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
05/15	2,145	2,172	2,101	2,109	-1.08%	32,700	265億7487万	-0.47%
05/14	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/14	15:30 定款一部変更に関するお知らせ
05/14	15:30 役員人事に関するお知らせ
05/14	2,143	2,190	2,110	2,132	-1.57%	47,400	268億6469万	+1.04%
05/13	2,163	2,179	2,158	2,166	+0.14%	18,800	272億9311万	+2.85%
05/12	2,163	2,163	2,141	2,163	0%	10,700	272億5531万	+2.8%
05/09	2,138	2,166	2,136	2,163	+1.22%	13,400	272億5531万	+2.9%
05/08	2,142	2,144	2,121	2,137	-0.23%	10,400	269億2769万	+1.71%
05/07	2,136	2,154	2,118	2,142	+0.28%	22,600	269億9069万	+1.95%
05/02	2,135	2,136	2,110	2,136	+1.14%	17,900	269億1509万	+1.52%
05/01	2,126	2,138	2,109	2,112	-1.68%	14,700	266億1267万	+0.05%
04/30	2,136	2,174	2,129	2,148	+3.32%	24,600	270億6630万	+1.37%
04/28	2,175	2,194	2,079	2,079	-4.02%	28,100	261億9685万	-2.21%
04/25	2,169	2,182	2,161	2,166	-0.73%	15,500	272億9311万	+1.45%
04/24	2,208	2,208	2,166	2,182	-0.64%	12,600	274億9472万	+1.91%
04/23	2,190	2,207	2,187	2,196	+0.46%	21,100	276億7113万	+2.28%
04/22	2,150	2,186	2,150	2,186	+1.39%	15,400	275億4513万	+1.58%
04/21	2,140	2,171	2,138	2,156	+0.94%	19,900	271億6710万	-0.05%
04/18	2,107	2,142	2,092	2,136	+1.91%	17,200	269億1509万	-1.25%
04/17	2,066	2,098	2,066	2,096	+1.01%	11,200	264億1106万	-3.45%
04/16	2,065	2,075	2,052	2,075	+0.48%	13,900	261億4645万	-4.82%
04/15	2,085	2,092	2,064	2,065	-0.15%	13,800	260億2044万	-5.71%
04/14	2,080	2,091	2,068	2,068	0%	17,300	260億5824万	-6.09%
04/11	2,024	2,074	2,007	2,068	-0.29%	29,000	260億5824万	-6.55%
04/10	2,147	2,147	2,053	2,074	+4.22%	36,500	261億3385万	-6.74%
04/09	2,008	2,012	1,962	1,990	-1.49%	58,000	250億7539万	-10.96%
04/08	1,997	2,031	1,975	2,020	+6.77%	52,400	254億5341万	-10.14%
04/07	1,927	1,940	1,860	1,892	-7.35%	118,000	238億4052万	-16.32%
04/04	2,061	2,083	2,002	2,042	-2.85%	89,800	257億3062万	-10.32%
04/03	2,074	2,109	2,050	2,102	-1.04%	82,600	264億8667万	-8.13%
04/02	2,142	2,154	2,113	2,124	-0.56%	44,200	267億6388万	-7.49%
04/01	2,159	2,173	2,125	2,136	-0.19%	44,800	269億1509万	-7.29%
03/31	2,199	2,199	2,140	2,140	-3.47%	110,300	269億6549万	-7.36%
03/28	2,204	2,266	2,162	2,217	-4.15%	156,800	279億3575万	-4.32%
03/27	2,304	2,313	2,294	2,313	+0.04%	153,400	291億4541万	-0.3%
03/26	2,310	2,316	2,304	2,312	+0.22%	50,100	291億3281万	-0.39%
03/25	2,306	2,315	2,303	2,307	-0.13%	47,100	290億6981万	-0.69%
03/24	2,325	2,329	2,304	2,310	-0.69%	64,400	291億761万	-0.82%
03/21	2,326	2,330	2,311	2,326	+0.04%	45,800	293億922万	-0.43%
03/19	2,320	2,329	2,319	2,325	+0.13%	30,600	292億9662万	-0.68%
03/18	2,313	2,327	2,313	2,322	+0.52%	23,300	292億5882万	-1.02%
03/17	2,320	2,328	2,310	2,310	+0.17%	31,100	291億761万	-1.74%
03/14	15:30 役員人事に関するお知らせ
03/14	2,311	2,315	2,291	2,306	-0.77%	49,600	290億5721万	-2.16%
03/13	2,333	2,336	2,317	2,324	-0.26%	28,300	292億8402万	-1.61%
03/12	2,345	2,345	2,328	2,330	-0.09%	21,500	293億5963万	-1.56%
03/11	2,338	2,345	2,321	2,332	-0.68%	32,700	293億8483万	-1.69%
03/10	2,345	2,354	2,335	2,348	0%	18,800	295億8644万	-1.26%
03/07	2,339	2,362	2,331	2,348	-0.42%	25,300	295億8644万	-1.51%
03/06	2,339	2,358	2,339	2,358	+0.94%	20,300	297億1245万	-1.3%
03/05	2,328	2,338	2,320	2,336	+0.34%	21,000	294億3523万	-2.38%
03/04	2,333	2,333	2,312	2,328	+0.04%	16,700	293億3442万	-2.92%
03/03	2,322	2,340	2,320	2,327	+1.09%	31,400	293億2182万	-3.08%
02/28	2,328	2,332	2,287	2,302	-0.99%	39,200	290億681万	-4.24%
02/27	2,303	2,325	2,296	2,325	+1.09%	25,200	292億9662万	-3.45%
02/26	2,312	2,312	2,291	2,300	-0.52%	32,000	289億8161万	-4.64%
02/25	2,290	2,319	2,281	2,312	+0.87%	36,100	291億3281万	-4.3%
02/21	2,301	2,308	2,291	2,292	-0.56%	38,100	288億8080万	-5.25%
02/20	2,300	2,320	2,290	2,305	-0.22%	44,900	290億4461万	-4.87%
02/19	2,335	2,348	2,307	2,310	-0.99%	49,700	291億761万	-4.78%
02/18	2,360	2,360	2,325	2,333	-1.27%	58,700	293億9743万	-3.99%
02/17	2,381	2,406	2,356	2,363	-3.94%	104,300	297億7545万	-2.88%
02/14	15:30 業績予想の修正に関するお知らせ
02/14	15:30 2025年3月期第3四半期決算補足資料
02/14	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	2,482	2,484	2,446	2,460	-0.49%	29,700	309億9772万	+0.99%
02/13	2,456	2,474	2,453	2,472	+0.65%	18,100	311億4893万	+1.52%
02/12	2,453	2,465	2,453	2,456	+0.16%	8,500	309億4731万	+0.9%
02/10	2,450	2,465	2,450	2,452	-0.08%	10,600	308億9691万	+0.78%
02/07	2,464	2,473	2,454	2,454	-0.32%	7,000	309億2211万	+0.86%
02/06	2,452	2,462	2,435	2,462	+1.23%	11,800	310億2292万	+1.19%
02/05	2,440	2,446	2,432	2,432	-0.49%	17,400	306億4490万	+0.04%
02/04	2,491	2,494	2,444	2,444	-0.29%	25,400	307億9611万	+0.58%
02/03	2,490	2,490	2,445	2,451	-1.45%	33,200	308億8431万	+0.91%
01/31	2,497	2,497	2,470	2,487	-0.2%	13,900	313億3794万	+2.43%
01/30	2,482	2,495	2,477	2,492	+0.77%	11,900	314億94万	+2.81%
01/29	2,469	2,483	2,466	2,473	+0.16%	15,700	311億6153万	+2.19%
01/28	2,437	2,471	2,437	2,469	+1.31%	21,000	311億1112万	+2.11%
01/27	2,430	2,450	2,425	2,437	+0.74%	13,900	307億790万	+0.91%
01/24	2,398	2,426	2,398	2,419	+0.67%	16,400	304億8109万	+0.21%
01/23	2,419	2,419	2,395	2,403	-0.25%	15,800	302億7948万	-0.41%
01/22	2,415	2,419	2,399	2,409	+0.04%	12,100	303億5508万	-0.17%
01/21	2,414	2,418	2,402	2,408	-0.29%	9,400	303億4248万	-0.21%
01/20	2,400	2,415	2,384	2,415	+1.68%	21,400	304億3069万	0%
01/17	2,384	2,385	2,362	2,375	-0.38%	39,100	299億2666万	-1.74%
01/16	2,419	2,419	2,384	2,384	-0.5%	29,700	300億4006万	-1.45%
01/15	2,420	2,420	2,394	2,396	-0.33%	20,500	301億9127万	-1.07%
01/14	2,423	2,425	2,387	2,404	-0.37%	39,700	302億9208万	-0.78%
01/10	2,455	2,455	2,411	2,413	-0.78%	26,500	304億548万	-0.54%
01/09	2,465	2,465	2,421	2,432	-0.53%	35,400	306億4490万	+0.16%
01/08	2,470	2,470	2,445	2,445	-0.2%	30,300	308億871万	+0.62%
01/07	2,455	2,460	2,428	2,450	+0.82%	23,800	308億7171万	+0.78%
01/06	2,478	2,478	2,424	2,430	-0.74%	54,600	306億1970万	-0.16%
2024
12/30	2,460	2,473	2,444	2,448	+0.04%	21,800	308億4651万	+0.37%
12/27	2,418	2,455	2,417	2,447	+1.83%	31,600	308億3391万	+0.2%
12/26	2,396	2,422	2,396	2,403	-0.25%	36,500	302億7948万	-1.76%
12/25	2,423	2,427	2,396	2,409	-0.45%	40,900	303億5508万	-1.71%
12/24	2,426	2,426	2,408	2,420	0%	10,800	304億9369万	-1.51%
12/23	2,418	2,422	2,395	2,420	+0.62%	23,800	304億9369万	-1.75%
12/20	2,414	2,419	2,399	2,405	+0.33%	27,500	303億468万	-2.51%
12/19	2,380	2,405	2,380	2,397	-0.25%	34,100	302億387万	-3.07%
12/18	2,409	2,414	2,396	2,403	-0.29%	16,400	302億7948万	-2.99%
12/17	2,400	2,420	2,400	2,410	+0.42%	17,200	303億6768万	-2.86%
12/16	2,403	2,411	2,395	2,400	-0.12%	19,200	302億4168万	-3.42%
12/13	2,390	2,413	2,389	2,403	+0.08%	19,900	302億7948万	-3.53%
12/12	2,425	2,430	2,398	2,401	-0.46%	36,600	302億5428万	-3.81%

6070 キャリアリンク

IR情報

2024/12/12～2025/05/15

IR情報＆株価推移

開示資料

決算

株式

チャート