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
07/26	2,735	2,813	2,735	2,790	+2.01%	8,700	207億8689万	+9.93%
07/25	2,816	2,878	2,689	2,735	-2.84%	29,800	203億7711万	+8.36%
07/24	2,790	2,840	2,742	2,815	+0.9%	25,600	209億7315万	+12.11%
07/23	2,605	2,799	2,605	2,790	+7.31%	45,000	207億8689万	+11.69%
07/22	15:30 子会社設立に関するお知らせ
07/22	2,600	2,600	2,545	2,600	+0.46%	10,700	193億7130万	+4.75%
07/19	2,550	2,600	2,532	2,588	+0.78%	12,500	192億8189万	+4.65%
07/18	2,422	2,611	2,420	2,568	+6.03%	47,800	191億3288万	+4.26%
07/17	2,423	2,439	2,374	2,422	+0.75%	10,200	180億4511万	-1.3%
07/16	2,430	2,474	2,404	2,404	-3.06%	12,200	179億1100万	-1.96%
07/12	15:30 2024年8月期第3四半期決算短信〔日本基準〕(連結)
07/12	15:30 2024年8月期第3四半期決算補足説明資料
07/12	2,381	2,480	2,381	2,480	+2.9%	8,100	184億7724万	+1.22%
07/11	2,388	2,420	2,350	2,410	+0.37%	9,400	179億5570万	-1.39%
07/10	2,513	2,513	2,401	2,401	-3.88%	8,600	178億8865万	-1.68%
07/09	2,531	2,531	2,454	2,498	-1.19%	6,900	186億1134万	+2.21%
07/08	2,533	2,537	2,471	2,528	+0.48%	8,100	188億3486万	+3.35%
07/05	2,498	2,538	2,462	2,516	+0.72%	7,600	187億4545万	+3.07%
07/04	2,471	2,500	2,471	2,498	-0.24%	4,000	186億1134万	+2.55%
07/03	2,486	2,559	2,486	2,504	-0.2%	6,100	186億5605万	+3.05%
07/02	2,511	2,511	2,481	2,509	-0.08%	3,300	186億9330万	+3.55%
07/01	2,460	2,514	2,460	2,511	+1.13%	5,700	187億820万	+3.89%
06/28	2,501	2,501	2,480	2,483	-0.4%	3,300	184億9959万	+3.03%
06/27	2,433	2,510	2,433	2,493	+0.52%	5,500	185億7409万	+3.66%
06/26	2,515	2,515	2,453	2,480	-0.52%	4,100	184億7724万	+3.42%
06/25	2,452	2,501	2,452	2,493	+1.67%	6,000	185億7409万	+4.18%
06/24	2,498	2,498	2,450	2,452	-0.93%	4,900	182億6862万	+2.72%
06/21	15:30 子会社設立及び当該子会社への事業の一部譲受に向けた基本合意書締結のお知らせ
06/21	2,483	2,500	2,464	2,475	+1.64%	7,700	184億3998万	+3.82%
06/20	2,432	2,478	2,416	2,435	+0.12%	1,500	181億4196万	+2.35%
06/19	2,497	2,529	2,406	2,432	-1.78%	10,700	181億1961万	+2.36%
06/18	2,399	2,499	2,376	2,476	+3.69%	14,000	184億4743万	+4.38%
06/17	2,384	2,388	2,349	2,388	+0.63%	6,300	177億9179万	+0.89%
06/14	2,348	2,383	2,331	2,373	+1.54%	7,100	176億8003万	+0.34%
06/13	2,370	2,370	2,333	2,337	-0.51%	2,900	174億1181万	-1.14%
06/12	2,381	2,381	2,349	2,349	-0.93%	2,500	175億122万	-0.68%
06/11	2,355	2,377	2,336	2,371	+0.81%	3,300	176億6513万	+0.3%
06/10	2,332	2,396	2,324	2,352	+0.34%	5,400	175億2357万	-0.51%
06/07	2,395	2,406	2,333	2,344	-0.04%	10,200	174億6397万	-0.85%
06/06	2,452	2,452	2,328	2,345	-4.91%	17,100	174億7142万	-0.85%
06/05	2,505	2,528	2,418	2,466	-3.18%	7,400	183億7293万	+4.27%
06/04	2,398	2,567	2,398	2,547	+6.57%	31,300	189億7642万	+7.92%
06/03	2,405	2,405	2,370	2,390	+0.21%	2,900	178億669万	+1.66%
05/31	2,372	2,390	2,372	2,385	+1.58%	5,600	177億6944万	+1.62%
05/30	2,337	2,365	2,326	2,348	+0.56%	4,300	174億9377万	+0.3%
05/29	2,371	2,371	2,318	2,335	-1.52%	6,000	173億9691万	+0.21%
05/28	2,373	2,388	2,319	2,371	+2.07%	7,600	176億6513万	+2.37%
05/27	2,361	2,379	2,319	2,323	-1.57%	5,400	173億751万	+0.82%
05/24	2,385	2,399	2,360	2,360	+1.07%	4,100	175億8318万	+2.97%
05/23	2,348	2,354	2,311	2,335	-0.34%	6,100	173億9691万	+2.28%
05/22	2,331	2,402	2,331	2,343	-0.3%	9,400	174億5652万	+2.67%
05/21	2,368	2,369	2,327	2,350	-0.76%	7,100	174億8893万	+3.07%
05/20	2,378	2,386	2,338	2,368	+0.42%	8,500	176億2289万	+3.91%
05/17	2,382	2,382	2,323	2,358	-0.3%	13,800	175億4847万	+3.6%
05/16	2,315	2,370	2,315	2,365	+2.2%	10,300	176億56万	+3.96%
05/15	2,361	2,390	2,314	2,314	-2.2%	7,600	172億2101万	+1.85%
05/14	2,324	2,374	2,322	2,366	+1.59%	7,400	176億800万	+4.23%
05/13	2,380	2,380	2,321	2,329	-1.31%	6,800	173億3265万	+2.78%
05/10	2,344	2,399	2,331	2,360	+0.68%	16,800	175億6335万	+4.24%
05/09	2,323	2,399	2,322	2,344	+0.47%	16,700	174億4428万	+3.63%
05/08	2,346	2,364	2,326	2,333	-1.1%	12,200	173億6241万	+3.14%
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%

4439 東名

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート