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
07/22	15:00 株式会社三菱UFJ銀行との協働ビジネス開始のお知らせ
07/22	1,617	1,640	1,602	1,608	-0.56%	46,900	252億6875万	-4.29%
07/19	1,652	1,652	1,608	1,617	-1.28%	21,800	254億1018万	-3.81%
07/18	1,645	1,645	1,610	1,638	-0.73%	44,900	257億4018万	-2.67%
07/17	1,668	1,668	1,621	1,650	-2.08%	44,800	259億2876万	-1.96%
07/16	1,714	1,714	1,659	1,685	-2.03%	16,200	264億7876万	0%
07/12	1,666	1,730	1,666	1,720	+3.24%	26,500	270億2876万	+2.14%
07/11	1,672	1,696	1,664	1,666	-0.36%	12,700	261億8019万	-0.89%
07/10	1,676	1,698	1,669	1,672	-0.24%	10,100	262億7447万	-0.3%
07/09	1,648	1,710	1,646	1,676	+1.39%	26,200	263億3733万	+0.18%
07/08	1,635	1,665	1,601	1,653	-1.25%	47,400	259億7590万	-0.84%
07/05	1,684	1,707	1,672	1,674	-1.59%	11,300	263億590万	+0.66%
07/04	1,719	1,760	1,681	1,701	-1.16%	38,900	267億3019万	+2.72%
07/03	1,735	1,735	1,704	1,721	+0.82%	20,600	270億4448万	+4.43%
07/02	1,705	1,728	1,699	1,707	+0.12%	12,000	268億2448万	+4.28%
07/01	1,696	1,717	1,673	1,705	+0.53%	25,200	267億9305万	+4.67%
06/28	1,709	1,733	1,681	1,696	+0.12%	25,100	266億5162万	+4.5%
06/27	1,684	1,720	1,684	1,694	+0.12%	14,200	266億2019万	+4.63%
06/26	1,700	1,722	1,691	1,692	-0.47%	13,200	265億8876万	+4.7%
06/25	1,728	1,728	1,689	1,700	-1.33%	23,500	267億1448万	+5.39%
06/24	1,719	1,736	1,702	1,723	+1.35%	22,400	270億7591万	+7.02%
06/21	1,689	1,721	1,689	1,700	+0.65%	28,100	267億1448万	+5.85%
06/20	1,678	1,700	1,669	1,689	+1.32%	17,200	265億4162万	+5.43%
06/19	1,655	1,696	1,655	1,667	-0.36%	19,300	261億9590万	+4.51%
06/18	1,677	1,697	1,652	1,673	+0.3%	20,900	262億9019万	+4.63%
06/17	1,644	1,683	1,644	1,668	+1.4%	38,300	262億1161万	+2.84%
06/14	1,640	1,667	1,636	1,645	-0.36%	24,000	258億5018万	+0.06%
06/13	1,651	1,687	1,651	1,651	-0.24%	18,000	259億4447万	-0.96%
06/12	1,685	1,693	1,651	1,655	-1.78%	24,700	260億733万	-2.13%
06/11	1,663	1,708	1,663	1,685	+1.08%	49,200	264億7876万	-1.75%
06/10	1,643	1,710	1,643	1,667	+1.46%	89,500	261億9590万	-3.92%
06/07	1,594	1,660	1,594	1,643	+3.99%	58,000	258億1875万	-6.49%
06/06	1,567	1,600	1,560	1,580	+1.8%	47,100	248億2875万	-11.19%
06/05	1,553	1,561	1,517	1,552	+0.39%	18,600	243億8874万	-13.97%
06/04	1,535	1,586	1,535	1,546	+0.72%	41,800	242億9446万	-15.47%
06/03	1,521	1,551	1,518	1,535	+2.33%	51,000	241億2160万	-17.25%
05/31	1,506	1,540	1,495	1,500	-0.4%	44,000	235億7160万	-20.3%
05/30	1,445	1,525	1,433	1,506	+3.93%	70,400	236億6588万	-21.11%
05/29	1,494	1,510	1,433	1,449	-3.27%	62,200	227億7016万	-25.12%
05/28	1,552	1,552	1,465	1,498	-3.85%	143,300	235億4017万	-23.69%
05/27	1,628	1,628	1,512	1,558	-3.29%	74,800	244億8303万	-21.67%
05/24	1,610	1,615	1,540	1,611	0%	77,300	253億1589万	-19.97%
05/23	1,616	1,653	1,611	1,611	-0.25%	56,500	253億1589万	-20.8%
05/22	1,623	1,679	1,615	1,615	-0.37%	40,800	253億7875万	-21.49%
05/21	1,644	1,662	1,615	1,621	-0.06%	41,700	254億7304万	-22.14%
05/20	1,645	1,697	1,613	1,622	+1.06%	62,600	254億8875万	-22.91%
05/17	1,580	1,629	1,563	1,605	+5.45%	86,300	252億2161万	-24.4%
05/16	1,631	1,674	1,502	1,522	-13.08%	220,300	239億1731万	-28.91%
05/15	16:30 2024年3月期第4四半期決算説明会資料
05/15	16:00 剰余金の配当(期末配当)に関するお知らせ
05/15	16:00 定款の一部変更に関するお知らせ
05/15	1,767	1,825	1,751	1,751	-22.21%	161,400	275億1591万	-19.2%
05/14	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	2,212	2,264	2,212	2,251	+1.49%	21,500	353億7311万	+3.45%
05/13	2,224	2,309	2,208	2,218	-0.27%	12,500	348億5453万	+2.4%
05/10	2,213	2,279	2,177	2,224	-0.85%	36,700	349億4882万	+3.06%
05/09	2,284	2,293	2,213	2,243	-1.32%	10,500	352億4739万	+4.28%
05/08	2,172	2,302	2,172	2,273	+4.22%	36,800	357億1883万	+6.12%
05/07	2,151	2,203	2,151	2,181	-0.91%	7,200	342億7310万	+2.25%
05/02	2,216	2,230	2,161	2,201	-0.36%	9,600	345億8739万	+3.43%
05/01	15:00 労務管理クラウド市場シェアNo.1のオフィスステーション利用社数が40,000 社を突破
05/01	2,170	2,219	2,161	2,209	+1.01%	5,400	347億1310万	+4.05%
04/30	2,181	2,194	2,174	2,187	-0.09%	5,300	343億6739万	+3.16%
04/26	2,185	2,200	2,160	2,189	-0.77%	11,700	343億9882万	+3.35%
04/25	2,221	2,249	2,198	2,206	+0.32%	28,400	346億6596万	+4.3%
04/24	2,198	2,216	2,178	2,199	+1.06%	9,900	345億5596万	+4.12%
04/23	2,171	2,201	2,159	2,176	+0.51%	8,800	341億9453万	+3.13%
04/22	2,134	2,210	2,134	2,165	+1.45%	12,400	340億2167万	+2.75%
04/19	2,137	2,166	2,108	2,134	-0.88%	9,600	335億3452万	+1.43%
04/18	2,146	2,154	2,100	2,153	-0.32%	8,800	338億3310万	+2.38%
04/17	2,121	2,199	2,118	2,160	+1.08%	12,800	339億4310万	+2.81%
04/16	2,133	2,163	2,100	2,137	-2.11%	19,000	335億8167万	+1.81%
04/15	2,236	2,236	2,100	2,183	-2.37%	18,700	343億453万	+3.95%
04/12	2,176	2,267	2,176	2,236	+2.76%	32,200	351億3739万	+6.68%
04/11	2,089	2,176	2,069	2,176	+3.67%	14,300	341億9453万	+4.11%
04/10	2,072	2,132	2,071	2,099	+2.34%	12,900	329億8452万	+0.77%
04/09	2,159	2,159	2,040	2,051	-5.96%	31,200	322億3023万	-1.35%
04/08	2,005	2,182	2,004	2,181	+10.94%	62,500	342億7310万	+5.06%
04/05	1,998	1,998	1,955	1,966	-2.24%	8,600	308億9451万	-5.07%
04/04	2,011	2,038	2,000	2,011	0%	12,300	316億165万	-3.13%
04/03	2,019	2,031	1,986	2,011	-1.66%	21,100	316億165万	-3.32%
04/02	2,023	2,072	1,990	2,045	+1.09%	21,100	321億3594万	-1.87%
04/01	2,020	2,067	1,981	2,023	-0.64%	12,600	317億9023万	-3.11%
03/29	2,053	2,067	2,007	2,036	-1.12%	10,700	319億9451万	-2.72%
03/28	2,102	2,102	2,059	2,059	-1.1%	7,900	323億5594万	-1.81%
03/27	2,086	2,130	2,075	2,082	-2.53%	13,000	327億1738万	-0.9%
03/26	2,100	2,147	2,097	2,136	+0.05%	9,200	335億6595万	+1.57%
03/25	2,100	2,139	2,090	2,135	+0.95%	25,900	335億5024万	+1.67%
03/22	2,132	2,145	2,095	2,115	-0.8%	10,300	332億3595万	+0.81%
03/21	2,147	2,157	2,115	2,132	-0.23%	8,300	335億310万	+1.57%
03/19	2,131	2,170	2,117	2,137	+0.61%	16,200	335億8167万	+1.76%
03/18	2,073	2,124	2,073	2,124	+2.02%	37,300	333億7738万	+1.09%
03/15	2,092	2,113	2,057	2,082	-0.53%	27,300	327億1738万	-0.9%
03/14	2,097	2,100	2,057	2,093	-1.09%	7,900	328億9023万	-0.48%
03/13	2,113	2,129	2,091	2,116	+0.33%	15,100	332億5167万	+0.43%
03/12	2,155	2,155	2,085	2,109	-2.13%	19,900	331億4166万	-0.05%
03/11	2,100	2,164	2,050	2,155	+2.62%	43,500	338億6453万	+2.08%
03/08	2,045	2,115	2,023	2,100	+1.74%	20,200	330億24万	-0.14%
03/07	2,013	2,071	2,013	2,064	+2.18%	23,200	324億3452万	-1.53%
03/06	1,984	2,020	1,970	2,020	+1.46%	22,700	317億4308万	-3.44%
03/05	1,973	2,005	1,960	1,991	+0.2%	23,000	312億8737万	-4.6%
03/04	2,027	2,039	1,987	1,987	-2.74%	29,900	312億2451万	-4.75%
03/01	2,097	2,098	2,021	2,043	-2.58%	29,200	321億451万	-2.01%
02/29	2,112	2,116	2,084	2,097	-0.71%	12,600	329億5309万	+0.72%
02/28	2,111	2,153	2,111	2,112	+0.14%	4,800	331億8881万	+1.73%
02/27	2,135	2,135	2,075	2,109	-1.91%	23,700	331億4166万	+1.98%

4771 エフアンドエム

IR情報

2024/02/27～2024/07/22

IR情報＆株価推移

開示資料

決算

株式

チャート