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	1,317	1,335	1,317	1,324	+0.61%	3,900	32億6498万	+10.15%
04/17	1,360	1,360	1,316	1,316	-1.05%	14,200	32億4525万	+10.31%
04/16	1,289	1,343	1,283	1,330	+3.26%	14,400	32億7978万	+12.33%
04/15	1,267	1,288	1,254	1,288	+1.66%	6,800	31億7620万	+9.62%
04/12	1,250	1,278	1,250	1,267	+0.88%	5,000	31億2442万	+8.48%
04/11	1,258	1,261	1,248	1,256	-0.08%	3,100	30億9729万	+8.09%
04/10	1,246	1,258	1,240	1,257	+1.53%	7,300	30億9976万	+8.74%
04/09	1,235	1,243	1,232	1,238	+0.24%	5,700	30億5290万	+7.56%
04/08	1,241	1,241	1,226	1,235	+0.49%	3,900	30億4551万	+7.67%
04/05	1,200	1,229	1,195	1,229	+1.57%	7,800	30億3071万	+7.62%
04/04	1,199	1,210	1,195	1,210	+1.34%	8,000	29億8386万	+6.42%
04/03	1,174	1,194	1,171	1,194	+0.84%	3,600	29億4440万	+5.38%
04/02	1,197	1,197	1,182	1,184	-0.34%	4,800	29億1974万	+4.78%
04/01	1,200	1,200	1,183	1,188	-0.17%	11,700	29億2960万	+5.51%
03/29	1,185	1,192	1,168	1,190	+0.59%	9,500	29億3454万	+6.06%
03/28	1,156	1,184	1,153	1,183	+2.42%	9,700	29億1727万	+5.81%
03/27	1,172	1,178	1,155	1,155	+1.14%	13,000	28億4823万	+3.68%
03/26	1,153	1,163	1,141	1,142	-0.61%	7,200	28億1617万	+2.88%
03/25	1,150	1,155	1,130	1,149	+1.68%	18,200	28億3343万	+3.89%
03/22	1,138	1,138	1,130	1,130	0%	1,900	27億8658万	+2.54%
03/21	1,132	1,133	1,127	1,130	+1.16%	2,200	27億8658万	+2.63%
03/19	1,112	1,126	1,105	1,117	+0.45%	3,300	27億5452万	+1.73%
03/18	1,115	1,115	1,110	1,112	-0.63%	1,900	27億4219万	+1.37%
03/15	1,115	1,120	1,110	1,119	+1.27%	1,800	27億5945万	+2.01%
03/14	1,122	1,122	1,101	1,105	+0.64%	400	27億2493万	+0.73%
03/13	1,104	1,104	1,098	1,098	-0.72%	900	27億766万	+0.18%
03/12	1,104	1,106	1,082	1,106	+0.45%	3,100	27億2739万	+0.82%
03/11	1,106	1,115	1,100	1,101	-0.45%	1,900	27億1506万	+0.27%
03/08	1,117	1,125	1,092	1,106	-0.9%	5,900	27億2739万	+0.55%
03/07	1,115	1,129	1,115	1,116	+0.09%	2,400	27億5205万	+1.27%
03/06	1,119	1,127	1,114	1,115	-0.36%	2,500	27億4959万	+1.09%
03/05	1,140	1,140	1,119	1,119	-1.32%	1,900	27億5945万	+1.45%
03/04	1,140	1,142	1,112	1,134	+1.52%	6,100	27億9644万	+2.9%
03/01	1,115	1,117	1,111	1,117	+0.36%	1,300	27億5452万	+1.45%
02/29	1,116	1,116	1,106	1,113	0%	2,300	27億4465万	+1.18%
02/28	1,100	1,113	1,100	1,113	+1.18%	1,900	27億4465万	+1.46%
02/27	1,108	1,108	1,100	1,100	0%	1,000	27億1260万	+0.36%
02/26	1,099	1,105	1,099	1,100	+0.92%	2,900	27億1260万	+0.55%
02/22	1,081	1,100	1,081	1,090	+0.83%	1,400	26億8794万	-0.09%
02/21	1,078	1,081	1,078	1,081	+0.56%	600	26億6574万	-0.73%
02/20	1,070	1,100	1,070	1,075	+1.51%	2,800	26億5095万	-1.19%
02/19	1,056	1,060	1,056	1,059	+0.47%	1,100	26億1149万	-2.58%
02/16	1,052	1,064	1,052	1,054	+0.29%	4,100	25億9916万	-3.04%
02/15	1,089	1,089	1,051	1,051	-2.95%	4,000	25億9176万	-3.31%
02/14	1,061	1,091	1,061	1,083	+0.46%	1,600	26億7067万	-0.37%
02/13	1,104	1,104	1,068	1,078	-0.65%	4,900	26億5834万	-0.74%
02/09	15:30 2024年6月期第2四半期決算短信〔日本基準〕(連結)
02/09	1,110	1,110	1,085	1,085	-2.25%	2,400	26億7561万	0%
02/08	1,139	1,139	1,110	1,110	-0.89%	2,300	27億3726万	+2.59%
02/07	1,087	1,145	1,086	1,120	+3.04%	21,100	27億6192万	+3.9%
02/06	1,101	1,101	1,082	1,087	-2.07%	8,600	26億8054万	+1.3%
02/05	1,140	1,149	1,098	1,110	-2.8%	10,700	27億3726万	+3.84%
02/02	15:30 連結業績予想の修正に関するお知らせ
02/02	1,141	1,153	1,121	1,142	+0.18%	2,200	28億1617万	+7.33%
02/01	1,138	1,141	1,133	1,140	-0.78%	2,500	28億1124万	+7.85%
01/31	1,156	1,160	1,139	1,149	-0.35%	5,400	28億3343万	+9.32%
01/30	1,130	1,168	1,130	1,153	+2.85%	7,100	28億4329万	+10.33%
01/29	1,114	1,134	1,105	1,121	+2.28%	9,900	27億6438万	+7.89%
01/26	1,095	1,107	1,091	1,096	+0.09%	4,800	27億273万	+5.89%
01/25	1,095	1,109	1,088	1,095	+0.09%	5,800	27億27万	+6.21%
01/24	1,051	1,105	1,051	1,094	+4.19%	17,300	26億9780万	+6.42%
01/23	1,070	1,076	1,050	1,050	-1.78%	5,400	25億8930万	+2.54%
01/22	1,048	1,069	1,048	1,069	+2%	4,400	26億3615万	+4.6%
01/19	1,039	1,048	1,031	1,048	+0.87%	1,400	25億8436万	+2.75%
01/18	1,035	1,039	1,030	1,039	-0.86%	1,000	25億6217万	+2.06%
01/17	1,054	1,057	1,031	1,048	0%	3,800	25億8436万	+3.05%
01/16	1,048	1,053	1,042	1,048	-0.66%	1,200	25億8436万	+3.25%
01/15	1,065	1,065	1,041	1,055	-0.38%	3,700	26億163万	+4.04%
01/12	1,049	1,059	1,043	1,059	+1.34%	6,000	26億1149万	+4.64%
01/11	1,052	1,054	1,042	1,045	-0.57%	2,800	25億7697万	+3.47%
01/10	1,050	1,067	1,040	1,051	+0.29%	2,800	25億9176万	+4.16%
01/09	1,054	1,060	1,043	1,048	-0.47%	3,900	25億8436万	+3.97%
01/05	1,025	1,115	1,025	1,053	+2.73%	5,500	25億9669万	+4.57%
01/04	1,010	1,028	1,008	1,025	+0.89%	3,600	25億2765万	+1.99%
2023
12/29	978	1,018	978	1,016	+2.32%	8,000	25億545万	+1.09%
12/28	987	993	981	993	+1.33%	3,100	24億4873万	-1.29%
12/27	980	984	970	980	+0.1%	12,100	24億1668万	-2.68%
12/26	986	986	976	979	-0.31%	5,900	24億1421万	-2.88%
12/25	992	992	982	982	-0.91%	8,100	24億2161万	-2.68%
12/22	990	995	990	991	-0.4%	3,400	24億4380万	-1.98%
12/21	996	1,002	985	995	-0.1%	6,800	24億5367万	-1.68%
12/20	1,010	1,010	991	996	-1.39%	3,800	24億5613万	-1.58%
12/19	1,008	1,010	1,002	1,010	+0.1%	1,400	24億9066万	-0.3%
12/18	1,000	1,009	986	1,009	+0.3%	7,500	24億8819万	-0.39%
12/15	1,007	1,011	1,002	1,006	-0.3%	2,400	24億8079万	-0.79%
12/14	1,004	1,009	1,002	1,009	+0.4%	1,400	24億8819万	-0.59%
12/13	1,002	1,014	1,002	1,005	+0.4%	2,900	24億7833万	-1.18%
12/12	1,005	1,017	1,001	1,001	-0.99%	4,300	24億6846万	-1.67%
12/11	1,009	1,015	1,007	1,011	+0.4%	2,100	24億9312万	-0.88%
12/08	1,020	1,020	1,003	1,007	-0.3%	2,900	24億8326万	-1.37%
12/07	1,018	1,018	1,010	1,010	-0.39%	2,300	24億9066万	-1.17%
12/06	1,012	1,022	1,012	1,014	-0.1%	1,500	25億52万	-0.88%
12/05	1,024	1,024	1,012	1,015	+0.59%	1,100	25億299万	-0.68%
12/04	1,010	1,018	1,007	1,009	-0.2%	2,100	24億8819万	-1.27%
12/01	1,013	1,028	1,003	1,011	-0.88%	7,000	24億9312万	-0.98%
11/30	1,025	1,025	1,016	1,020	0%	800	25億1532万	-0.1%
11/29	1,010	1,020	1,010	1,020	+0.99%	1,000	25億1532万	0%
11/28	1,026	1,033	1,010	1,010	-1.56%	6,000	24億9066万	-0.88%
11/27	1,030	1,039	1,026	1,026	-0.39%	2,700	25億3011万	+0.79%
11/24	1,024	1,047	1,024	1,030	+0.98%	4,000	25億3998万	+1.38%
11/22	1,015	1,028	1,015	1,020	+0.49%	1,500	25億1532万	+0.49%
11/21	1,024	1,024	1,012	1,015	+0.2%	3,900	25億299万	+0.1%

4335 アイ・ピー・エス

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