2019 |
11/22 | 5,090 | 5,320 | 4,900 | 4,935 | -0.4% | 123,100 | 207億4970万 | +16.69% |
11/21 | 4,600 | 4,990 | 4,500 | 4,955 | +4.98% | 107,100 | 208億3379万 | +18.14% |
11/20 | 4,355 | 4,755 | 4,355 | 4,720 | +8.51% | 99,200 | 198億4571万 | +13.19% |
11/19 | 4,350 | 4,520 | 4,290 | 4,350 | -0.46% | 30,200 | 182億9001万 | +3.87% |
11/18 | 4,305 | 4,545 | 4,275 | 4,370 | +2.46% | 49,300 | 183億7410万 | +3.83% |
11/15 | 11:45 Slackサービスパートナープログラムへの参加を発表 |
11/15 | 4,250 | 4,325 | 4,230 | 4,265 | -0.93% | 27,100 | 179億3261万 | +0.54% |
11/14 | 4,360 | 4,375 | 4,280 | 4,305 | -0.12% | 22,400 | 181億80万 | +0.37% |
11/13 | 4,380 | 4,380 | 4,305 | 4,310 | -1.49% | 13,800 | 181億2182万 | -0.46% |
11/12 | 4,330 | 4,420 | 4,330 | 4,375 | +1.27% | 22,500 | 183億9512万 | +0.46% |
11/11 | 4,330 | 4,490 | 4,260 | 4,320 | +0.82% | 57,900 | 181億6387万 | -1.14% |
11/08 | 4,165 | 4,320 | 4,160 | 4,285 | +3.5% | 56,800 | 180億1671万 | -2.48% |
11/07 | 4,070 | 4,165 | 4,000 | 4,140 | +2.86% | 24,000 | 174億704万 | -6.4% |
11/06 | 4,135 | 4,135 | 4,015 | 4,025 | -2.31% | 21,000 | 169億2351万 | -9.65% |
11/05 | 4,070 | 4,165 | 4,035 | 4,120 | +2.74% | 22,700 | 173億2295万 | -8.28% |
11/01 | 4,040 | 4,100 | 3,960 | 4,010 | -2.79% | 35,300 | 168億6044万 | -11.26% |
10/31 | 3,980 | 4,160 | 3,930 | 4,125 | +5.5% | 42,300 | 173億4397万 | -9.26% |
10/30 | 4,010 | 4,090 | 3,870 | 3,910 | -2.49% | 46,200 | 164億3998万 | -14.48% |
10/29 | 4,100 | 4,125 | 4,010 | 4,010 | -2.55% | 40,300 | 168億6044万 | -13.05% |
10/28 | 4,260 | 4,495 | 4,115 | 4,115 | -2.95% | 89,400 | 173億192万 | -11.26% |
10/25 | 3,965 | 4,260 | 3,965 | 4,240 | +7.21% | 137,400 | 178億2750万 | -8.93% |
10/24 | 10:30 株式の立会外分売終了に関するお知らせ |
10/24 | 3,865 | 3,965 | 3,820 | 3,955 | +0.51% | 182,500 | 166億2919万 | -15.4% |
10/23 | 16:00 株式の立会外分売実施に関するお知らせ |
10/23 | 3,790 | 4,035 | 3,765 | 3,935 | +2.34% | 74,900 | 165億4510万 | -16.44% |
10/21 | 3,980 | 3,995 | 3,805 | 3,845 | -5.06% | 113,400 | 161億6668万 | -19.15% |
10/18 | 4,145 | 4,210 | 4,000 | 4,050 | -0.12% | 54,600 | 170億2863万 | -15.75% |
10/17 | 4,060 | 4,190 | 3,980 | 4,055 | 0% | 55,800 | 170億4965万 | -16.41% |
10/16 | 4,370 | 4,440 | 4,040 | 4,055 | -7.1% | 101,500 | 170億4965万 | -17.21% |
10/15 | 4,340 | 4,555 | 4,170 | 4,365 | -15.57% | 214,300 | 183億5307万 | -11.69% |
10/11 | 15:45 株式の立会外分売に関するお知らせ |
10/11 | 15:30 2020年2月期第2四半期決算短信〔日本基準〕(連結) |
10/11 | 4,895 | 5,320 | 4,895 | 5,170 | +6.27% | 76,200 | 217億3778万 | +3.61% |
10/10 | 5,190 | 5,190 | 4,825 | 4,865 | -6.26% | 48,200 | 204億5537万 | -2.93% |
10/09 | 5,340 | 5,370 | 5,120 | 5,190 | -4.6% | 35,400 | 218億2187万 | +2.71% |
10/08 | 5,750 | 5,810 | 5,400 | 5,440 | +1.68% | 118,100 | 228億7302万 | +7.19% |
10/07 | 5,070 | 5,500 | 5,050 | 5,350 | +8.52% | 106,700 | 224億9461万 | +5.25% |
10/04 | 4,875 | 4,965 | 4,805 | 4,930 | +4.12% | 29,300 | 207億2867万 | -3.09% |
