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
04/19	2,800	2,800	2,676	2,700	+0.56%	181,200	1555億2000万	-2.07%
04/18	2,688	2,695	2,658	2,685	+0.11%	62,200	1546億5600万	-2.86%
04/17	2,740	2,740	2,674	2,682	-1.61%	64,300	1544億8320万	-3.21%
04/16	2,736	2,743	2,700	2,726	-1.3%	59,900	1570億1760万	-1.8%
04/15	2,760	2,781	2,737	2,762	-0.43%	42,400	1590億9120万	-0.43%
04/12	2,812	2,820	2,766	2,774	-0.68%	91,900	1597億8240万	+0.84%
04/11	2,719	2,793	2,718	2,793	+1.09%	61,100	1608億7680万	+2.38%
04/10	2,768	2,794	2,742	2,763	+1.13%	74,500	1591億4880万	+2.11%
04/09	2,740	2,754	2,718	2,732	0%	59,500	1573億6320万	+1.79%
04/08	2,740	2,765	2,711	2,732	-0.11%	94,400	1573億6320万	+2.51%
04/05	2,694	2,740	2,678	2,735	+1.52%	92,400	1575億3600万	+3.36%
04/04	2,725	2,731	2,693	2,694	-0.96%	90,700	1551億7440万	+2.51%
04/03	2,696	2,758	2,688	2,720	+0.18%	108,600	1566億7200万	+4.06%
04/02	2,729	2,729	2,688	2,715	-0.95%	85,000	1563億8400万	+4.5%
04/01	2,750	2,756	2,720	2,741	-0.47%	71,400	1578億8160万	+6.12%
03/29	2,665	2,754	2,661	2,754	+3.34%	84,900	1586億3040万	+7.41%
03/28	2,749	2,779	2,652	2,665	-4.51%	131,300	1535億400万	+4.8%
03/27	2,801	2,819	2,776	2,791	-0.14%	104,000	1607億6160万	+10.45%
03/26	2,799	2,829	2,759	2,795	+1.64%	157,400	1609億9200万	+11.53%
03/25	2,800	2,813	2,741	2,750	-1.93%	167,600	1584億	+10.71%
03/22	17:00 連結子会社からの配当金受領に関するお知らせ
03/22	2,813	2,828	2,791	2,804	-0.46%	110,500	1615億1040万	+13.89%
03/21	2,890	2,897	2,802	2,817	-2.05%	91,000	1622億5920万	+15.5%
03/19	2,853	2,878	2,822	2,876	+0.63%	87,400	1656億5760万	+18.99%
03/18	2,860	2,870	2,813	2,858	-0.03%	123,200	1646億2080万	+19.38%
03/15	2,876	2,888	2,832	2,859	-0.52%	116,000	1646億7840万	+20.63%
03/14	2,903	2,910	2,819	2,874	+0.07%	142,800	1655億4240万	+22.66%
03/13	2,755	2,878	2,743	2,872	+2.61%	256,100	1654億2720万	+23.85%
03/12	2,650	2,810	2,558	2,799	+4.25%	630,700	1612億2240万	+21.96%
03/11	2,435	2,685	2,408	2,685	+22.88%	1,081,300	1546億5600万	+18.02%
03/08	2,150	2,206	2,140	2,185	-0.09%	126,800	1258億5600万	-3.53%
03/07	2,245	2,250	2,178	2,187	-2.15%	112,900	1259億7120万	-3.91%
03/06	2,252	2,282	2,225	2,235	+0.22%	123,200	1287億3600万	-2.44%
03/05	2,229	2,249	2,217	2,230	-0.98%	78,000	1284億4800万	-3.17%
03/04	2,270	2,288	2,232	2,252	-0.35%	113,300	1297億1520万	-2.76%
03/01	2,275	2,297	2,251	2,260	-1.4%	103,500	1301億7600万	-2.96%
02/29	2,342	2,342	2,272	2,292	-1.42%	115,300	1320億1920万	-2.09%
02/28	2,306	2,341	2,300	2,325	+0.17%	37,200	1339億2000万	-1.11%
02/27	2,364	2,364	2,309	2,321	-0.98%	63,200	1336億8960万	-1.74%
02/26	2,297	2,365	2,297	2,344	+2.72%	85,700	1350億1440万	-1.14%
02/22	2,245	2,285	2,235	2,282	+2.38%	64,300	1314億4320万	-4%
02/21	2,257	2,272	2,228	2,229	-1.24%	57,800	1283億9040万	-6.46%
02/20	2,269	2,279	2,249	2,257	-0.04%	72,200	1300億320万	-5.6%
02/19	2,248	2,260	2,225	2,258	+0.44%	62,100	1300億6080万	-5.88%
02/16	2,233	2,263	2,208	2,248	+1.77%	70,200	1294億8480万	-6.53%
02/15	2,229	2,257	2,203	2,209	-0.81%	63,200	1272億3840万	-8.45%
02/14	2,262	2,286	2,202	2,227	-1.68%	121,000	1282億7520万	-8.09%
02/13	2,289	2,322	2,265	2,265	-0.92%	172,000	1304億6400万	-6.83%
02/09	2,251	2,295	2,241	2,286	+1.11%	92,600	1316億7360万	-6.23%
02/08	2,201	2,270	2,182	2,261	+2.73%	95,800	1302億3360万	-7.56%
02/07	2,262	2,273	2,201	2,201	-2.74%	131,300	1267億7760万	-10.31%
