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
04/25	2,912	2,912	2,838	2,838	-2.64%	120,600	1654億1721万	-3.63%
04/24	2,910	2,928	2,894	2,915	+1.15%	98,300	1699億527万	-1.15%
04/23	2,915	2,915	2,877	2,882	-1.13%	55,700	1679億8181万	-2.24%
04/22	2,900	2,916	2,886	2,915	+0.93%	72,700	1699億527万	-1.09%
04/19	2,907	2,934	2,868	2,888	-0.93%	103,000	1683億3153万	-1.94%
04/18	2,887	2,934	2,886	2,915	+1.15%	77,500	1699億527万	-0.95%
04/17	2,909	2,927	2,864	2,882	-0.35%	85,100	1679億8181万	-1.97%
04/16	2,983	2,983	2,892	2,892	-4.4%	149,900	1685億6468万	-1.57%
04/15	2,999	3,025	2,965	3,025	-0.17%	88,700	1763億1679万	+3.07%
04/12	16:00 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
04/12	3,040	3,050	3,015	3,030	+0.5%	86,300	1766億822万	+3.48%
04/11	2,987	3,030	2,969	3,015	+0.33%	83,600	1757億3393万	+3.36%
04/10	2,990	3,030	2,990	3,005	+0.5%	86,900	1751億5106万	+3.37%
04/09	3,000	3,015	2,971	2,990	-0.1%	85,700	1742億7676万	+3.21%
04/08	2,974	3,015	2,970	2,993	+0.74%	87,700	1744億5162万	+3.56%
04/05	2,960	2,975	2,930	2,971	-0.03%	116,800	1731億6932万	+3.05%
04/04	2,950	2,994	2,934	2,972	+1.19%	119,600	1732億2760万	+3.27%
04/03	2,892	2,959	2,890	2,937	+1.98%	135,300	1711億8757万	+2.16%
04/02	2,874	2,894	2,845	2,880	-0.03%	167,000	1678億6524万	+0.21%
04/01	2,943	2,943	2,880	2,881	-1.06%	97,000	1679億2353万	+0.21%
03/29	13:00 支配株主等に関する事項について
03/29	2,906	2,944	2,901	2,912	-0.58%	114,900	1697億3041万	+1.18%
03/28	2,994	3,005	2,918	2,929	-2.17%	127,600	1707億2128万	+1.74%
03/27	3,025	3,030	2,988	2,994	-0.7%	144,700	1745億991万	+3.89%
03/26	2,995	3,015	2,982	3,015	+1.72%	142,900	1757億3393万	+4.72%
03/25	2,998	2,998	2,955	2,964	-0.77%	145,500	1727億6131万	+3.17%
03/22	2,956	3,000	2,942	2,987	+1.67%	155,200	1741億190万	+4.11%
03/21	2,898	2,945	2,898	2,938	+2.16%	147,300	1712億4586万	+2.51%
03/19	2,871	2,885	2,855	2,876	+0.45%	93,600	1676億3210万	+0.42%
03/18	2,871	2,872	2,843	2,863	+0.07%	94,000	1668億7437万	+0.1%
03/15	2,840	2,869	2,833	2,861	+0.42%	140,200	1667億5780万	+0.21%
03/14	2,865	2,866	2,808	2,849	+0.49%	101,900	1660億5836万	-0.11%
03/13	2,905	2,905	2,815	2,835	+0.18%	131,000	1652億4235万	-0.46%
03/12	2,823	2,836	2,780	2,830	+0.25%	127,100	1649億5091万	-0.53%
03/11	2,855	2,894	2,782	2,823	-1.19%	132,300	1645億4291万	-0.74%
03/08	2,746	2,870	2,746	2,857	+4.04%	264,800	1665億2465万	+0.53%
03/07	2,740	2,762	2,716	2,746	-0.58%	282,700	1600億5484万	-3.24%
03/06	2,742	2,794	2,737	2,762	-0.18%	174,900	1609億8743万	-2.64%
03/05	2,795	2,795	2,756	2,767	-1.32%	169,500	1612億7886万	-2.43%
03/04	2,836	2,852	2,792	2,804	-0.36%	208,100	1634億3546万	-1.02%
03/01	2,837	2,840	2,801	2,814	-1.09%	178,200	1640億1833万	-0.64%
02/29	2,894	2,917	2,841	2,845	-2.43%	232,300	1658億2521万	+0.6%
02/28	2,903	2,939	2,899	2,916	+0.1%	109,900	1699億6356万	+3.22%
02/27	2,950	2,973	2,902	2,913	+1.04%	199,700	1697億8870万	+3.37%
02/26	2,956	2,960	2,869	2,883	-2.47%	136,300	1680億4010万	+2.6%
02/22	2,980	2,992	2,945	2,956	0%	121,200	1722億9502万	+5.5%
02/21	3,000	3,015	2,920	2,956	-1.47%	159,200	1722億9502万	+5.91%
02/20	2,926	3,025	2,904	3,000	+3.31%	260,800	1748億5963万	+7.99%
02/19	16:00 2023年12月期決算説明会資料
02/19	16:00 中期経営計画artience2027⁄2030
02/19	2,904	2,922	2,893	2,904	+0.55%	151,800	1692億6412万	+4.99%
02/16	2,899	2,906	2,856	2,888	+1.19%	191,100	1683億3153万	+4.79%
02/15	2,800	2,926	2,800	2,854	-1.86%	317,700	1663億4979万	+3.82%
02/14	16:30 役員人事等に関するお知らせ
02/14	16:30 株主提案に対する当社取締役会の意見に関するお知らせ
02/14	16:30 2023年12月期決算短信〔日本基準〕(連結)
02/14	16:30 2023年12月期決算補足説明資料
02/14	16:30 株式会社日本政策投資銀行との収益分配請求権設定契約締結による資金調達のお知らせ
02/14	16:30 新中期経営計画「artience2027」の策定について
02/14	2,876	2,935	2,863	2,908	+0.9%	361,800	1694億9726万	+6.05%
02/13	2,854	2,883	2,810	2,882	+3.67%	362,700	1679億8181万	+5.53%
02/09	2,753	2,786	2,741	2,780	+0.98%	136,700	1620億3659万	+2.21%
02/08	2,776	2,776	2,723	2,753	-0.69%	130,800	1604億6285万	+1.4%
02/07	2,735	2,791	2,733	2,772	+0.98%	130,200	1615億7029万	+2.25%
02/06	2,755	2,782	2,744	2,745	-1.22%	139,500	1599億9656万	+1.55%
02/05	2,799	2,806	2,778	2,779	-0.22%	112,200	1619億7830万	+2.96%
02/02	2,779	2,795	2,758	2,785	+0.58%	135,200	1623億2802万	+3.42%
02/01	2,754	2,771	2,736	2,769	-0.04%	148,100	1613億9544万	+3.09%
01/31	2,715	2,777	2,707	2,770	+1.76%	139,400	1614億5372万	+3.32%
01/30	2,739	2,742	2,710	2,722	-0.29%	104,600	1586億5597万	+1.76%
01/29	2,707	2,732	2,707	2,730	+0.89%	99,000	1591億2226万	+2.13%
01/26	2,734	2,745	2,706	2,706	-1.99%	115,800	1577億2338万	+1.35%
01/25	2,736	2,763	2,725	2,761	+1.1%	129,100	1609億2914万	+3.45%
01/24	2,756	2,756	2,709	2,731	-1.19%	191,100	1591億8055万	+2.48%
01/23	2,739	2,775	2,735	2,764	+1.36%	199,400	1611億400万	+3.83%
01/22	2,725	2,739	2,714	2,727	-0.11%	100,700	1589億4740万	+2.6%
01/19	2,689	2,734	2,680	2,730	+2.09%	170,000	1591億2226万	+2.79%
01/18	2,674	2,695	2,669	2,674	0%	105,800	1558億5821万	+0.75%
01/17	2,663	2,715	2,662	2,674	+0.94%	145,600	1558億5821万	+0.87%
01/16	2,689	2,692	2,648	2,649	-1.45%	135,400	1544億105万	-0.04%
01/15	2,660	2,698	2,660	2,688	+0.64%	114,200	1566億7423万	+1.47%
01/12	2,717	2,717	2,659	2,671	-1.07%	144,800	1556億8335万	+1.02%
01/11	2,696	2,718	2,693	2,700	+1.12%	169,100	1573億7366万	+2.23%
01/10	2,645	2,670	2,636	2,670	+1.14%	162,700	1556億2507万	+1.17%
01/09	2,620	2,652	2,611	2,640	+0.72%	242,800	1538億7647万	+0.04%
01/05	2,653	2,659	2,611	2,621	-1.32%	130,900	1527億6903万	-0.64%
01/04	2,634	2,658	2,609	2,656	+1.03%	213,400	1548億906万	+0.64%
2023
12/29	2,600	2,629	2,585	2,629	+1.78%	144,300	1532億3532万	-0.38%
12/28	2,567	2,624	2,563	2,583	-2.64%	172,600	1505億5414万	-2.12%
12/27	2,642	2,653	2,625	2,653	+0.76%	181,100	1546億3420万	+0.49%
12/26	2,620	2,641	2,607	2,633	+1.11%	188,700	1534億6847万	-0.15%
12/25	2,647	2,647	2,601	2,604	-1.62%	175,300	1517億7816万	-1.14%
12/22	2,650	2,670	2,628	2,647	+0.99%	156,500	1542億8448万	+0.42%
12/21	2,640	2,640	2,608	2,621	-1.58%	177,300	1527億6903万	-0.49%
12/20	2,649	2,682	2,649	2,663	+0.64%	198,300	1552億1706万	+1.14%
12/19	2,676	2,676	2,629	2,646	-1.53%	156,900	1542億2619万	+0.61%
12/18	2,661	2,694	2,647	2,687	+0.6%	114,200	1566億1594万	+2.21%
12/15	2,655	2,685	2,643	2,671	+0.87%	169,900	1556億8335万	+1.83%
12/14	2,675	2,683	2,632	2,648	-1.01%	119,000	1543億4276万	+1.22%
12/13	2,694	2,699	2,664	2,675	+0.64%	163,600	1559億1650万	+2.49%
12/12	2,689	2,701	2,649	2,658	-0.71%	147,800	1549億2563万	+2%
12/11	2,640	2,678	2,633	2,677	+2.45%	165,300	1560億3307万	+2.88%
12/08	2,620	2,637	2,604	2,613	-1.06%	172,900	1523億273万	+0.58%
12/07	2,608	2,648	2,601	2,641	+0.8%	120,900	1539億3476万	+1.69%
12/06	2,578	2,626	2,573	2,620	+2.06%	114,800	1527億1074万	+1.04%
12/05	2,580	2,587	2,559	2,567	-1%	127,000	1496億2155万	-0.85%
12/04	2,628	2,628	2,591	2,593	-2.15%	141,600	1511億3700万	+0.23%
12/01	2,693	2,693	2,634	2,650	-0.64%	188,800	1544億5934万	+2.67%
11/30	2,635	2,667	2,615	2,667	+1.33%	192,200	1554億5021万	+3.61%
11/29	2,650	2,664	2,626	2,632	-0.75%	63,600	1534億1018万	+2.57%

4634 artience

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート