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
05/07	2,375	2,411	2,319	2,359	-0.46%	14,400	175億5591万	+4.24%
05/02	2,323	2,370	2,323	2,370	-0.13%	2,500	176億3777万	+4.59%
05/01	10:00 株式会社グローバルキャストとの業務提携に関するお知らせ
05/01	2,305	2,383	2,305	2,373	+1.89%	7,700	176億6010万	+4.81%
04/30	2,332	2,362	2,296	2,329	-0.89%	8,000	173億3265万	+2.87%
04/26	2,310	2,399	2,284	2,350	+1.29%	20,400	174億8893万	+3.71%
04/25	2,294	2,355	2,294	2,320	+1.13%	24,200	172億6567万	+2.38%
04/24	2,223	2,294	2,223	2,294	+3.1%	16,900	170億7217万	+1.15%
04/23	2,100	2,254	2,100	2,225	+7.44%	28,700	165億5867万	-2.07%
04/22	2,030	2,149	2,002	2,071	+3.55%	38,000	154億1258万	-9.09%
04/19	2,052	2,100	1,985	2,000	-3.38%	31,200	148億8420万	-12.59%
04/18	2,003	2,101	1,996	2,070	+2.27%	32,700	154億514万	-10%
04/17	2,132	2,257	2,024	2,024	-4.98%	42,100	150億6281万	-12.42%
04/16	2,314	2,314	2,124	2,130	-7.95%	37,100	158億5167万	-8.27%
04/15	2,300	2,389	2,285	2,314	+0.92%	42,500	172億2101万	-0.64%
04/12	15:30 2024年8月期第2四半期決算短信〔日本基準〕(連結)
04/12	15:30 2024年8月期第2四半期決算補足説明資料
04/12	15:30 2024年8月期第2四半期累計期間(連結・個別)の業績予想と実績値との差異に関するお知らせ
04/12	2,348	2,360	2,282	2,293	-1.04%	17,800	170億6473万	-1.38%
04/11	2,266	2,352	2,262	2,317	+1.18%	16,800	172億4334万	-0.43%
04/10	2,311	2,356	2,256	2,290	-2.39%	17,900	170億4240万	-1.63%
04/09	2,287	2,355	2,284	2,346	+2.49%	9,800	174億5916万	+0.6%
04/08	2,236	2,353	2,236	2,289	+1.82%	26,600	170億3496万	-1.76%
04/05	2,265	2,289	2,241	2,248	-1.19%	10,800	167億2984万	-3.52%
04/04	2,286	2,317	2,253	2,275	-0.48%	10,600	169億3077万	-2.4%
04/03	2,302	2,360	2,246	2,286	-1.08%	29,300	170億1264万	-2.1%
04/02	2,342	2,363	2,311	2,311	-0.77%	16,500	171億9869万	-1.37%
04/01	2,370	2,370	2,316	2,329	-0.98%	14,500	173億3265万	-0.81%
03/29	2,436	2,439	2,340	2,352	-3.45%	20,200	175億381万	+0.17%
03/28	2,331	2,470	2,330	2,436	+4.37%	34,800	181億2895万	+3.62%
03/27	2,384	2,384	2,334	2,334	-1.06%	13,200	173億6986万	-0.72%
03/26	2,394	2,394	2,332	2,359	-1.46%	10,800	175億5591万	+0.21%
03/25	2,351	2,425	2,348	2,394	+2%	18,900	178億1638万	+1.7%
03/22	15:30 仙台営業所の開設に関するお知らせ
03/22	2,389	2,389	2,343	2,347	-1.01%	5,200	174億6660万	-0.09%
03/21	2,398	2,398	2,332	2,371	-0.96%	11,500	176億4521万	+0.89%
03/19	2,369	2,394	2,318	2,394	+1.01%	3,600	178億1638万	+2%
03/18	15:30 人財教育ラボラトリー（名古屋）移転に関するお知らせ
03/18	2,346	2,394	2,340	2,370	+2.29%	15,700	176億3777万	+1.2%
03/15	2,304	2,365	2,292	2,317	+0.56%	15,200	172億4334万	-0.9%
03/14	2,341	2,341	2,258	2,304	-1.58%	16,800	171億4659万	-1.41%
03/13	2,295	2,360	2,295	2,341	+1.52%	15,200	174億2195万	+0.21%
03/12	2,279	2,310	2,275	2,306	+0.39%	11,600	171億6148万	-1.28%
03/11	2,229	2,303	2,225	2,297	+3.47%	21,400	170億9450万	-1.63%
03/08	2,318	2,333	2,207	2,220	-4.84%	58,100	165億2146万	-4.93%
03/07	2,360	2,403	2,318	2,333	-0.72%	14,200	173億6241万	-0.13%
03/06	2,350	2,361	2,331	2,350	-1.51%	4,100	174億8893万	+0.82%
03/05	2,301	2,394	2,300	2,386	+3.38%	15,100	177億5685万	+2.58%
03/04	2,284	2,399	2,264	2,308	+1.01%	19,700	171億7636万	-0.47%
03/01	2,299	2,335	2,253	2,285	+0.57%	25,800	170億519万	-1.42%
02/29	2,380	2,380	2,268	2,272	-4.58%	28,400	169億845万	-1.86%
02/28	2,475	2,484	2,381	2,381	-3.91%	34,400	177億1964万	+2.98%
02/27	2,471	2,484	2,363	2,478	+1.98%	94,400	184億4152万	+7.51%
02/26	2,363	2,470	2,357	2,430	+4.16%	33,900	180億8430万	+5.93%
02/22	2,429	2,436	2,319	2,333	-3.75%	19,500	173億6241万	+1.88%
02/21	2,394	2,435	2,350	2,424	-0.82%	20,400	180億3965万	+5.85%
02/20	2,402	2,449	2,395	2,444	+1.83%	13,500	181億8849万	+6.96%
02/19	2,328	2,432	2,328	2,400	+1.35%	17,900	178億6104万	+5.73%
02/16	2,299	2,368	2,263	2,368	+5.06%	18,600	176億2289万	+5.38%
02/15	15:30 「オフィスあんしんコネクト119」提供開始のお知らせ
02/15	2,396	2,396	2,254	2,254	-5.45%	16,300	167億7449万	+1.3%
02/14	2,288	2,384	2,288	2,384	+3.92%	22,500	177億4196万	+7.97%
02/13	2,251	2,328	2,233	2,294	+1.37%	20,000	170億7217万	+4.89%
02/09	2,263	2,311	2,263	2,263	-0.92%	14,900	168億4147万	+4.38%
02/08	2,278	2,325	2,254	2,284	+0.13%	9,900	169億9775万	+6.13%
02/07	2,276	2,318	2,270	2,281	-0.04%	7,300	169億7543万	+6.94%
02/06	2,344	2,344	2,282	2,282	-2.65%	6,200	169億8287万	+7.9%
02/05	2,309	2,362	2,298	2,344	+2.9%	14,900	174億4428万	+11.94%
02/02	2,271	2,333	2,264	2,278	-0.91%	14,000	169億5310万	+10.21%
02/01	2,238	2,310	2,210	2,299	+2.09%	12,600	171億938万	+12.48%
01/31	2,177	2,256	2,170	2,252	+1.99%	18,800	167億5960万	+11.49%
01/30	2,224	2,241	2,207	2,208	-0.41%	22,500	164億3215万	+10.4%
01/29	2,224	2,235	2,196	2,217	-0.31%	14,300	164億9913万	+11.8%
01/26	2,229	2,255	2,212	2,224	-1.64%	15,000	165億5123万	+13.12%
01/25	2,219	2,301	2,204	2,261	+1.44%	29,600	168億2658万	+16.19%
01/24	2,154	2,251	2,154	2,229	+2.2%	22,400	165億8844万	+15.91%
01/23	2,210	2,224	2,150	2,181	-1.18%	28,700	162億3122万	+14.67%
01/22	2,152	2,239	2,152	2,207	+0.32%	25,000	164億2471万	+17.14%
01/19	2,315	2,351	2,189	2,200	-5.46%	49,800	163億7262万	+17.96%
01/18	2,364	2,441	2,301	2,327	-0.77%	83,000	173億1776万	+26.12%
01/17	2,311	2,438	2,265	2,345	+1.47%	113,000	174億5172万	+28.92%
01/16	2,091	2,376	2,065	2,311	+12.73%	169,600	171億9869万	+28.89%
01/15	1,830	2,068	1,800	2,050	+11.35%	198,000	152億5630万	+15.82%
01/12	15:30 2024年8月期第1四半期決算補足説明資料
01/12	15:30 2024年8月期第1四半期決算短信〔日本基準〕(連結)
01/12	1,800	1,886	1,794	1,841	+2.28%	52,000	137億90万	+4.72%
01/11	1,833	1,879	1,788	1,800	-1.59%	57,400	133億9578万	+2.56%
01/10	1,876	1,888	1,829	1,829	-2.51%	54,800	136億1160万	+4.34%
01/09	1,837	1,915	1,837	1,876	+3.82%	60,700	139億6137万	+7.14%
01/05	1,898	1,899	1,807	1,807	-3.27%	39,200	134億4787万	+3.38%
01/04	1,836	1,870	1,808	1,868	+2.75%	24,400	139億184万	+6.93%
2023
12/29	1,814	1,834	1,804	1,818	+0.44%	19,500	135億2973万	+4.12%
12/28	1,760	1,828	1,745	1,810	+2.84%	35,200	134億7020万	+3.67%
12/27	1,692	1,775	1,687	1,760	+4.45%	38,200	130億9809万	+0.74%
12/26	1,687	1,737	1,668	1,685	-0.12%	44,700	125億3993万	-3.71%
12/25	1,740	1,770	1,685	1,687	-1.86%	31,900	125億5482万	-3.87%
12/22	1,736	1,759	1,708	1,719	-1.09%	36,700	127億9296万	-2.27%
12/21	1,768	1,803	1,738	1,738	-2.41%	20,200	129億3436万	-1.25%
12/20	1,814	1,825	1,776	1,781	-0.72%	21,700	132億5438万	+1.25%
12/19	1,720	1,796	1,720	1,794	+4.55%	28,800	133億5112万	+2.11%
12/18	1,693	1,751	1,667	1,716	+0.65%	15,200	127億7064万	-2.05%
12/15	1,703	1,718	1,665	1,705	+1.19%	42,900	126億8366万	-2.79%
12/14	15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
12/14	1,744	1,765	1,670	1,685	-2.54%	33,400	125億3488万	-3.99%
12/13	1,734	1,763	1,711	1,729	-0.23%	17,500	128億6220万	-1.65%
12/12	1,738	1,776	1,714	1,733	+1.11%	20,800	128億9196万	-1.48%
12/11	1,657	1,714	1,637	1,714	+3.13%	25,500	127億5061万	-2.61%
12/08	1,695	1,695	1,661	1,662	-2.29%	23,200	123億6378万	-5.41%
12/07	1,740	1,740	1,701	1,701	-2.52%	15,800	126億5390万	-3.13%
12/06	1,738	1,768	1,738	1,745	+0.06%	9,600	129億8122万	-0.29%
11/29	15:30 支配株主等に関する事項について

4439 東名

IR情報

2023/12/06～2024/05/07

IR情報＆株価推移

開示資料

決算

株式

チャート