10/03 | 4,865 | 4,885 | 4,725 | 4,735 | -4.05% | 15,800 | 199億878万 | -7.5% |
10/02 | 4,930 | 4,975 | 4,815 | 4,935 | -1.5% | 25,600 | 207億4970万 | -4.45% |
10/01 | 4,870 | 5,130 | 4,870 | 5,010 | +1.73% | 42,000 | 210億6504万 | -3.75% |
09/30 | 5,010 | 5,080 | 4,905 | 4,925 | -0.91% | 28,300 | 207億765万 | -6.17% |
09/27 | 4,850 | 5,020 | 4,805 | 4,970 | +3.76% | 32,400 | 208億9686万 | -6.28% |
09/26 | 4,790 | 4,910 | 4,755 | 4,790 | +2.24% | 31,400 | 201億4003万 | -10.7% |
09/25 | 4,760 | 4,775 | 4,635 | 4,685 | -1.99% | 16,700 | 196億9855万 | -13.61% |
09/24 | 4,835 | 4,910 | 4,770 | 4,780 | -2.55% | 23,400 | 200億9798万 | -12.92% |
09/20 | 4,630 | 4,925 | 4,630 | 4,905 | +6.05% | 34,300 | 206億2356万 | -11.59% |
09/19 | 4,645 | 4,730 | 4,530 | 4,625 | +0.54% | 23,100 | 194億4627万 | -17.43% |
09/18 | 4,650 | 4,830 | 4,580 | 4,600 | -2.23% | 32,400 | 193億4116万 | -18.81% |
09/17 | 4,820 | 4,820 | 4,540 | 4,705 | -2.39% | 31,600 | 197億8264万 | -17.7% |
09/13 | 5,060 | 5,060 | 4,810 | 4,820 | -5.68% | 26,000 | 202億6617万 | -16.54% |
09/12 | 11:00 複数の文書管理基盤を統合しUIを一元化できる「CARA」の取り扱いを開始 |
09/12 | 5,130 | 5,140 | 5,050 | 5,110 | 0% | 9,700 | 214億8550万 | -12.47% |
09/11 | 5,100 | 5,170 | 5,020 | 5,110 | -0.78% | 17,600 | 214億8550万 | -13.51% |
09/10 | 5,230 | 5,280 | 5,030 | 5,150 | -1.53% | 17,800 | 216億5369万 | -14.01% |
09/09 | 5,150 | 5,350 | 5,010 | 5,230 | +1.16% | 42,600 | 219億9005万 | -14.02% |
09/06 | 5,500 | 5,500 | 5,050 | 5,170 | -6.68% | 55,300 | 217億3778万 | -16.37% |
09/05 | 5,740 | 5,750 | 5,420 | 5,540 | -3.32% | 25,500 | 232億9348万 | -11.91% |
09/04 | 5,790 | 5,870 | 5,700 | 5,730 | -2.72% | 16,300 | 240億9235万 | -10.15% |
09/03 | 5,750 | 5,930 | 5,560 | 5,890 | +2.43% | 14,600 | 247億6509万 | -8.84% |
09/02 | 5,640 | 5,840 | 5,320 | 5,750 | +2.31% | 17,000 | 241億7645万 | -12.13% |
09/01 | 株式分割 1→2 |
08/30 | 5,510 | 5,680 | 5,360 | 5,620 | +2.93% | 10,400 | 236億2985万 | -15.36% |
08/29 | 5,730 | 5,730 | 5,250 | 5,460 | -4.71% | 13,300 | 229億5711万 | -19.11% |
08/28 | 5,780 | 5,780 | 5,495 | 5,730 | -2.47% | 26,400 | 240億9235万 | -16.51% |
08/27 | 5,980 | 6,030 | 5,845 | 5,875 | -1.26% | 8,800 | 247億202万 | -15.67% |
08/26 | 6,020 | 6,190 | 5,905 | 5,950 | -2.62% | 19,000 | 250億1737万 | -15.92% |
08/23 | 6,255 | 6,255 | 6,010 | 6,110 | -2.55% | 24,600 | 256億9010万 | -15.01% |
08/22 | 6,415 | 6,500 | 6,255 | 6,270 | -3.39% | 23,800 | 263億6284万 | -13.99% |
08/21 | 6,240 | 6,495 | 6,155 | 6,490 | +3.51% | 28,400 | 272億8785万 | -12.18% |
08/20 | 6,320 | 6,370 | 6,220 | 6,270 | -0.87% | 14,800 | 263億6284万 | -16.23% |
08/19 | 6,400 | 6,400 | 6,140 | 6,325 | +0.96% | 32,400 | 265億9409万 | -16.47% |
08/16 | 6,235 | 6,600 | 6,235 | 6,265 | +0.48% | 73,200 | 263億4181万 | -18.05% |
08/15 | 6,060 | 6,410 | 5,880 | 6,235 | -0.16% | 60,200 | 262億1568万 | -19.15% |
08/14 | 5,990 | 6,355 | 5,675 | 6,245 | +6.21% | 80,400 | 262億5772万 | -19.72% |
08/13 | 6,080 | 6,285 | 5,800 | 5,880 | -4.31% | 93,200 | 247億2304万 | -25.07% |
08/09 | 6,560 | 6,620 | 6,120 | 6,145 | -4.13% | 119,400 | 258億3726万 | -22.53% |
08/08 | 15:00 株式分割及び定款の一部変更に関するお知らせ |
08/08 | 6,785 | 6,825 | 6,300 | 6,410 | -6.42% | 117,800 | 269億5148万 | -20% |
08/07 | 7,240 | 7,275 | 6,770 | 6,850 | -4.06% | 70,800 | 288億151万 | -15.26% |
08/06 | 7,145 | 7,225 | 7,040 | 7,140 | -4.61% | 70,600 | 300億2084万 | -12.3% |
08/05 | 7,715 | 7,750 | 7,310 | 7,485 | -2.98% | 29,800 | 314億7143万 | -8.62% |
08/02 | 7,900 | 7,900 | 7,600 | 7,715 | -1.66% | 17,600 | 324億3848万 | -6.1% |
08/01 | 7,565 | 7,890 | 7,550 | 7,845 | +1.23% | 26,600 | 329億8508万 | -4.7% |
07/31 | 7,750 | 7,845 | 7,725 | 7,750 | -1.02% | 15,400 | 325億8565万 | -5.99% |
07/30 | 7,900 | 7,900 | 7,780 | 7,830 | -1.45% | 12,200 | 329億2201万 | -5.15% |
07/29 | 8,195 | 8,195 | 7,900 | 7,945 | -2.52% | 29,200 | 334億554万 | -3.92% |
07/26 | 8,330 | 8,330 | 8,130 | 8,150 | -2.8% | 36,400 | 342億6749万 | -1.67% |
07/25 | 8,150 | 8,385 | 8,045 | 8,385 | +1.33% | 18,600 | 352億5557万 | +0.96% |
07/24 | 8,385 | 8,385 | 8,250 | 8,275 | -0.84% | 13,200 | 347億9306万 | -0.6% |
07/23 | 8,595 | 8,595 | 8,325 | 8,345 | -3.13% | 33,000 | 350億8738万 | -0.05% |
07/22 | 8,750 | 8,750 | 8,425 | 8,615 | -1.54% | 50,800 | 362億2262万 | +2.82% |
07/19 | 8,755 | 8,875 | 8,560 | 8,750 | +1.33% | 53,400 | 367億9025万 | +4.2% |
07/18 | 8,730 | 8,785 | 8,460 | 8,635 | -1.65% | 56,600 | 363億672万 | +2.76% |
07/17 | 11:00 管理ツール WBS Gantt Chart for Jira のJira Software Cloud 向けベータ版をリリース |
07/17 | 8,745 | 9,140 | 8,730 | 8,780 | -0.79% | 62,000 | 369億1638万 | +4.45% |
07/16 | 8,610 | 9,190 | 8,550 | 8,850 | +4.73% | 172,200 | 372億1071万 | +5.36% |
07/12 | 7,705 | 8,450 | 7,425 | 8,450 | +3.55% | 199,000 | 355億2887万 | +0.7% |
07/11 | 17:30 2020年2月期第1四半期決算短信〔日本基準〕(連結) |
07/11 | 7,990 | 8,260 | 7,940 | 8,160 | +2.77% | 88,200 | 343億953万 | -2.72% |
07/10 | 7,950 | 8,010 | 7,825 | 7,940 | +0.38% | 22,400 | 333億8452万 | -5.49% |
07/09 | 7,900 | 7,950 | 7,800 | 7,910 | -0.32% | 40,800 | 332億5838万 | -6.27% |
07/08 | 8,005 | 8,005 | 7,805 | 7,935 | -0.87% | 11,400 | 333億6350万 | -6.14% |
07/05 | 8,080 | 8,080 | 7,780 | 8,005 | -1.9% | 66,200 | 336億5782万 | -5.57% |
07/04 | 8,185 | 8,210 | 8,060 | 8,160 | -0.31% | 18,200 | 343億953万 | -4.03% |
07/03 | 8,300 | 8,365 | 8,150 | 8,185 | -1.21% | 20,600 | 344億1465万 | -3.95% |
07/02 | 8,300 | 8,545 | 8,205 | 8,285 | -1.19% | 71,200 | 348億3511万 | -2.99% |
07/01 | 8,200 | 8,495 | 8,050 | 8,385 | +3.33% | 60,400 | 352億5557万 | -1.88% |
06/28 | 8,105 | 8,245 | 7,920 | 8,115 | +0.12% | 35,800 | 341億2032万 | -5.15% |
06/27 | 8,310 | 8,320 | 8,010 | 8,105 | -0.67% | 32,800 | 340億7828万 | -5.27% |