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
04/18	82	83	81	81	-1.22%	29,800	23億7346万	+1.25%
04/17	83	84	80	82	0%	88,300	24億276万	+2.5%
04/16	83	83	81	82	0%	48,100	24億276万	+2.5%
04/15	83	84	81	82	-1.2%	92,300	24億276万	+2.5%
04/12	78	86	78	83	+6.41%	661,900	24億3206万	+3.75%
04/11	79	80	78	78	-1.27%	39,400	22億8555万	-1.27%
04/10	79	80	78	79	+1.28%	105,600	23億1485万	-1.25%
04/09	79	80	78	78	0%	95,500	22億8555万	-2.5%
04/08	81	94	77	78	+1.3%	2,823,200	22億8555万	-2.5%
04/05	75	78	75	77	0%	65,100	22億5625万	-3.75%
04/04	80	80	75	77	-3.75%	165,100	22億5625万	-3.75%
04/03	79	80	79	80	0%	21,700	23億4416万	0%
04/02	81	81	80	80	0%	18,000	23億4416万	0%
04/01	84	84	80	80	-2.44%	72,900	23億4416万	0%
03/29	15:30 当社の商号変更及び本店移転に関するお知らせ
03/29	81	84	81	82	+1.23%	151,500	24億276万	+2.5%
03/28	79	82	79	81	+3.85%	84,800	23億7346万	+1.25%
03/27	80	80	78	78	-1.27%	42,900	22億8555万	-2.5%
03/26	80	80	79	79	-1.25%	46,700	23億1485万	-1.25%
03/25	80	80	79	80	-1.23%	71,100	23億4416万	0%
03/22	80	81	79	81	+2.53%	57,800	23億7346万	+1.25%
03/21	81	82	79	79	-1.25%	187,900	23億1485万	-1.25%
03/19	81	81	79	80	0%	22,700	23億4416万	-1.23%
03/18	81	81	80	80	0%	26,100	23億4416万	-1.23%
03/15	81	81	79	80	-1.23%	29,900	23億4416万	-1.23%
03/14	79	82	79	81	+1.25%	40,800	23億7346万	-1.22%
03/13	80	81	80	80	0%	20,800	23億4416万	-2.44%
03/12	79	81	79	80	-1.23%	60,100	23億4416万	-2.44%
03/11	80	82	79	81	+1.25%	75,200	23億7346万	-2.41%
03/08	79	82	78	80	+2.56%	110,600	23億4416万	-3.61%
03/07	80	83	78	78	-2.5%	141,100	22億8555万	-6.02%
03/06	79	83	78	80	+1.27%	273,200	23億4416万	-4.76%
03/05	79	79	78	79	+1.28%	41,200	23億1485万	-5.95%
03/04	80	80	76	78	-1.27%	256,900	22億8555万	-8.24%
03/01	83	83	76	79	-3.66%	629,000	23億1485万	-7.06%
02/29	80	88	78	82	+3.8%	1,071,400	24億276万	-4.65%
02/28	80	80	79	79	-2.47%	92,200	23億1485万	-8.14%
02/27	82	82	79	81	0%	48,700	23億7346万	-6.9%
02/26	82	84	81	81	-1.22%	234,200	23億7346万	-7.95%
02/22	82	82	81	82	0%	11,400	24億276万	-6.82%
02/21	85	85	82	82	-2.38%	38,900	24億276万	-7.87%
02/20	82	84	81	84	+2.44%	65,700	24億6136万	-5.62%
02/19	80	83	79	82	+1.23%	79,400	24億276万	-7.87%
02/16	79	82	76	81	+1.25%	119,800	23億7346万	-10%
02/15	82	82	79	80	-3.61%	124,600	23億4416万	-11.11%
02/14	85	85	82	83	-3.49%	67,700	24億3206万	-8.79%
02/13	88	88	84	86	-1.15%	48,100	25億1997万	-5.49%
02/09	15:30 2024年3月期第3四半期決算説明資料
02/09	15:30 2024年3月期第3四半期決算短信〔日本基準〕(非連結)
02/09	87	87	85	87	0%	65,600	25億4927万	-5.43%
02/08	86	87	85	87	+1.16%	38,700	25億4927万	-5.43%
02/07	87	88	85	86	-2.27%	88,500	25億1997万	-7.53%
02/06	90	90	87	88	-1.12%	54,700	25億7857万	-5.38%
02/05	88	89	87	89	+1.14%	34,100	26億787万	-4.3%
02/02	89	89	88	88	-1.12%	18,200	25億7857万	-5.38%
02/01	91	91	88	89	-2.2%	54,700	26億787万	-5.32%
01/31	93	93	90	91	-1.09%	65,600	26億6648万	-3.19%
01/30	92	93	92	92	0%	16,400	26億9578万	-2.13%
01/29	92	93	92	92	-1.08%	7,600	26億9578万	-2.13%
01/26	93	94	92	93	+1.09%	30,500	27億2508万	-2.11%
01/25	94	94	92	92	-2.13%	13,200	26億9578万	-3.16%
01/24	94	94	92	94	+1.08%	4,400	27億5438万	-1.05%
01/23	94	94	92	93	-1.06%	10,900	27億2508万	-2.11%
01/22	94	94	93	94	0%	8,800	27億5438万	-1.05%
01/19	92	94	92	94	+2.17%	17,500	27億5438万	-1.05%
01/18	94	94	92	92	-2.13%	11,400	26億9578万	-4.17%
01/17	94	94	92	94	+1.08%	27,700	27億5438万	-2.08%
01/16	15:30 取締役の辞任に関するお知らせ
01/16	94	95	92	93	-1.06%	22,500	27億2508万	-3.13%
01/15	94	95	92	94	0%	57,200	27億5438万	-2.08%
01/12	94	95	94	94	-1.05%	20,800	27億5438万	-2.08%
01/11	95	96	94	95	0%	34,000	27億8369万	-2.06%
01/10	96	96	95	95	0%	18,800	27億8369万	-2.06%
01/09	95	95	94	95	-1.04%	7,400	27億8369万	-2.06%
01/05	96	96	94	96	0%	29,700	28億1299万	-1.03%
01/04	97	97	94	96	0%	26,600	28億1299万	-2.04%
2023
12/29	94	97	94	96	+1.05%	47,600	28億1299万	-2.04%
12/28	93	96	93	95	+1.06%	43,800	27億8369万	-3.06%
12/27	94	96	92	94	-2.08%	83,400	27億5438万	-4.08%
12/26	95	96	93	96	+1.05%	31,400	28億1299万	-2.04%
12/25	93	98	93	95	0%	88,100	27億8369万	-3.06%
12/22	95	96	95	95	0%	14,500	27億8369万	-4.04%
12/21	96	97	95	95	-1.04%	6,600	27億8369万	-4.04%
12/20	96	98	96	96	-1.03%	36,200	28億1299万	-3.03%
12/19	96	97	96	97	+1.04%	7,500	28億4229万	-2.02%
12/18	96	97	96	96	-1.03%	46,800	28億1299万	-3.03%
12/15	98	98	96	97	-2.02%	44,000	28億4229万	-2.02%
12/14	97	99	97	99	+2.06%	19,000	29億89万	-1%
12/13	98	98	97	97	-1.02%	10,400	28億4229万	-3%
12/12	98	99	97	98	0%	17,300	28億7159万	-2%
12/11	98	99	97	98	-1.01%	7,900	28億7159万	-2.97%
12/08	97	99	97	99	+1.02%	31,200	29億89万	-1.98%
12/07	99	100	98	98	0%	4,700	28億7159万	-2.97%
12/06	100	100	98	98	-2%	25,000	28億7159万	-2.97%
12/05	99	100	99	100	+1.01%	6,800	29億3020万	-0.99%
12/04	101	101	99	99	-1.98%	13,300	29億89万	-1.98%
12/01	102	102	101	101	0%	3,400	29億5950万	-0.98%
11/30	103	104	100	101	-0.98%	23,100	29億5950万	-0.98%
11/29	102	102	101	102	+0.99%	8,900	29億8880万	0%
11/28	100	101	99	101	0%	38,700	29億5950万	0%
11/27	97	101	97	101	+2.02%	92,900	29億5950万	0%
11/24	100	101	98	99	-1.98%	52,400	29億89万	-1.98%
11/22	101	102	99	101	+2.02%	27,300	29億5950万	-0.98%
11/21	100	101	99	99	+1.02%	15,600	29億89万	-2.94%

4833 Success Holders

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート