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
05/09	3,500	3,605	3,470	3,550	+1.72%	227,200	2084億1331万	+18.45%
05/08	3,375	3,530	3,370	3,490	+1.9%	265,900	2048億9083万	+17.67%
05/07	3,400	3,490	3,350	3,425	-1.01%	271,700	2010億7481万	+16.58%
05/02	3,540	3,540	3,415	3,460	-4.16%	512,200	2031億2959万	+18.66%
05/01	3,480	3,660	3,425	3,610	+19.73%	951,300	2119億3578万	+24.74%
04/30	15:30 2025年3月期決算短信〔IFRS〕(連結)
04/30	3,055	3,070	3,010	3,015	-0.5%	155,000	1770億454万	+5.16%
04/28	3,010	3,060	2,996	3,030	+2.12%	111,600	1778億8516万	+5.8%
04/25	2,981	2,995	2,955	2,967	-0.54%	119,000	1741億8656万	+3.81%
04/24	3,025	3,045	2,948	2,983	-1.55%	86,200	1751億2588万	+4.41%
04/23	3,070	3,085	2,999	3,030	-1.62%	111,700	1778億8516万	+6.2%
04/22	15:30 自己株式の取得状況及び取得終了に関するお知らせ
04/22	3,110	3,125	3,045	3,080	-1.12%	106,100	1808億2056万	+8.11%
04/21	3,000	3,120	2,994	3,115	+3.49%	159,400	1826億7130万	+9.64%
04/18	2,919	3,035	2,919	3,010	+3.12%	87,500	1765億1384万	+6.32%
04/17	2,904	2,935	2,882	2,919	+1.53%	79,900	1711億7738万	+3.33%
04/16	2,850	2,899	2,828	2,875	+0.88%	91,400	1685億9711万	+1.95%
04/15	2,879	2,899	2,835	2,850	0%	57,100	1671億3105万	+1.21%
04/14	2,847	2,890	2,833	2,850	+0.21%	62,500	1671億3105万	+1.21%
04/11	2,790	2,854	2,707	2,844	+1.83%	126,500	1667億7919万	+0.96%
04/10	2,787	2,837	2,703	2,793	+5.92%	117,000	1637億8843万	-0.85%
04/09	2,628	2,652	2,579	2,637	-1.53%	134,500	1546億4020万	-6.36%
04/08	2,601	2,700	2,601	2,678	+6.35%	201,000	1570億4454万	-5.04%
04/07	15:30 自己株式の取得状況に関するお知らせ
04/07	2,504	2,620	2,485	2,518	-7.12%	159,200	1476億6175万	-10.77%
04/04	2,695	2,751	2,680	2,711	+0.18%	118,200	1589億7974万	-4.14%
04/03	2,646	2,760	2,646	2,706	-2.38%	75,500	1586億8653万	-4.31%
04/02	2,773	2,793	2,749	2,772	-0.04%	56,000	1625億5694万	-2.01%
04/01	2,790	2,828	2,766	2,773	-0.61%	51,000	1626億1558万	-2.01%
03/31	2,849	2,849	2,771	2,790	-2.96%	81,400	1636億1250万	-1.45%
03/28	2,886	2,887	2,847	2,875	-1.84%	86,900	1685億9711万	+1.55%
03/27	2,875	2,932	2,873	2,929	+0.14%	81,800	1717億6380万	+3.35%
03/26	2,931	2,957	2,914	2,925	-0.17%	118,100	1715億2923万	+3.25%
03/25	2,940	2,951	2,904	2,930	+1.1%	88,300	1718億2245万	+3.53%
03/24	2,938	2,944	2,885	2,898	-0.82%	84,800	1699億4589万	+2.44%
03/21	2,910	2,977	2,885	2,922	+0.93%	185,500	1712億1210万	+3.29%
03/19	2,914	2,919	2,883	2,895	-1.13%	86,600	1696億3006万	+2.44%
03/18	2,904	2,976	2,880	2,928	+1.46%	142,700	1715億6367万	+3.68%
03/17	2,900	2,910	2,866	2,886	+1.26%	79,000	1691億271万	+2.38%
03/14	2,845	2,870	2,804	2,850	-0.9%	106,400	1669億9332万	+1.24%
03/13	2,848	2,911	2,838	2,876	+2.79%	237,100	1685億1677万	+2.09%
03/12	2,764	2,824	2,733	2,798	+0.76%	154,400	1639億4643万	-0.78%
03/11	2,805	2,842	2,756	2,777	-2.6%	120,000	1627億1595万	-1.73%
03/10	2,899	2,923	2,847	2,851	-0.14%	127,600	1670億5192万	+0.71%
03/07	15:30 自己株式の取得状況に関するお知らせ
03/07	2,798	2,884	2,798	2,855	+0.25%	186,900	1672億8629万	+1.38%
03/06	2,913	2,929	2,811	2,848	+2.37%	176,600	1668億7613万	+1.71%
03/05	2,854	2,861	2,729	2,782	+2.32%	219,500	1630億892万	-0.07%
03/04	2,733	2,778	2,701	2,719	-0.33%	102,100	1593億1749万	-1.81%
03/03	2,718	2,747	2,700	2,728	+2.25%	84,300	1598億4484万	-1.02%
02/28	2,701	2,715	2,660	2,668	-1.95%	116,600	1563億2919万	-2.7%
02/27	2,717	2,770	2,697	2,721	+0.04%	176,800	1594億3468万	-0.33%
02/26	2,781	2,805	2,713	2,720	-2.82%	299,500	1593億7608万	+0.11%
02/25	2,761	2,899	2,757	2,799	+0.04%	141,700	1640億502万	+3.55%
02/21	2,801	2,813	2,765	2,798	-0.04%	86,700	1639億4643万	+4.21%
02/20	2,903	2,916	2,783	2,799	-4.67%	157,400	1638億405万	+4.87%
02/19	2,907	2,946	2,904	2,936	+0.72%	108,800	1718億2161万	+10.71%
02/18	2,912	2,939	2,883	2,915	+1.85%	95,200	1705億9265万	+10.88%
02/17	2,900	2,919	2,862	2,862	-1%	65,700	1674億9096万	+9.78%
02/14	2,900	2,950	2,888	2,891	-0.31%	89,500	1691億8811万	+11.71%
02/13	2,850	2,941	2,834	2,900	+2.04%	130,100	1697億1481万	+12.88%
02/12	2,860	2,869	2,831	2,842	-0.14%	81,500	1663億2051万	+11.45%
02/10	2,832	2,890	2,791	2,846	+1.39%	167,700	1665億5460万	+12.36%
02/07	2,799	2,847	2,756	2,807	+0.83%	121,000	1642億7223万	+11.48%
02/06	2,851	2,859	2,758	2,784	-3.7%	342,400	1629億2622万	+11.05%
02/05	2,869	2,905	2,843	2,891	-2.46%	238,400	1691億8811万	+15.78%
02/04	2,960	3,000	2,934	2,964	+0.61%	271,400	1734億6024万	+19.42%
02/03	2,900	2,960	2,816	2,946	+1.2%	403,000	1724億684万	+19.61%
01/31	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果のお知らせ
01/31	2,750	2,964	2,678	2,911	+17.95%	707,300	1703億5856万	+18.96%
01/30	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
01/30	15:30 自己株式取得に係る事項の決定に関するお知らせ
01/30	15:30 募集新株予約権(業績条件付有償ストックオプション)の発行に関するお知らせ
01/30	15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)
01/30	2,449	2,489	2,428	2,468	+0.86%	75,200	1444億3315万	+1.52%
01/29	2,461	2,480	2,442	2,447	-0.53%	69,500	1432億419万	+0.58%
01/28	2,416	2,480	2,389	2,460	+2.59%	109,100	1439億6498万	+1.03%
01/27	2,423	2,424	2,378	2,398	-0.08%	63,200	1403億3659万	-1.6%
01/24	2,390	2,407	2,368	2,400	+0.93%	102,500	1404億5364万	-1.8%
01/23	2,400	2,400	2,360	2,378	+0.08%	65,700	1391億6614万	-2.94%
01/22	2,364	2,386	2,356	2,376	0%	95,500	1390億4910万	-3.34%
01/21	2,388	2,394	2,367	2,376	-0.34%	76,900	1388億9828万	-3.65%
01/20	2,389	2,402	2,375	2,384	+1.36%	90,200	1393億6595万	-3.6%
01/17	2,386	2,394	2,324	2,352	-1.88%	79,600	1374億9527万	-5.24%
01/16	2,403	2,426	2,394	2,397	+1.1%	102,200	1401億2592万	-3.58%
01/15	2,370	2,390	2,353	2,371	+1.02%	86,400	1386億599万	-4.78%
01/14	2,350	2,369	2,328	2,347	-0.76%	68,100	1372億297万	-5.89%
01/10	2,418	2,435	2,362	2,365	-1.83%	83,000	1382億5523万	-5.36%
01/09	2,399	2,422	2,383	2,409	+0.63%	82,300	1408億2742万	-3.83%
01/08	2,432	2,460	2,394	2,394	-1.56%	74,300	1399億5054万	-4.58%
01/07	2,425	2,455	2,418	2,432	+0.75%	92,700	1421億7198万	-3.18%
01/06	2,488	2,492	2,404	2,414	-2.97%	116,600	1411億1972万	-3.94%
2024
12/30	2,533	2,540	2,481	2,488	-1.78%	90,500	1454億4568万	-1.11%
12/27	2,547	2,570	2,518	2,533	+0.36%	89,900	1480億7633万	+0.64%
12/26	2,546	2,556	2,502	2,524	+0.52%	134,900	1475億5020万	+0.32%
12/25	2,547	2,548	2,489	2,511	+0.56%	59,500	1467億9023万	-0.28%
12/24	2,519	2,519	2,475	2,497	-1.65%	72,400	1459億7181万	-0.87%
12/23	2,556	2,599	2,529	2,539	+1.32%	142,000	1482億5671万	+0.67%
12/20	2,571	2,593	2,506	2,506	-0.6%	286,100	1463億2978万	-0.67%
12/19	2,483	2,575	2,483	2,521	+0.48%	160,100	1472億566万	-0.24%
12/18	2,520	2,520	2,470	2,509	0%	74,900	1465億496万	-0.91%
12/17	2,581	2,581	2,506	2,509	-1.88%	85,000	1465億496万	-1.06%
12/16	2,570	2,573	2,529	2,557	+0.12%	55,200	1493億776万	+0.67%
12/13	2,526	2,576	2,520	2,554	-0.85%	118,500	1491億3259万	+0.47%
12/12	2,632	2,632	2,576	2,576	-0.5%	99,800	1504億1721万	+1.22%
12/11	2,598	2,620	2,573	2,589	+1.45%	111,400	1511億7630万	+1.89%
12/10	2,597	2,599	2,537	2,552	-1.77%	86,700	1490億1580万	+0.75%
12/09	2,500	2,617	2,492	2,598	+5.31%	149,100	1517億183万	+2.69%
12/06	2,464	2,480	2,443	2,467	-0.52%	129,100	1440億5250万	-2.3%

4373 シンプレクスHD

IR情報

2024/12/06～2025/05/09

IR情報＆株価推移

開示資料

決算

株式

チャート