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
11/08	2,566	2,567	2,538	2,546	-0.35%	22,400	320億8138万	+2.45%
11/07	2,531	2,556	2,521	2,555	+0.59%	32,500	321億9478万	+2.98%
11/06	2,523	2,543	2,512	2,540	+0.2%	19,500	320億577万	+2.58%
11/05	2,513	2,538	2,505	2,535	+0.44%	24,500	319億4277万	+2.55%
11/01	17:00 業績予想の修正に関するお知らせ
11/01	2,500	2,557	2,491	2,524	+0.68%	45,100	318億416万	+2.19%
10/31	2,479	2,519	2,479	2,507	+0.93%	13,200	315億8995万	+1.46%
10/30	2,516	2,526	2,477	2,484	-1.23%	45,900	313億13万	+0.57%
10/29	2,471	2,519	2,464	2,515	+1.78%	20,400	316億9076万	+1.74%
10/28	2,407	2,477	2,407	2,471	+2.66%	20,300	311億3632万	-0.04%
10/25	2,439	2,439	2,391	2,407	-0.25%	21,700	303億2988万	-2.71%
10/24	2,403	2,421	2,395	2,413	-0.62%	25,200	304億548万	-2.66%
10/23	2,445	2,450	2,418	2,428	-0.7%	20,000	305億9449万	-2.33%
10/22	2,483	2,487	2,445	2,445	-1.93%	20,700	308億871万	-1.89%
10/21	2,495	2,495	2,475	2,493	+0.32%	12,100	314億1354万	-0.16%
10/18	2,480	2,499	2,465	2,485	+0.4%	11,300	313億1273万	-0.48%
10/17	2,487	2,490	2,458	2,475	-0.48%	19,100	311億8673万	-0.96%
10/16	2,467	2,507	2,467	2,487	+0.36%	13,900	313億3794万	-0.56%
10/15	2,480	2,487	2,461	2,478	+0.85%	16,300	312億2453万	-0.96%
10/11	2,468	2,480	2,454	2,457	-0.81%	21,600	309億5991万	-1.88%
10/10	2,489	2,489	2,468	2,477	-0.48%	17,700	312億1193万	-1.16%
10/09	2,482	2,506	2,463	2,489	+1.01%	17,200	313億6314万	-0.8%
10/08	2,486	2,486	2,453	2,464	-0.88%	13,700	310億4812万	-1.79%
10/07	2,507	2,507	2,475	2,486	-0.04%	28,000	313億2534万	-0.96%
10/04	2,487	2,523	2,487	2,487	+0.44%	30,200	313億3794万	-0.92%
10/03	2,464	2,486	2,449	2,476	+1.68%	27,800	311億9933万	-1.39%
10/02	2,433	2,458	2,425	2,435	-0.37%	26,800	306億8270万	-3.1%
10/01	2,433	2,453	2,425	2,444	+0.45%	27,100	307億9611万	-2.86%
09/30	2,421	2,452	2,421	2,433	-2.48%	45,000	306億5750万	-3.34%
09/27	2,545	2,550	2,477	2,495	-1.54%	62,200	314億3874万	-0.87%
09/26	2,495	2,534	2,495	2,534	+1.36%	208,900	319億3017万	+0.8%
09/25	2,517	2,527	2,493	2,500	-0.68%	64,800	315億175万	-0.4%
09/24	2,544	2,544	2,513	2,517	-0.36%	89,000	317億1596万	+0.44%
09/20	2,564	2,564	2,520	2,526	0%	50,800	318億2936万	+1%
09/19	2,572	2,572	2,526	2,526	-0.39%	49,300	318億2936万	+1.24%
09/18	2,592	2,592	2,513	2,536	-2.05%	39,600	319億5537万	+2.05%
09/17	2,586	2,600	2,555	2,589	+0.98%	56,600	326億2321万	+4.69%
09/13	2,555	2,575	2,549	2,564	-0.39%	32,800	323億819万	+4.23%
09/12	2,535	2,576	2,520	2,574	+2.88%	54,400	324億3420万	+5.23%
09/11	2,501	2,535	2,472	2,502	-0.75%	44,700	315億2695万	+2.88%
09/10	2,527	2,550	2,519	2,521	-0.24%	28,400	317億6636万	+4.13%
09/09	2,480	2,527	2,472	2,527	+1%	50,800	318億4196万	+5.2%
09/06	2,540	2,547	2,481	2,502	-1.5%	25,700	315億2695万	+4.6%
09/05	2,500	2,566	2,492	2,540	+1.36%	39,500	320億577万	+6.41%
09/04	2,485	2,533	2,479	2,506	-1.45%	35,900	315億7735万	+5.12%
09/03	2,505	2,560	2,496	2,543	+1.92%	49,500	320億4358万	+6.8%
09/02	2,500	2,508	2,475	2,495	-0.04%	29,500	314億3874万	+4.96%
08/30	2,480	2,500	2,480	2,496	+0.44%	11,200	314億5134万	+5.14%
08/29	2,490	2,511	2,471	2,485	-0.6%	29,100	313億1273万	+4.85%
08/28	2,503	2,524	2,478	2,500	-1.11%	35,800	315億175万	+5.62%
08/27	2,495	2,530	2,495	2,528	+0.72%	31,100	318億5456万	+6.94%
08/26	2,478	2,512	2,475	2,510	+1.62%	32,700	316億2775万	+6.31%
08/23	2,456	2,470	2,447	2,470	+1.02%	16,800	311億2372万	+4.62%
08/22	2,423	2,460	2,423	2,445	+1.54%	20,400	308億871万	+3.47%
08/21	2,410	2,425	2,401	2,408	-1.03%	8,800	303億3164万	+1.73%
08/20	2,410	2,433	2,404	2,433	+1.59%	14,700	306億4655万	+2.61%
08/19	2,407	2,435	2,395	2,395	-0.46%	29,100	301億6789万	+0.88%
08/16	2,398	2,406	2,373	2,406	+1.78%	21,800	303億645万	+1.18%
08/15	2,337	2,393	2,302	2,364	+2.87%	41,200	297億7741万	-0.76%
08/14	15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	2,263	2,321	2,258	2,298	+2.96%	48,300	289億4606万	-3.85%
08/13	2,260	2,264	2,218	2,232	-0.67%	36,200	281億1471万	-6.96%
08/09	2,265	2,265	2,215	2,247	+1.4%	33,900	283億366万	-6.8%
08/08	2,230	2,266	2,214	2,216	-0.67%	28,600	279億1317万	-8.54%
08/07	2,228	2,271	2,200	2,231	+0.27%	55,400	281億212万	-8.42%
08/06	2,184	2,273	2,148	2,225	+8.96%	61,600	280億2654万	-9.04%
08/05	2,154	2,190	1,980	2,042	-10.48%	128,900	257億2144万	-16.89%
08/02	2,349	2,349	2,276	2,281	-4.44%	84,500	287億3193万	-7.84%
08/01	2,459	2,459	2,376	2,387	-2.77%	44,900	300億6712万	-3.87%
07/31	2,432	2,455	2,415	2,455	+1.4%	22,300	309億2367万	-1.29%
07/30	2,440	2,440	2,415	2,421	-1.26%	18,500	304億9540万	-2.65%
07/29	2,454	2,456	2,435	2,452	+1.53%	19,500	308億8588万	-1.49%
07/26	2,407	2,434	2,406	2,415	+0.33%	25,200	304億1982万	-2.93%
07/25	2,409	2,427	2,380	2,407	-0.45%	54,200	303億1905万	-3.29%
07/24	2,420	2,435	2,415	2,418	+0.29%	21,600	304億5761万	-3.01%
07/23	2,483	2,483	2,407	2,411	-1.99%	69,200	303億6943万	-3.37%
07/22	2,516	2,516	2,460	2,460	-2.15%	32,100	309億8665万	-1.48%
07/19	2,530	2,531	2,486	2,514	-0.28%	30,300	316億6684万	+0.68%
07/18	2,538	2,554	2,518	2,521	-0.36%	22,700	317億5502万	+1.16%
07/17	2,553	2,553	2,520	2,530	+1.08%	34,900	318億6838万	+1.73%
07/16	17:30 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ
07/16	2,530	2,543	2,500	2,503	-0.87%	22,600	315億2828万	+0.85%
07/12	2,517	2,545	2,509	2,525	+1.24%	42,600	318億540万	+1.9%
07/11	2,513	2,513	2,466	2,494	-0.76%	61,800	314億1492万	+0.89%
07/10	2,543	2,550	2,494	2,513	-1.18%	41,000	316億5425万	+1.82%
07/09	2,517	2,550	2,517	2,543	+0.91%	37,700	320億3213万	+3.29%
07/08	2,545	2,550	2,517	2,520	-0.94%	26,600	317億4242万	+2.65%
07/05	2,542	2,565	2,530	2,544	-0.2%	25,200	320億4473万	+3.96%
07/04	2,533	2,549	2,530	2,549	+0.67%	25,500	321億771万	+4.51%
07/03	2,508	2,535	2,498	2,532	+1.56%	30,000	318億9357万	+4.15%
07/02	2,506	2,509	2,493	2,493	-0.48%	29,700	314億232万	+2.8%
07/01	2,514	2,514	2,479	2,505	+1.29%	31,800	315億5348万	+3.47%
06/28	2,519	2,519	2,466	2,473	-0.64%	20,400	311億5040万	+2.23%
06/27	2,494	2,505	2,481	2,489	+0.2%	27,600	313億5194万	+2.98%
06/26	15:30 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ
06/26	15:30 執行役員人事に関するお知らせ
06/26	2,473	2,488	2,445	2,484	+0.57%	27,700	312億8896万	+2.9%
06/25	2,452	2,489	2,452	2,470	+0.86%	68,200	311億1261万	+2.4%
06/24	2,449	2,459	2,433	2,449	+0.74%	30,400	308億4809万	+1.58%
06/21	2,450	2,476	2,430	2,431	-0.98%	38,400	306億2136万	+0.79%
06/20	2,503	2,503	2,455	2,455	-1.29%	25,200	309億2367万	+1.78%
06/19	2,488	2,502	2,476	2,487	+0.28%	41,700	313億2674万	+3.15%
06/18	2,473	2,503	2,467	2,480	+0.81%	50,500	312億3857万	+2.9%
06/17	2,449	2,460	2,430	2,460	+0.45%	29,600	309億8665万	+1.99%
06/14	2,415	2,450	2,405	2,449	+2.04%	39,400	308億4809万	+1.37%

6070 キャリアリンク

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート