%
02/10	15:00 取締役候補者の選任及び執行役員人事に関するお知らせ
02/10	15:00 2024年12月期通期業績の予想値と実績値との差異に関するお知らせ
02/10	15:00 2024年12月期決算短信〔日本基準〕(連結)
02/10	2,344	2,541	2,328	2,404	+1.78%	75,900	-	+2.08%
02/07	2,326	2,398	2,326	2,362	+1.5%	46,400	-	+0.08%
02/06	2,354	2,354	2,291	2,327	-0.3%	33,700	-	-1.52%
02/05	2,281	2,340	2,281	2,334	+3.23%	29,600	-	-1.35%
02/04	2,280	2,298	2,261	2,261	+0.09%	19,200	-	-4.52%
02/03	2,271	2,302	2,252	2,259	-0.44%	35,000	-	-4.84%
01/31	2,328	2,330	2,266	2,269	-1.99%	39,000	-	-4.62%
01/30	2,331	2,345	2,300	2,315	-0.94%	24,500	-	-2.85%
01/29	2,356	2,364	2,337	2,337	-1.14%	18,200	-	-2.14%
01/28	2,322	2,371	2,322	2,364	+1.37%	19,400	-	-1.13%
01/27	2,323	2,339	2,314	2,332	+0.91%	5,600	-	-2.55%
01/24	2,315	2,331	2,302	2,311	+0.3%	8,300	-	-3.59%
01/23	2,327	2,327	2,288	2,304	-1.33%	18,500	-	-4.12%
01/22	2,360	2,374	2,327	2,335	-0.26%	12,900	-	-3.03%
01/21	2,370	2,377	2,341	2,341	-0.38%	11,100	-	-2.98%
01/20	2,343	2,384	2,343	2,350	+0.38%	6,400	-	-2.77%
01/17	2,421	2,421	2,340	2,341	-3.58%	15,200	-	-3.3%
01/16	2,430	2,465	2,421	2,428	-0.49%	14,100	-	+0.08%
01/15	2,409	2,440	2,403	2,440	+2.35%	15,000	-	+0.49%
01/14	2,389	2,400	2,375	2,384	-0.21%	13,700	-	-1.85%
01/10	2,419	2,419	2,385	2,389	-0.54%	6,900	-	-1.81%
01/09	2,391	2,416	2,384	2,402	+0.38%	10,900	-	-1.4%
01/08	2,437	2,437	2,393	2,393	-1.81%	10,400	-	-1.89%
01/07	2,462	2,467	2,425	2,437	-1.02%	10,800	-	-0.25%
01/06	2,518	2,523	2,452	2,462	-2.22%	20,700	-	+0.65%
2024
12/30	2,438	2,544	2,426	2,518	+3.28%	34,200	-	+2.86%
12/27	2,371	2,438	2,371	2,438	+1.37%	42,200	-	-0.37%
12/26	2,386	2,411	2,386	2,405	+0.33%	71,100	-	-1.92%
12/25	2,400	2,408	2,380	2,397	-0.13%	28,700	-	-2.36%
12/24	2,391	2,400	2,382	2,400	+1.05%	25,100	-	-2.4%
12/23	2,372	2,381	2,369	2,375	+0.13%	34,000	-	-3.57%
12/20	2,422	2,431	2,372	2,372	-2.51%	35,400	-	-3.89%
12/19	2,390	2,433	2,390	2,433	+0.33%	31,700	-	-1.62%
12/18	2,415	2,434	2,405	2,425	+0.41%	32,700	-	-2.02%
12/17	2,425	2,432	2,398	2,415	-0.7%	31,500	-	-2.62%
12/16	2,454	2,459	2,425	2,432	-0.73%	24,200	-	-2.01%
12/13	2,440	2,461	2,440	2,450	+0.04%	19,900	-	-1.49%
12/12	2,479	2,479	2,445	2,449	+0.2%	18,100	-	-1.92%
12/11	2,450	2,460	2,437	2,444	-0.08%	15,900	-	-2.55%
12/10	2,466	2,472	2,440	2,446	-0.53%	22,700	-	-2.74%
12/09	2,457	2,480	2,456	2,459	+0.2%	21,100	-	-2.5%
12/06	2,463	2,475	2,439	2,454	-0.77%	15,200	-	-2.97%
12/05	2,477	2,486	2,460	2,473	-0.12%	14,900	-	-2.52%
12/04	2,477	2,497	2,468	2,476	+0.04%	11,800	-	-2.63%
12/03	2,483	2,489	2,461	2,475	+0.41%	13,400	-	-2.94%

4072 電算システム HD

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート