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
04/28	967	1,023	947	1,015	+4.96%	162,900	42億3864万	+7.41%
04/25	943	988	914	967	+2.76%	197,300	40億3819万	+2.33%
04/24	936	947	930	941	+1.07%	5,700	39億2961万	-0.63%
04/23	950	966	912	931	-0.85%	128,500	38億8785万	-1.9%
04/22	929	959	922	939	-0.53%	34,900	39億2126万	-1.47%
04/21	970	1,060	928	944	-4.16%	410,400	39億4214万	-1.05%
04/18	967	985	957	985	+2.07%	12,600	41億1336万	+3.14%
04/17	922	975	919	965	+6.39%	57,900	40億2984万	+1.05%
04/16	17:30 子会社等の異動を伴う株式取得に関するお知らせ
04/16	956	956	907	907	-3.61%	8,400	37億8763万	-5.13%
04/15	978	1,013	941	941	-2.28%	54,400	39億2961万	-1.88%
04/14	970	988	937	963	+0.84%	32,200	40億2148万	+0.21%
04/11	12:00 2025年8月期第2四半期(中間期)決算短信〔日本基準〕(連結)
04/11	891	955	878	955	+7.42%	93,300	39億8808万	-0.83%
04/10	924	924	872	889	+6.59%	10,500	37億1246万	-8.16%
04/09	856	862	807	834	-4.25%	4,800	34億8278万	-14.37%
04/08	813	875	791	871	+16.13%	10,500	36億3729万	-11.3%
04/07	748	816	736	750	-12.08%	18,900	31億3200万	-24.09%
04/04	910	916	825	853	-9.26%	22,800	35億6212万	-14.61%
04/03	926	949	922	940	-3.19%	14,200	39億2544万	-6.56%
04/02	1,006	1,006	971	971	-2.61%	7,600	40億5489万	-3.86%
04/01	1,005	1,008	994	997	-0.6%	4,700	41億6347万	-1.68%
03/31	1,007	1,017	1,001	1,003	-1.47%	9,800	41億8852万	-1.57%
03/28	1,009	1,018	1,003	1,018	-0.39%	6,200	42億5116万	-0.59%
03/27	1,022	1,024	991	1,022	+0.79%	10,500	42億6787万	-0.68%
03/26	1,020	1,035	1,014	1,014	-0.2%	18,800	42億3446万	-1.74%
03/25	1,013	1,029	1,010	1,016	+0.3%	13,200	42億4281万	-1.84%
03/24	1,005	1,017	1,000	1,013	+1.2%	6,100	42億3028万	-2.41%
03/21	1,012	1,012	995	1,001	-1.18%	7,200	41億8017万	-3.93%
03/19	1,022	1,022	1,002	1,013	-0.2%	8,300	42億3028万	-3.15%
03/18	981	1,020	981	1,015	+4%	19,500	42億3864万	-3.33%
03/17	986	991	973	976	+0.51%	8,500	40億7577万	-7.31%
03/14	978	995	971	971	-0.92%	6,200	40億5489万	-8.14%
03/13	1,000	1,012	980	980	-0.51%	8,900	40億9248万	-7.63%
03/12	969	989	968	985	+1.03%	2,000	41億1336万	-7.34%
03/11	968	988	968	975	-2.3%	12,400	40億7160万	-8.36%
03/10	1,026	1,026	995	998	-2.54%	11,100	41億6764万	-6.47%
03/07	1,065	1,065	1,019	1,024	-3.85%	3,100	42億7622万	-4.3%
03/06	1,049	1,065	1,037	1,065	+1.91%	8,900	44億4744万	-0.56%
03/05	1,017	1,055	1,000	1,045	+1.85%	11,100	43億6392万	-2.52%
03/04	1,018	1,047	1,012	1,026	+0.2%	7,600	42億8457万	-4.29%
03/03	1,053	1,075	1,021	1,024	-1.44%	9,900	42億7622万	-4.66%
02/28	1,014	1,041	990	1,039	+0.87%	21,500	43億3886万	-3.35%
02/27	1,025	1,045	1,025	1,030	-0.1%	5,800	43億128万	-4.1%
02/26	1,054	1,057	1,021	1,031	-3.01%	19,200	43億545万	-3.82%
02/25	1,106	1,114	1,053	1,063	-6.18%	23,800	44億3908万	-0.65%
02/21	1,129	1,141	1,111	1,133	+0.35%	10,300	47億3140万	+6.48%
02/20	1,122	1,145	1,101	1,129	0%	14,000	47億1470万	+7.01%
02/19	1,096	1,134	1,096	1,129	+3.01%	11,700	47億1470万	+7.73%
02/18	1,092	1,124	1,091	1,096	+0.18%	6,800	45億7689万	+5.08%
02/17	1,085	1,132	1,085	1,094	+0.74%	9,900	45億6854万	+5.09%
02/14	1,110	1,120	1,086	1,086	-2.16%	13,700	45億3513万	+4.52%
02/13	1,102	1,143	1,093	1,110	+0.45%	14,300	46億3536万	+7.25%
02/12	1,133	1,145	1,087	1,105	-2.04%	19,200	46億1448万	+7.39%
02/10	1,084	1,150	1,084	1,128	+4.06%	24,600	47億1052万	+10.37%
02/07	1,092	1,116	1,080	1,084	+0.74%	24,000	45億2678万	+6.9%
02/06	1,079	1,098	1,057	1,076	+0.37%	17,800	44億9337万	+6.75%
02/05	1,032	1,072	1,032	1,072	+3.78%	14,300	44億7667万	+6.99%
02/04	1,020	1,050	1,020	1,033	+1.57%	13,500	43億1380万	+3.61%
02/03	1,046	1,046	1,000	1,017	-2.96%	17,700	42億4699万	+2.62%
01/31	1,074	1,074	1,038	1,048	-1.5%	9,700	43億7644万	+6.07%
01/30	1,060	1,064	1,030	1,064	+0.38%	35,700	44億4326万	+8.13%
01/29	1,085	1,095	1,060	1,060	-2.3%	19,700	44億2656万	+8.27%
01/28	1,042	1,089	1,042	1,085	+4.13%	21,700	45億3096万	+11.4%
01/27	1,080	1,080	1,027	1,042	-2.25%	19,200	43億5139万	+7.53%
01/24	1,057	1,070	1,030	1,066	+1.43%	23,100	44億5161万	+10.35%
01/23	1,015	1,088	1,001	1,051	+4.16%	48,900	43億8897万	+9.14%
01/22	982	1,011	966	1,009	+2.75%	21,400	42億1358万	+5.21%
01/21	981	1,005	980	982	+0.2%	21,700	41億83万	+2.4%
01/20	980	997	950	980	+7.22%	47,200	40億9248万	+2.3%
01/17	915	944	891	914	-0.33%	24,800	38億1686万	-4.59%
01/16	966	982	917	917	-4.48%	30,300	38億2939万	-4.28%
01/15	997	997	944	960	-3.71%	35,800	40億896万	+0.21%
01/14	1,049	1,049	960	997	-5.23%	92,600	41億6347万	+4.51%
01/10	12:00 2025年8月期第1四半期決算短信〔日本基準〕(連結)
01/10	1,014	1,166	992	1,052	+2.63%	193,100	43億9315万	+11.09%
01/09	1,031	1,037	990	1,025	+3.96%	48,600	42億8040万	+9.28%
01/08	970	1,030	961	986	+1.54%	23,400	41億1753万	+6.02%
01/07	960	1,000	945	971	+3.19%	26,700	40億5489万	+5.2%
01/06	12:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
01/06	936	975	929	941	+3.41%	17,700	39億2961万	+2.62%
2024
12/30	934	934	907	910	-2.36%	5,600	38億16万	-0.33%
12/27	944	944	904	932	-0.64%	11,200	38億9203万	+2.31%
12/26	955	957	920	938	-0.21%	14,300	39億1708万	+3.65%
12/25	12:00 国土交通データプラットフォーム実証調査に参画～WARXSSで地域交通の課題を可視化～
12/25	893	940	893	940	+5.26%	11,200	39億2544万	+4.56%
12/24	925	933	880	893	-3.88%	20,900	37億2916万	0%
12/23	941	946	895	929	-1.9%	18,000	38億7950万	+4.5%
12/20	944	959	920	947	+0.42%	14,300	39億5467万	+7.25%
12/19	915	946	915	943	+1.4%	12,300	39億3796万	+7.53%
12/18	958	958	910	930	-3.73%	30,000	38億8368万	+6.77%
12/17	979	1,000	950	966	-1.33%	28,400	40億3401万	+11.68%
12/16	976	981	939	979	+0.31%	28,900	40億8830万	+14.1%
12/13	17:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
12/13	12:15 Open SDV Initiative 対談記事を公開
12/13	961	1,018	961	976	+1.14%	37,900	40億7577万	+14.82%
12/12	1,001	1,001	965	965	-3.6%	20,900	40億2984万	+14.47%
12/11	962	1,047	955	1,001	+4.27%	42,500	41億8017万	+19.74%
12/10	955	1,021	950	960	-1.03%	56,400	40億896万	+16.08%
12/09	940	1,025	921	970	+4.86%	88,900	40億5072万	+18.44%
12/06	912	925	901	925	+1.65%	25,900	38億6280万	+13.92%
12/05	870	910	865	910	+5.81%	64,800	38億16万	+12.9%
12/04	830	860	825	860	+3.12%	16,400	35億9136万	+7.37%
12/03	805	834	805	834	+2.96%	10,100	34億8278万	+4.38%
12/02	822	824	801	810	-1.46%	4,800	33億8256万	+1.63%
11/29	825	838	822	822	-0.12%	3,200	34億3267万	+3.27%
11/28	815	833	814	823	+0.12%	4,800	34億3684万	+3.52%

4440 ヴィッツ

IR情報

2024/11/28～2025/04/28

IR情報＆株価推移

開示資料

決算

株式

チャート