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
04/26	1,205	1,209	1,160	1,160	-3.73%	15,900	95億8345万	-5%
04/25	1,205	1,209	1,200	1,205	+0.08%	3,300	99億5522万	-1.55%
04/24	1,208	1,209	1,204	1,204	-0.41%	4,400	99億4696万	-1.71%
04/23	1,214	1,217	1,208	1,209	-0.58%	2,300	99億8827万	-1.31%
04/22	1,215	1,216	1,215	1,216	+0.66%	1,100	100億4610万	-0.57%
04/19	1,214	1,223	1,208	1,208	-0.41%	5,200	99億8001万	-1.06%
04/18	1,213	1,221	1,211	1,213	+0.08%	2,000	100億2132万	-0.49%
04/17	1,216	1,220	1,211	1,212	-0.16%	7,000	100億1305万	-0.41%
04/16	1,219	1,220	1,214	1,214	-0.16%	4,200	100億2958万	-0.08%
04/15	1,214	1,224	1,210	1,216	-0.33%	1,500	100億4610万	+0.25%
04/12	1,224	1,230	1,220	1,220	-0.16%	1,200	100億7915万	+0.83%
04/11	1,230	1,232	1,216	1,222	-0.65%	2,500	100億9567万	+1.24%
04/10	1,223	1,231	1,221	1,230	-0.24%	2,200	101億6176万	+2.24%
04/09	1,223	1,233	1,216	1,233	-0.16%	1,900	101億8655万	+2.84%
04/08	1,222	1,244	1,222	1,235	+1.81%	3,900	102億307万	+3.35%
04/05	1,221	1,228	1,213	1,213	-0.98%	2,200	100億2132万	+1.85%
04/04	1,234	1,237	1,224	1,225	-1.05%	1,800	101億2046万	+3.11%
04/03	14:00 株式会社足利銀行に対するスプレッド貸システム提供開始について
04/03	1,234	1,244	1,221	1,238	+0.08%	2,300	102億2786万	+4.56%
04/02	1,250	1,250	1,230	1,237	-1.04%	4,100	102億1959万	+4.92%
04/01	1,250	1,256	1,236	1,250	0%	11,600	103億2700万	+6.38%
03/29	1,215	1,250	1,215	1,250	+3.05%	3,200	103億2700万	+6.84%
03/28	1,207	1,222	1,207	1,213	-3.88%	14,000	100億2132万	+4.21%
03/27	1,234	1,270	1,234	1,262	+2.35%	12,300	104億2613万	+8.79%
03/26	1,218	1,239	1,218	1,233	+1.4%	2,400	101億8655万	+6.85%
03/25	1,216	1,234	1,216	1,216	-1.38%	4,300	100億4610万	+5.92%
03/22	1,225	1,248	1,207	1,233	+0.16%	5,100	101億8655万	+7.87%
03/21	1,190	1,257	1,190	1,231	+3.88%	15,900	101億7002万	+8.17%
03/19	1,170	1,185	1,163	1,185	+1.28%	5,500	97億8999万	+4.59%
03/18	1,170	1,170	1,162	1,170	+0.09%	3,000	96億6607万	+3.63%
03/15	1,169	1,170	1,154	1,169	+0.17%	1,400	96億5781万	+3.73%
03/14	1,172	1,172	1,157	1,167	+0.69%	1,600	96億4128万	+3.83%
03/13	1,160	1,172	1,138	1,159	+0.09%	3,800	95億7519万	+3.3%
03/12	1,144	1,170	1,144	1,158	+0.78%	5,400	95億6693万	+3.3%
03/11	1,155	1,155	1,139	1,149	-0.52%	4,200	94億9257万	+2.59%
03/08	1,159	1,160	1,140	1,155	+1.32%	3,900	95億4214万	+3.22%
03/07	1,157	1,160	1,136	1,140	+0.71%	6,500	94億1822万	+1.88%
03/06	1,131	1,154	1,126	1,132	+0.09%	19,700	93億5213万	+1.25%
03/05	1,122	1,139	1,122	1,131	+0.8%	2,000	93億4386万	+1.07%
03/04	1,147	1,147	1,120	1,122	-1.41%	4,600	92億6951万	+0.27%
03/01	1,150	1,150	1,136	1,138	-0.61%	3,100	94億170万	+1.7%
02/29	1,112	1,145	1,112	1,145	+2.88%	4,800	94億5953万	+2.42%
02/28	1,124	1,132	1,110	1,113	-1.07%	4,200	91億9516万	-0.45%
02/27	1,134	1,135	1,117	1,125	-0.97%	6,000	92億9430万	+0.63%
02/26	1,119	1,147	1,113	1,136	+2.71%	9,000	93億8517万	+1.61%
02/22	1,120	1,130	1,106	1,106	-0.09%	6,900	91億3732万	-1.07%
02/21	1,106	1,114	1,102	1,107	-0.72%	1,300	91億4559万	-0.98%
02/20	1,107	1,119	1,107	1,115	+0.72%	1,300	92億1168万	-0.27%
02/19	1,095	1,109	1,095	1,107	+1%	1,800	91億4559万	-1.07%
02/16	1,091	1,096	1,090	1,096	+1.29%	1,400	90億5471万	-2.23%
02/15	1,101	1,102	1,080	1,082	-1.64%	7,200	89億3905万	-3.65%
02/14	1,105	1,111	1,100	1,100	-0.81%	4,600	90億8776万	-2.22%
02/13	1,106	1,118	1,103	1,109	+0.91%	6,700	91億6211万	-1.51%
02/09	1,104	1,106	1,099	1,099	-1.26%	13,000	90億7949万	-2.4%
02/08	1,104	1,113	1,104	1,113	+0.72%	3,900	91億9516万	-1.15%
02/07	1,119	1,119	1,105	1,105	-1.25%	6,500	91億2906万	-1.69%
02/06	1,122	1,129	1,119	1,119	-0.18%	1,600	92億4473万	-0.36%
02/05	1,130	1,134	1,120	1,121	-1.15%	5,200	92億6125万	0%
02/02	1,126	1,134	1,111	1,134	+0.27%	3,800	93億6865万	+1.34%
02/01	1,154	1,154	1,079	1,131	-1.57%	14,500	93億4386万	+1.25%
01/31	14:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結)
01/31	1,127	1,199	1,118	1,149	+2.41%	16,900	94億9257万	+3.14%
01/30	1,151	1,156	1,122	1,122	-2.6%	29,600	92億6951万	+0.99%
01/29	1,128	1,163	1,128	1,152	+2.22%	12,300	95億1736万	+3.78%
01/26	1,120	1,135	1,120	1,127	+0.36%	5,500	93億1082万	+1.81%
01/25	1,127	1,129	1,120	1,123	-0.27%	7,300	92億7777万	+1.63%
01/24	1,124	1,140	1,124	1,126	+0.27%	8,800	93億256万	+2.09%
01/23	1,133	1,133	1,123	1,123	-0.62%	2,600	92億7777万	+2%
01/22	1,121	1,136	1,121	1,130	+0.8%	3,000	93億3560万	+2.82%
01/19	1,130	1,138	1,120	1,121	-0.53%	5,700	92億6125万	+2.28%
01/18	1,112	1,136	1,112	1,127	+1.26%	3,700	93億1082万	+2.92%
01/17	1,116	1,134	1,113	1,113	-0.27%	7,400	91億9516万	+2.02%
01/16	1,132	1,133	1,116	1,116	-1.76%	6,200	92億1994万	+2.48%
01/15	1,138	1,138	1,122	1,136	-0.26%	4,900	93億8517万	+4.51%
01/12	1,159	1,161	1,133	1,139	-1.73%	8,100	94億996万	+5.17%
01/11	1,125	1,160	1,125	1,159	+3.39%	11,600	95億7519万	+7.31%
01/10	1,124	1,134	1,116	1,121	-0.18%	5,800	92億6125万	+4.18%
01/09	1,109	1,123	1,109	1,123	+1.26%	3,200	92億7777万	+4.66%
01/05	1,110	1,112	1,101	1,109	+0.82%	5,000	91億6211万	+3.55%
01/04	1,080	1,104	1,070	1,100	+1.48%	10,200	90億8776万	+2.9%
2023
12/29	1,075	1,084	1,067	1,084	+1.03%	3,100	89億5557万	+1.59%
12/28	1,069	1,073	1,063	1,073	+1.04%	2,300	88億6469万	+0.75%
12/27	1,080	1,084	1,062	1,062	-1.3%	8,700	87億7381万	-0.28%
12/26	1,067	1,076	1,062	1,076	+0.47%	9,500	88億8948万	+1.13%
12/25	1,075	1,075	1,069	1,071	-0.19%	1,900	88億4817万	+0.56%
12/22	1,080	1,080	1,072	1,073	-0.65%	2,000	88億6469万	+0.75%
12/21	1,080	1,080	1,070	1,080	0%	2,900	89億2252万	+1.41%
12/20	1,080	1,080	1,075	1,080	0%	2,000	89億2252万	+1.41%
12/19	1,079	1,080	1,079	1,080	+0.09%	600	89億2252万	+1.41%
12/18	1,072	1,079	1,067	1,079	+1.31%	1,500	89億1426万	+1.41%
12/15	1,080	1,080	1,065	1,065	-0.84%	900	87億9860万	+0.19%
12/14	1,077	1,079	1,071	1,074	-0.28%	1,900	88億7295万	+1.03%
12/13	1,069	1,088	1,069	1,077	+0.28%	2,600	88億9774万	+1.41%
12/12	1,084	1,085	1,074	1,074	+0.09%	6,900	88億7295万	+1.23%
12/11	1,066	1,077	1,062	1,073	+2.19%	5,600	88億6469万	+1.13%
12/08	1,050	1,060	1,050	1,050	0%	2,600	86億7468万	-0.94%
12/07	1,062	1,070	1,050	1,050	-0.85%	4,900	86億7468万	-1.04%
12/06	1,052	1,059	1,052	1,059	+1.34%	900	87億4903万	-0.19%
12/05	1,051	1,057	1,045	1,045	-0.57%	2,400	86億3337万	-1.32%
12/04	1,040	1,068	1,040	1,051	-1.13%	12,400	86億8294万	-0.76%
12/01	14:00 半田信用金庫に対する有価証券バックシステム提供開始について
12/01	1,075	1,075	1,061	1,063	-0.09%	4,800	87億8208万	+0.47%
11/30	1,060	1,066	1,052	1,064	+0.38%	1,900	87億9034万	+0.57%

4762 エックスネット

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート