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	1,544	1,573	1,539	1,559	+0.13%	244,300	1149億8141万	+0.91%
04/25	1,549	1,584	1,548	1,557	+3.11%	267,300	1148億3390万	+0.71%
04/24	1,510	1,518	1,499	1,510	+0.47%	107,100	1113億6749万	-2.33%
04/23	1,505	1,511	1,496	1,503	-0.4%	90,500	1108億5122万	-2.84%
04/22	1,486	1,518	1,483	1,509	+3.57%	106,000	1112億9374万	-2.58%
04/19	1,488	1,489	1,450	1,457	-2.48%	232,500	1074億5857万	-6%
04/18	1,489	1,514	1,489	1,494	+0.4%	174,300	1101億8744万	-3.86%
04/17	15:00 人事異動に関するお知らせ
04/17	15:00 取締役・補欠監査役候補者の選任に関するお知らせ
04/17	15:00 剰余金の配当に関するお知らせ
04/17	1,548	1,550	1,487	1,488	-4.31%	194,900	1097億4492万	-4.37%
04/16	1,573	1,599	1,553	1,555	-1.4%	151,200	1146億8639万	-0.19%
04/15	1,561	1,582	1,559	1,577	+1.35%	136,200	1163億896万	+1.15%
04/12	1,566	1,583	1,554	1,556	+0.13%	159,300	1147億6015万	-0.19%
04/11	1,500	1,573	1,494	1,554	+1.9%	495,300	1146億1264万	-0.45%
04/10	15:00 2024年2月期決算補足資料
04/10	15:00 2024年2月期決算短信〔IFRS〕(連結)
04/10	1,549	1,549	1,515	1,525	-0.85%	214,200	1124億7379万	-2.43%
04/09	1,529	1,546	1,526	1,538	+0.98%	136,600	1134億3259万	-1.79%
04/08	1,539	1,546	1,516	1,523	-0.59%	116,300	1123億2629万	-3.06%
04/05	1,548	1,561	1,532	1,532	-2.73%	110,800	1129億9007万	-2.92%
04/04	1,571	1,575	1,562	1,575	+0.96%	177,700	1161億6146万	-0.57%
04/03	1,535	1,563	1,530	1,560	+0.39%	156,600	1150億5516万	-1.83%
04/02	1,593	1,593	1,545	1,554	-3.66%	190,400	1146億1264万	-2.63%
04/01	1,620	1,629	1,594	1,613	+0.44%	205,300	1189億6408万	+0.5%
03/29	1,571	1,611	1,567	1,606	+2.62%	257,300	1184億4781万	-0.37%
03/28	1,590	1,598	1,563	1,565	-1.88%	168,400	1154億2393万	-3.34%
03/27	1,584	1,598	1,577	1,595	+1.59%	207,400	1176億3652万	-2.03%
03/26	1,552	1,579	1,546	1,570	+0.51%	195,900	1157億9269万	-4.03%
03/25	1,577	1,592	1,556	1,562	-0.83%	226,300	1152億267万	-5.05%
03/22	1,553	1,581	1,534	1,575	+1.88%	207,500	1161億6146万	-4.78%
03/21	1,566	1,570	1,546	1,546	-0.45%	192,400	1140億2261万	-7.15%
03/19	1,539	1,566	1,539	1,553	+0.13%	101,800	1145億3889万	-7.39%
03/18	1,551	1,553	1,532	1,551	+0.91%	119,400	1143億9138万	-8.12%
03/15	1,523	1,547	1,522	1,537	-0.13%	153,000	1133億5883万	-9.43%
03/14	1,533	1,550	1,524	1,539	-0.06%	114,600	1135億634万	-9.84%
03/13	1,561	1,576	1,538	1,540	-1.35%	159,000	1135億8009万	-10.26%
03/12	1,555	1,566	1,537	1,561	+0.06%	155,100	1151億2891万	-9.56%
03/11	1,574	1,584	1,548	1,560	-1.58%	189,500	1150億5516万	-10.03%
03/08	1,576	1,596	1,570	1,585	-1.18%	242,700	1168億9899万	-9.06%
03/07	1,603	1,614	1,592	1,604	+0.25%	159,400	1183億30万	-8.45%
03/06	1,606	1,618	1,600	1,600	-0.62%	160,200	1180億529万	-8.99%
03/05	1,650	1,650	1,600	1,610	-2.72%	251,100	1187億4282万	-8.73%
03/04	1,690	1,691	1,654	1,655	-2.07%	194,700	1220億6172万	-6.55%
03/01	1,703	1,711	1,690	1,690	-0.71%	122,000	1246億4309万	-4.79%
02/29	1,685	1,712	1,669	1,702	+0.89%	226,800	1255億2813万	-4.22%
02/28	15:00 連結子会社からの配当金受領に関するお知らせ
02/28	1,702	1,715	1,680	1,687	-3.38%	304,000	1244億2183万	-5.22%
02/27	1,760	1,769	1,741	1,746	-1.47%	352,200	1287億7327万	-2.24%
02/26	1,778	1,787	1,772	1,772	-0.56%	169,800	1306億9086万	-0.95%
02/22	1,796	1,808	1,777	1,782	0%	196,400	1314億2839万	-0.11%
02/21	1,771	1,790	1,771	1,782	-0.28%	145,300	1314億2839万	+0.22%
02/20	1,818	1,829	1,781	1,787	-0.39%	165,600	1317億9716万	+0.9%
02/19	1,799	1,808	1,783	1,794	-0.33%	135,100	1323億1343万	+1.64%
02/16	1,805	1,826	1,800	1,800	+0.11%	208,900	1327億5595万	+2.21%
02/15	1,831	1,831	1,784	1,798	-2.07%	212,900	1326億845万	+2.45%
02/14	1,854	1,862	1,822	1,836	-0.76%	169,700	1354億1107万	+4.73%
02/13	1,840	1,862	1,827	1,850	+1.2%	174,100	1364億4362万	+5.77%
02/09	1,794	1,842	1,792	1,828	+2.99%	229,000	1348億2105万	+4.88%
02/08	1,784	1,784	1,756	1,775	-0.78%	158,300	1309億1212万	+2.07%
02/07	1,766	1,794	1,766	1,789	+1.36%	101,200	1319億4467万	+2.93%
02/06	1,792	1,796	1,759	1,765	-1.01%	143,600	1301億7459万	+1.67%
02/05	1,777	1,800	1,777	1,783	+0.68%	104,800	1315億215万	+2.83%
02/02	1,786	1,807	1,765	1,771	-0.62%	143,000	1306億1711万	+2.37%
02/01	1,787	1,811	1,775	1,782	-1.16%	149,800	1314億2839万	+3.18%
01/31	15:00 人事異動および組織変更に関するお知らせ
01/31	1,773	1,811	1,761	1,803	+2.21%	210,900	1329億7721万	+4.64%
01/30	1,762	1,777	1,752	1,764	+0.46%	183,900	1301億83万	+2.62%
01/29	1,722	1,757	1,722	1,756	-0.9%	245,200	1295億1081万	+2.39%
01/26	1,750	1,789	1,750	1,772	+0.4%	209,600	1306億9086万	+3.38%
01/25	1,722	1,766	1,722	1,765	+1.85%	233,400	1301億7459万	+3.1%
01/24	1,769	1,776	1,720	1,733	-2.91%	312,300	1278億1448万	+1.23%
01/23	1,840	1,844	1,776	1,785	-2.46%	391,300	1316億4965万	+4.08%
01/22	1,804	1,844	1,803	1,830	-0.16%	448,100	1349億6855万	+6.64%
01/19	1,736	1,838	1,727	1,833	+11.16%	1,081,100	1351億8981万	+6.94%
01/18	14:00 代表取締役の異動に関するお知らせ
01/18	1,618	1,656	1,613	1,649	+2.04%	264,600	1216億1920万	-3.68%
01/17	1,613	1,632	1,605	1,616	-0.31%	261,500	1191億8534万	-5.88%
01/16	1,639	1,639	1,600	1,621	-1.1%	242,700	1195億5411万	-5.87%
01/15	1,666	1,676	1,631	1,639	-2.09%	414,800	1208億8167万	-5.1%
01/12	1,665	1,696	1,662	1,674	+1.45%	490,400	1234億6304万	-3.18%
01/11	1,635	1,674	1,628	1,650	-5.98%	879,800	1216億9296万	-4.62%
01/10	15:00 2024年2月期第3四半期決算補足資料
01/10	15:00 2024年2月期第3四半期決算短信〔IFRS〕(連結)
01/10	1,730	1,763	1,730	1,755	+1.45%	276,000	1294億3705万	+1.39%
01/09	1,711	1,744	1,710	1,730	+0.82%	133,400	1275億9322万	+0.12%
01/05	1,732	1,742	1,714	1,716	-0.87%	194,900	1265億6067万	-0.52%
01/04	1,740	1,740	1,709	1,731	-1.09%	151,300	1276億6697万	+0.46%
2023
12/29	1,740	1,754	1,726	1,750	+1.27%	185,900	1290億6829万	+1.8%
12/28	1,703	1,732	1,702	1,728	+1.47%	166,100	1274億4571万	+0.82%
12/27	1,706	1,711	1,692	1,703	0%	113,200	1256億188万	-0.41%
12/26	1,668	1,705	1,660	1,703	+1.19%	172,000	1256億188万	-0.29%
12/25	1,694	1,696	1,658	1,683	-0.77%	126,400	1241億2682万	-1.35%
12/22	1,678	1,697	1,677	1,696	+0.89%	107,100	1250億8561万	-0.53%
12/21	1,677	1,692	1,666	1,681	-0.24%	197,400	1239億7931万	-1.29%
12/20	1,708	1,719	1,682	1,685	-2.49%	245,000	1242億7432万	-1%
12/19	1,714	1,728	1,675	1,728	+0.29%	306,600	1274億4571万	+1.59%
12/18	1,737	1,742	1,715	1,723	-2.1%	315,300	1270億7695万	+1.47%
12/15	1,780	1,787	1,760	1,760	-2.06%	372,500	1298億582万	+3.77%
12/14	1,822	1,833	1,797	1,797	-1.1%	260,600	1325億3469万	+6.33%
12/13	1,780	1,817	1,780	1,817	+1.68%	213,100	1340億976万	+8.03%
12/12	1,770	1,788	1,769	1,787	+0.22%	114,700	1317億9716万	+6.81%
12/11	1,780	1,790	1,765	1,783	+1.31%	159,400	1315億215万	+7.09%
12/08	1,757	1,782	1,747	1,760	-0.11%	316,000	1298億582万	+6.22%
12/07	1,733	1,765	1,730	1,762	+2.2%	320,300	1299億5333万	+6.85%
12/06	1,688	1,726	1,688	1,724	+2.01%	142,500	1271億5070万	+5.06%
12/05	1,702	1,715	1,687	1,690	-0.94%	143,100	1246億4309万	+3.55%
12/04	1,690	1,709	1,684	1,706	+1.31%	166,200	1258億2314万	+4.92%
12/01	1,675	1,696	1,675	1,684	+1.2%	148,400	1242億57万	+4.14%
11/30	1,646	1,669	1,632	1,664	+0.24%	169,700	1227億2550万	+3.35%

6183 ベルシステム24 HD

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