日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2019
04/17	2,735	2,748	2,735	2,735	-0.18%	7,100	187億5963万	-0.11%
04/16	2,739	2,749	2,739	2,740	+0.04%	1,300	187億9393万	+0.07%
04/15	2,734	2,739	2,734	2,739	+0.15%	3,700	187億8707万	+0.04%
04/12	2,735	2,735	2,735	2,735	-0.15%	200	187億5963万	-0.15%
04/11	2,735	2,739	2,735	2,739	+0.18%	2,100	187億8707万	0%
04/09	2,736	2,736	2,734	2,734	-0.15%	1,500	187億5277万	-0.18%
04/08	2,738	2,738	2,738	2,738	0%	100	187億8021万	-0.07%
04/05	2,738	2,738	2,738	2,738	-0.04%	1,200	187億8021万	-0.07%
04/04	2,738	2,739	2,738	2,739	+0.04%	200	187億8707万	-0.04%
04/03	2,738	2,738	2,738	2,738	+0.04%	300	187億8021万	-0.11%
04/02	2,737	2,737	2,737	2,737	0%	300	187億7335万	-0.15%
04/01	2,737	2,737	2,737	2,737	+0.04%	100	187億7335万	-0.15%
03/29	2,737	2,737	2,736	2,736	0%	800	187億6649万	-0.22%
03/28	2,738	2,739	2,736	2,736	0%	1,500	187億6649万	-0.22%
03/27	15:00 SCSK株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ
03/27	2,737	2,737	2,736	2,736	-0.51%	3,100	187億6649万	-0.26%
03/26	2,735	2,750	2,735	2,750	+0.55%	4,300	188億6252万	+0.26%
03/25	15:00 (開示事項の経過)臨時株主総会不開催及び基準日の取消しに関するお知らせ
03/25	2,735	2,735	2,735	2,735	-0.04%	100	187億5963万	-0.29%
03/22	2,736	2,736	2,736	2,736	-0.07%	600	187億6649万	-0.26%
03/20	2,735	2,738	2,735	2,738	+0.11%	1,400	187億8021万	-0.18%
03/19	15:00 支配株主であるSCSK株式会社による当社株式に対する公開買付けの結果及び主要株主の異動に関するお知らせ
03/19	15:00 人事異動に関するお知らせ
03/19	2,736	2,736	2,732	2,735	+0.15%	2,900	187億5963万	-0.33%
03/18	2,732	2,732	2,731	2,731	0%	1,700	187億3220万	-0.47%
03/15	2,736	2,745	2,731	2,731	-0.18%	3,300	187億3220万	-0.51%
03/14	2,736	2,736	2,736	2,736	-0.36%	2,100	187億6649万	-0.33%
03/13	2,746	2,746	2,746	2,746	0%	900	188億3508万	0%
03/12	2,746	2,746	2,746	2,746	0%	800	188億3508万	0%
03/11	2,746	2,746	2,746	2,746	0%	1,000	188億3508万	+0.59%
03/08	2,746	2,746	2,746	2,746	0%	800	188億3508万	+1.78%
03/06	2,846	2,846	2,746	2,746	0%	20,900	188億3508万	+2.96%
03/05	2,746	2,746	2,746	2,746	0%	500	188億3508万	+4.13%
03/04	2,746	2,746	2,746	2,746	0%	1,000	188億3508万	+5.25%
03/01	2,746	2,746	2,746	2,746	0%	8,300	188億3508万	+6.39%
02/28	2,746	2,746	2,746	2,746	0%	1,800	188億3508万	+7.52%
02/27	2,746	2,747	2,746	2,746	0%	800	188億3508万	+8.71%
02/26	2,747	2,747	2,746	2,746	0%	1,800	188億3508万	+9.93%
02/25	2,746	2,747	2,746	2,746	0%	19,600	188億3508万	+11.22%
02/22	2,746	2,747	2,746	2,746	0%	10,800	188億3508万	+12.59%
02/21	13:00 臨時株主総会招集のための基準日設定に関するお知らせ
02/21	2,746	2,747	2,746	2,746	0%	1,500	188億3508万	+14.04%
02/20	2,747	2,747	2,746	2,746	0%	4,800	188億3508万	+15.57%
02/19	2,745	2,748	2,745	2,746	+0.04%	25,500	188億3508万	+17.15%
02/18	2,745	2,746	2,745	2,745	0%	2,100	188億2822万	+18.78%
02/15	2,746	2,746	2,745	2,745	0%	2,600	188億2822万	+20.39%
02/14	2,745	2,746	2,745	2,745	0%	34,800	188億2822万	+22.27%
02/13	2,745	2,746	2,745	2,745	-0.04%	24,700	188億2822万	+24.32%
02/12	2,745	2,746	2,745	2,746	+0.04%	198,100	188億3508万	+26.54%
02/08	2,746	2,746	2,745	2,745	0%	23,000	188億2822万	+28.81%
02/07	2,745	2,746	2,745	2,745	0%	17,800	188億2822万	+30.9%
02/06	2,746	2,746	2,745	2,745	0%	14,200	188億2822万	+32.93%
02/05	2,746	2,746	2,745	2,745	-0.04%	21,000	188億2822万	+35.02%
02/04	2,746	2,747	2,745	2,746	+17.05%	97,500	188億3508万	+37.3%
02/01	2,346	2,346	2,346	2,346	+20.55%	2,100	160億9144万	+19.21%
01/31	15:00 支配株主であるSCSK株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ
01/31	15:00 2019年3月期配当予想の修正に関するお知らせ
01/31	15:00 2019年3月期第3四半期決算短信〔日本基準〕(非連結)
01/31	1,948	1,985	1,942	1,946	-1.42%	1,600	133億4780万	-0.36%
01/30	1,978	2,022	1,943	1,974	-1.45%	1,300	135億3986万	+1.08%
01/29	2,004	2,057	2,003	2,003	-1.52%	1,200	137億3877万	+2.56%
01/28	2,048	2,060	2,008	2,034	-1.21%	2,300	139億5140万	+4.25%
01/25	2,065	2,065	2,009	2,059	+0.05%	13,000	141億2288万	+5.7%
01/24	2,058	2,059	2,044	2,058	-0.05%	3,400	141億1602万	+5.92%
01/23	2,051	2,059	2,050	2,059	+0.44%	3,600	141億2288万	+6.24%
01/22	2,049	2,050	2,049	2,050	+1.33%	2,100	140億6115万	+6.05%
01/21	2,010	2,053	2,009	2,023	+1.2%	2,700	138億7595万	+4.87%
01/18	1,975	1,999	1,975	1,999	+1.99%	1,800	137億1134万	+3.74%
01/17	1,955	1,960	1,955	1,960	+0.51%	1,700	134億4383万	+1.77%
01/16	1,940	1,950	1,940	1,950	+0.52%	1,300	133億7524万	+1.3%
01/15	1,930	1,940	1,930	1,940	+0.52%	800	133億665万	+0.83%
01/08	1,910	1,956	1,910	1,930	-1.03%	900	132億3806万	+0.26%
01/07	1,959	1,970	1,949	1,950	+3.17%	1,500	133億7524万	+1.25%
01/04	1,900	1,900	1,860	1,890	+4.71%	2,800	129億6369万	-1.82%
2018
12/28	1,805	1,805	1,805	1,805	0%	100	123億8067万	-6.33%
12/27	1,800	1,924	1,800	1,805	+2.27%	500	123億8067万	-6.57%
12/26	1,866	1,866	1,763	1,765	-6.61%	2,200	121億631万	-8.88%
12/25	1,938	1,938	1,870	1,890	-2.88%	2,100	129億6369万	-2.78%
12/21	1,948	1,948	1,940	1,946	-0.1%	400	133億4780万	0%
12/20	1,949	1,950	1,920	1,948	+1.67%	600	133億6152万	+0.15%
12/19	1,918	1,918	1,916	1,916	-2.15%	400	131億4203万	-1.49%
12/18	1,958	1,958	1,945	1,958	-0.05%	400	134億3011万	+0.67%
12/17	1,959	1,959	1,959	1,959	-0.05%	100	134億3697万	+0.77%
12/14	1,960	1,960	1,960	1,960	-0.51%	100	134億4383万	+0.87%
12/12	1,970	1,970	1,970	1,970	+1.03%	3,200	135億1242万	+1.44%
12/11	1,950	1,950	1,950	1,950	0%	400	133億7524万	+0.46%
12/10	1,945	1,950	1,945	1,950	0%	400	133億7524万	+0.46%
12/07	1,950	1,950	1,949	1,950	+1.04%	1,200	133億7524万	+0.52%
12/05	1,930	1,930	1,930	1,930	-0.36%	500	132億3806万	-0.46%
12/04	1,969	1,969	1,937	1,937	-0.15%	700	132億8607万	-0.1%
12/03	1,940	1,940	1,940	1,940	-1.52%	100	133億665万	+0.05%
11/30	1,938	1,970	1,930	1,970	-0.4%	700	135億1242万	+1.65%
11/26	1,978	1,978	1,978	1,978	+2.06%	1,500	135億6729万	+2.12%
11/22	1,937	1,938	1,937	1,938	+0.05%	300	132億9293万	+0.1%
11/21	1,950	1,950	1,937	1,937	-0.62%	300	132億8607万	+0.1%
11/20	1,950	1,950	1,949	1,949	-0.05%	200	133億6838万	+0.72%
11/19	1,950	1,950	1,949	1,950	+0.57%	300	133億7524万	+0.78%
11/16	1,940	1,940	1,930	1,939	+0.47%	1,400	132億9979万	+0.26%
11/15	1,940	1,940	1,930	1,930	0%	1,300	132億3806万	-0.21%
11/12	1,930	1,930	1,930	1,930	-0.41%	100	132億3806万	-0.21%
11/08	1,930	1,938	1,930	1,938	+0.1%	1,300	132億9293万	+0.21%
11/06	1,930	1,936	1,929	1,936	0%	500	132億7921万	+0.1%
11/05	1,929	1,936	1,928	1,936	+0.36%	1,200	132億7921万	+0.1%
11/02	1,940	1,940	1,929	1,929	-0.77%	1,000	132億3120万	-0.26%
11/01	1,929	1,944	1,929	1,944	+0.83%	900	133億3409万	+0.52%
10/31	1,928	1,928	1,928	1,928	-0.1%	900	132億2434万	-0.31%
10/30	1,929	1,930	1,929	1,930	+0.05%	800	132億3806万	-0.26%
10/29	1,929	1,929	1,929	1,929	0%	1,100	132億3120万	-0.31%
10/25	15:30 2019年3月期第2四半期決算短信〔日本基準〕(非連結)

4291 JIEC

IR情報

2018/10/29～2019/04/17

IR情報＆株価推移

開示資料

決算

株式

チャート