02/06	2,266	2,277	2,245	2,263	0%	135,900	1303億4880万	-8.23%
02/05	2,315	2,315	2,259	2,263	-2.2%	164,800	1303億4880万	-8.53%
02/02	2,420	2,443	2,314	2,314	-4.77%	161,200	1332億8640万	-6.73%
02/01	2,470	2,518	2,430	2,430	-1.34%	198,700	1399億6800万	-2.17%
01/31	12:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	12:00 2024年3月期第3四半期決算補足説明資料
01/31	2,525	2,586	2,405	2,463	-3.41%	233,300	1418億6880万	-0.77%
01/30	2,551	2,567	2,545	2,550	0%	76,800	1468億8000万	+2.95%
01/29	2,560	2,562	2,504	2,550	-0.2%	90,300	1468億8000万	+3.28%
01/26	2,567	2,571	2,545	2,555	-0.54%	60,000	1471億6800万	+3.82%
01/25	2,551	2,578	2,546	2,569	+0.51%	60,400	1479億7440万	+4.73%
01/24	2,530	2,565	2,525	2,556	+0.24%	68,200	1472億2560万	+4.5%
01/23	2,580	2,580	2,531	2,550	-1.85%	92,700	1468億8000万	+4.55%
01/22	2,600	2,608	2,562	2,598	+2.28%	99,000	1496億4480万	+6.83%
01/19	2,530	2,557	2,518	2,540	+1.97%	135,200	1463億400万	+4.79%
01/18	2,474	2,495	2,457	2,491	+1.96%	83,300	1434億8160万	+2.98%
01/17	2,446	2,465	2,427	2,443	+0.21%	66,600	1407億1680万	+1.12%
01/16	2,465	2,471	2,416	2,438	-0.57%	64,300	1404億2880万	+0.95%
01/15	2,400	2,457	2,400	2,452	+2%	56,300	1412億3520万	+1.57%
01/12	2,461	2,473	2,381	2,404	-1.27%	66,400	1384億7040万	-0.33%
01/11	2,474	2,488	2,435	2,435	-1.1%	50,300	1402億5600万	+0.87%
01/10	2,444	2,482	2,444	2,462	+0.94%	43,300	1418億1120万	+1.95%
01/09	2,410	2,451	2,402	2,439	+0.45%	56,500	1404億8640万	+0.99%
01/05	2,488	2,505	2,428	2,428	-2.29%	44,400	1398億5280万	+0.54%
01/04	2,470	2,488	2,430	2,485	+0.28%	44,600	1431億3600万	+2.9%
2023
12/29	2,518	2,518	2,461	2,478	-0.64%	45,200	1427億3280万	+2.74%
12/28	2,454	2,499	2,454	2,494	+1.34%	63,900	1436億5440万	+3.53%
12/27	2,477	2,479	2,429	2,461	+0.49%	72,500	1417億5360万	+2.24%
12/26	2,400	2,449	2,400	2,449	+2.86%	69,600	1410億6240万	+1.74%
12/25	2,409	2,416	2,381	2,381	+0.25%	42,600	1371億4560万	-1.2%
12/22	2,352	2,382	2,352	2,375	+0.98%	55,900	1368億	-1.62%
12/21	2,334	2,365	2,330	2,352	+0.64%	48,200	1354億7520万	-2.81%
12/20	2,358	2,365	2,333	2,337	-1.18%	42,900	1346億1120万	-3.71%
12/19	2,340	2,365	2,339	2,365	+1.24%	45,000	1362億2400万	-2.71%
12/18	2,386	2,392	2,330	2,336	-2.54%	86,100	1345億5360万	-4.11%
12/15	2,378	2,401	2,373	2,397	+0.8%	64,700	1380億6720万	-1.92%
12/14	2,400	2,425	2,369	2,378	-0.54%	66,800	1369億7280万	-2.9%
12/13	2,409	2,417	2,391	2,391	-0.21%	57,900	1377億2160万	-2.57%
12/12	2,434	2,434	2,383	2,396	-0.99%	45,500	1380億960万	-2.56%
12/11	2,382	2,427	2,382	2,420	+1.17%	60,800	1393億9200万	-1.87%
12/08	2,394	2,450	2,376	2,392	-1.16%	78,700	1377億7920万	-3.2%
12/07	2,416	2,425	2,398	2,420	-0.62%	65,000	1393億9200万	-2.42%
12/06	2,410	2,441	2,410	2,435	+1.88%	62,700	1402億5600万	-1.93%
12/05	2,436	2,447	2,384	2,390	-2.65%	72,600	1376億6400万	-3.94%
12/04	2,461	2,474	2,425	2,455	-0.12%	48,600	1414億800万	-1.56%
12/01	2,466	2,466	2,438	2,458	+0.24%	62,300	1415億8080万	-1.56%
11/30	2,440	2,470	2,432	2,452	-0.04%	70,400	1412億3520万	-2%
11/29	2,408	2,455	2,408	2,453	+1.41%	50,300	1412億9280万	-2.23%
11/28	2,409	2,429	2,390	2,419	+0.29%	55,000	1393億3440万	-3.74%
11/27	2,428	2,446	2,399	2,412	+0.17%	49,600	1389億3120万	-4.32%
11/24	2,455	2,469	2,404	2,408	-1.71%	53,600	1387億80万	-4.86%
11/22	2,451	2,494	2,445	2,450	-0.57%	54,500	1411億2000万	-3.69%

4348 インフォコム

IR情報

2023/11/22～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート