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
04/23	2,708	2,712	2,606	2,635	-2.48%	208,100	1533億1207万	-4.18%
04/22	2,672	2,709	2,648	2,702	+1.66%	129,600	1569億2202万	-2.07%
04/19	2,734	2,734	2,635	2,658	-2.96%	214,900	1543億6667万	-3.87%
04/18	15:00 (開示事項の経過)株式会社サーキュレーションとの資本業務提携および同社株式取得(持分法適用関連会社化)に関するお知らせ
04/18	2,713	2,756	2,711	2,739	+0.85%	130,200	1590億7084万	-1.23%
04/17	2,740	2,740	2,651	2,716	-1.16%	160,000	1577億3509万	-2.27%
04/16	2,720	2,768	2,702	2,748	-0.76%	170,400	1595億9353万	-1.29%
04/15	2,729	2,784	2,712	2,769	+2.63%	174,800	1608億1313万	-0.65%
04/12	2,735	2,748	2,692	2,698	-0.48%	67,900	1566億8972万	-3.23%
04/11	2,682	2,722	2,676	2,711	-0.18%	89,700	1574億4471万	-2.87%
04/10	2,733	2,764	2,711	2,716	-0.55%	55,800	1577億3509万	-2.76%
04/09	2,730	2,743	2,704	2,731	+0.29%	105,100	1583億337万	-2.29%
04/08	17:30 シンプレクス、外為どっとコムの新サービス『CFDネクスト』のサービス開発を支援
04/08	2,707	2,732	2,699	2,723	+0.15%	100,400	1581億4162万	-2.47%
04/05	2,688	2,733	2,680	2,719	-0.15%	104,800	1579億932万	-2.44%
04/04	2,723	2,756	2,686	2,723	+2.52%	170,700	1581億4162万	-2.09%
04/03	2,691	2,703	2,650	2,656	-2.06%	149,100	1542億5052万	-4.32%
04/02	2,778	2,778	2,676	2,712	-2.48%	173,600	1575億279万	-2.24%
04/01	15:00 シンプレクス、明治安田生命に団体信用保険向け業務システムを提供
04/01	2,834	2,841	2,778	2,781	-1.87%	112,900	1615億1005万	+0.36%
03/29	2,787	2,837	2,777	2,834	+1.87%	176,500	1645億8809万	+2.53%
03/28	2,760	2,804	2,747	2,782	-0.14%	136,100	1615億6812万	+1.05%
03/27	2,805	2,807	2,753	2,786	+0.76%	161,700	1618億43万	+1.53%
03/26	2,800	2,825	2,760	2,765	-2.47%	162,200	1605億8083万	+1.1%
03/25	2,853	2,894	2,821	2,835	-2.34%	161,400	1646億4616万	+4.15%
03/22	2,858	2,907	2,842	2,903	+0.45%	157,100	1685億9535万	+7.2%
03/21	2,926	2,947	2,879	2,890	+2.26%	253,100	1675億1986万	+7.43%
03/19	18:00 配当方針の変更および配当予想の修正(増配)に関するお知らせ
03/19	18:00 総会終了後における株主懇親会開催のお知らせ
03/19	2,860	2,874	2,780	2,826	-0.7%	130,800	1638億1007万	+5.68%
03/18	2,823	2,866	2,752	2,846	-0.45%	171,300	1649億6938万	+6.99%
03/15	2,851	2,885	2,833	2,859	-0.24%	112,200	1657億2293万	+8.05%
03/14	2,856	2,899	2,812	2,866	-0.76%	262,100	1661億2869万	+8.89%
03/13	2,861	2,896	2,832	2,888	+2.16%	291,600	1674億393万	+10.4%
03/12	2,802	2,828	2,758	2,827	-0.11%	185,900	1638億6804万	+8.52%
03/11	2,771	2,830	2,730	2,830	+1.58%	412,300	1640億4194万	+8.97%
03/08	2,767	2,835	2,742	2,786	+0.51%	291,500	1614億9146万	+7.61%
03/07	2,774	2,806	2,740	2,772	+0.18%	330,300	1606億7995万	+7.19%
03/06	2,721	2,769	2,712	2,767	+0.25%	224,100	1603億9012万	+6.88%
03/05	2,699	2,799	2,674	2,760	+3.18%	310,600	1599億8436万	+6.52%
03/04	2,605	2,753	2,592	2,675	+2.96%	447,100	1550億5731万	+3%
03/01	2,619	2,642	2,579	2,598	+1.76%	192,000	1505億9397万	-0.35%
02/29	2,574	2,584	2,511	2,553	-1.62%	225,000	1479億8553万	-2.48%
02/28	2,587	2,628	2,570	2,595	-0.27%	230,800	1504億2008万	-1.41%
02/27	2,633	2,673	2,589	2,602	-2.11%	211,100	1508億2584万	-1.55%
02/26	2,583	2,684	2,578	2,658	+2.23%	314,200	1540億7190万	+0.26%
02/22	2,572	2,600	2,554	2,600	+1.25%	276,300	1507億991万	-2.07%
02/21	2,598	2,598	2,538	2,568	+0.63%	200,700	1481億118万	-3.57%
02/20	2,595	2,616	2,522	2,552	+0.08%	306,200	1471億7843万	-4.53%
02/19	2,468	2,561	2,458	2,550	+3.95%	314,700	1470億6309万	-4.99%
02/16	2,479	2,485	2,444	2,453	-0.45%	249,500	1414億6892万	-8.95%
02/15	2,499	2,499	2,422	2,464	-0.16%	261,800	1421億331万	-9.01%
02/14	2,479	2,489	2,446	2,468	-1%	209,400	1423億3400万	-9.23%
02/13	2,530	2,533	2,448	2,493	+0.52%	227,100	1437億7579万	-8.65%
02/09	2,455	2,522	2,446	2,480	+0.24%	260,200	1430億2606万	-9.32%
02/08	2,509	2,509	2,446	2,474	-1.63%	261,200	1426億8003万	-9.87%
02/07	2,503	2,537	2,469	2,515	+1.33%	323,700	1450億4457万	-8.74%
02/06	2,615	2,615	2,482	2,482	-5.09%	340,100	1431億4140万	-10.2%
02/05	2,620	2,631	2,580	2,615	+0.08%	296,500	1508億1175万	-5.7%
02/02	2,625	2,668	2,589	2,613	-0.57%	364,800	1506億9641万	-5.84%
02/01	2,670	2,681	2,605	2,628	-2.99%	444,600	1515億6149万	-5.33%
01/31	2,646	2,742	2,646	2,709	-4.81%	645,400	1562億3290万	-2.41%
01/30	15:00 株式会社サーキュレーションとの資本業務提携に関する基本合意書の締結および同社株式取得(持分法適用関連会社化)に関するお知らせ
01/30	15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)
01/30	2,855	2,865	2,820	2,846	+0.46%	187,800	1641億3394万	+2.74%
01/29	2,890	2,890	2,823	2,833	-2.21%	167,600	1633億8420万	+2.72%
01/26	2,900	2,941	2,889	2,897	-0.79%	178,900	1670億7520万	+5.42%
01/25	2,900	2,927	2,883	2,920	+1.49%	147,100	1684億165万	+6.88%
01/24	2,896	2,922	2,851	2,877	-1.24%	167,300	1659億2176万	+5.89%
01/23	2,880	2,924	2,880	2,913	+1.39%	230,900	1679億9795万	+7.85%
01/22	2,842	2,878	2,820	2,873	+2.9%	201,600	1655億5949万	+7.2%
01/19	2,763	2,799	2,750	2,792	+1.27%	124,000	1608億9179万	+4.88%
01/18	2,785	2,799	2,743	2,757	-1.5%	288,000	1588億7488万	+4.16%
01/17	2,809	2,836	2,790	2,799	-0.5%	165,600	1612億9517万	+6.34%
01/16	2,833	2,849	2,803	2,813	-0.99%	142,600	1621億193万	+7.37%
01/15	2,798	2,850	2,767	2,841	+1.25%	240,600	1637億1546万	+8.93%
01/12	2,830	2,851	2,747	2,806	+0.79%	249,300	1616億9855万	+8.26%
01/11	2,777	2,819	2,758	2,784	+1.72%	230,700	1604億3078万	+7.82%
01/10	2,724	2,750	2,693	2,737	+0.48%	142,600	1577億2236万	+6.33%
01/09	2,660	2,728	2,660	2,724	+2.56%	142,500	1569億7322万	+6.03%
01/05	2,730	2,730	2,656	2,656	-2.64%	180,300	1530億5465万	+3.55%
01/04	2,758	2,758	2,679	2,728	-0.55%	132,100	1572億372万	+6.44%
2023
12/29	2,730	2,744	2,706	2,743	+0.85%	97,600	1580億6811万	+7.23%
12/28	2,692	2,725	2,664	2,720	+1%	101,400	1567億4272万	+6.5%
12/27	2,661	2,693	2,657	2,693	+1.2%	81,900	1551億8681万	+5.53%
12/26	2,639	2,673	2,633	2,661	0%	112,700	1533億4278万	+4.31%
12/25	2,665	2,691	2,655	2,661	+2.15%	177,300	1533億4278万	+4.43%
12/22	2,612	2,619	2,585	2,605	+1.68%	238,000	1501億1573万	+2.48%
12/21	2,522	2,567	2,522	2,562	-0.16%	143,000	1475億2412万	+0.99%
12/20	2,568	2,598	2,545	2,566	-0.08%	171,800	1477億5444万	+1.22%
12/19	2,510	2,576	2,509	2,568	+2.39%	122,900	1478億6961万	+1.54%
12/18	2,508	2,523	2,481	2,508	-1.03%	155,100	1444億1471万	-0.59%
12/15	2,500	2,537	2,485	2,534	+2.1%	219,900	1459億1183万	+0.6%
12/14	2,439	2,506	2,430	2,482	+3.46%	302,600	1429億1759万	-1.35%
12/13	2,427	2,438	2,387	2,399	-0.04%	188,200	1381億3831万	-4.5%
12/12	2,426	2,436	2,377	2,400	-1.03%	258,500	1381億9590万	-4.53%
12/11	2,391	2,437	2,391	2,425	+1.29%	244,400	1396億3544万	-3.69%
12/08	2,437	2,450	2,385	2,394	-3.74%	203,500	1378億5041万	-4.92%
12/07	2,495	2,532	2,475	2,487	-1.54%	123,400	1432億550万	-1.31%
12/06	2,473	2,537	2,455	2,526	+3.52%	233,700	1454億5118万	+0.2%
12/05	2,515	2,541	2,440	2,440	-4.54%	187,800	1404億9916万	-3.06%
12/04	2,540	2,570	2,507	2,556	-0.54%	190,600	1471億7863万	+1.47%
12/01	2,600	2,603	2,570	2,570	-1.91%	119,600	1479億8477万	+1.98%
11/30	2,649	2,649	2,581	2,620	-0.34%	178,300	1508億6385万	+3.93%
11/29	2,581	2,638	2,570	2,629	+0.84%	184,400	1513億8209万	+4.24%
11/28	2,580	2,612	2,548	2,607	+0.66%	166,300	1501億1529万	+3.49%
11/27	2,648	2,668	2,586	2,590	-2.23%	103,300	1491億3640万	+2.74%

4373 シンプレクスHD

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート