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
04/22	2,000	2,028	1,990	2,010	+1.26%	58,700	1088億7778万	-5.59%
04/19	1,970	2,015	1,933	1,985	+1.02%	120,500	1075億2358万	-7.24%
04/18	1,927	1,991	1,917	1,965	+0.31%	99,000	1064億4022万	-8.6%
04/17	2,036	2,036	1,957	1,959	-2.59%	109,600	1061億1521万	-9.31%
04/16	2,038	2,039	2,006	2,011	-2.38%	111,000	1089億3195万	-7.37%
04/15	2,034	2,064	2,025	2,060	+0.78%	64,700	1115億8618万	-5.5%
04/12	2,068	2,077	2,028	2,044	-0.87%	83,600	1107億1950万	-6.54%
04/11	2,060	2,070	2,042	2,062	-1.1%	43,200	1116億9452万	-6.06%
04/10	2,070	2,093	2,065	2,085	+0.97%	54,600	1129億4039万	-5.36%
04/09	2,047	2,077	2,047	2,065	+0.78%	76,500	1118億5702万	-6.6%
04/08	2,063	2,073	2,025	2,049	-0.05%	57,300	1109億9034万	-7.62%
04/05	2,027	2,063	2,022	2,050	-0.05%	89,500	1110億4450万	-7.99%
04/04	2,060	2,079	2,036	2,051	-0.63%	103,100	1110億9867万	-8.31%
04/03	2,052	2,088	2,052	2,064	-0.77%	156,600	1118億286万	-8.14%
04/02	2,109	2,119	2,063	2,080	-1.38%	94,700	1126億6955万	-7.84%
04/01	2,160	2,178	2,109	2,109	-2.86%	113,300	1142億4042万	-6.89%
03/29	2,095	2,177	2,095	2,171	+4.58%	172,100	1175億9884万	-4.53%
03/28	2,171	2,199	2,075	2,076	-10.9%	410,100	1124億5287万	-8.95%
03/27	2,340	2,362	2,316	2,330	+0.91%	309,400	1262億1156万	+1.66%
03/26	2,370	2,373	2,307	2,309	-2.33%	268,900	1250億7403万	+0.74%
03/25	2,388	2,388	2,340	2,364	-1.05%	187,400	1280億5327万	+3.14%
03/22	2,358	2,398	2,345	2,389	+1.79%	153,100	1294億747万	+4.55%
03/21	2,337	2,377	2,320	2,347	+1.21%	189,300	1271億3242万	+2.94%
03/19	2,281	2,323	2,270	2,319	+1.71%	91,600	1256億1571万	+2.38%
03/18	2,280	2,359	2,266	2,280	+0.18%	167,000	1235億316万	+1.97%
03/15	2,239	2,276	2,226	2,276	+1.88%	94,200	1232億8648万	+3.08%
03/14	2,207	2,235	2,183	2,234	+0.86%	77,700	1210億1143万	+2.48%
03/13	2,249	2,279	2,205	2,215	-0.98%	77,500	1199億8223万	+2.88%
03/12	2,211	2,237	2,172	2,237	+0.04%	105,700	1211億7393万	+5.17%
03/11	2,237	2,259	2,205	2,236	-0.18%	71,800	1211億1976万	+6.48%
03/08	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
03/08	2,200	2,250	2,176	2,240	+0.09%	100,000	1213億3643万	+8.06%
03/07	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
03/07	2,288	2,305	2,235	2,238	-1.45%	112,000	1212億2810万	+9.33%
03/06	2,271	2,280	2,241	2,271	-0.04%	70,400	1230億1564万	+12.43%
03/05	2,250	2,301	2,241	2,272	+0.8%	91,300	1230億6981万	+14.06%
03/04	2,287	2,299	2,240	2,254	-1.05%	88,400	1220億9479万	+14.82%
03/01	2,281	2,285	2,228	2,278	-0.31%	130,400	1233億9482万	+17.67%
02/29	2,328	2,367	2,281	2,285	-0.87%	180,400	1237億7400万	+19.88%
02/28	13:30 役員の異動に関するお知らせ
02/28	2,344	2,361	2,305	2,305	-0.43%	108,600	1248億5736万	+22.87%
02/27	2,307	2,344	2,307	2,315	+1.27%	85,600	1253億9904万	+25.47%
02/26	2,310	2,347	2,284	2,286	-1.97%	96,100	1238億2816万	+26.09%
02/22	2,314	2,339	2,300	2,332	+0.73%	57,600	1263億1989万	+30.86%
02/21	2,375	2,398	2,292	2,315	-1.95%	113,000	1253億9904万	+32.29%
02/20	2,360	2,392	2,335	2,361	+0.51%	75,900	1278億9077万	+37.27%
02/19	2,300	2,349	2,271	2,349	+2.22%	88,300	1272億4075万	+38.99%
02/16	2,195	2,320	2,195	2,298	+4.84%	149,400	1244億7818万	+38.6%
02/15	2,230	2,260	2,192	2,192	-2.75%	188,100	1187億3637万	+34.56%
02/14	2,380	2,380	2,186	2,254	+13.55%	373,900	1220億9479万	+40.61%
02/13	1,985	1,985	1,985	1,985	+25.24%	14,500	1075億2358万	+26.03%
02/09	15:00 自己株式取得に係る事項の決定に関するお知らせ
02/09	15:00 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ
02/09	15:00 配当予想の修正(経営統合5周年記念配当)に関するお知らせ
02/09	15:00 資本コストや株価を意識した経営の実現に向けた対応について
02/09	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	1,568	1,600	1,568	1,585	+0.13%	50,000	858億5636万	+1.8%
02/08	1,575	1,597	1,558	1,583	+0.51%	47,500	857億4802万	+1.8%
02/07	1,570	1,585	1,564	1,575	+0.32%	19,600	853億1468万	+1.42%
02/06	1,561	1,581	1,559	1,570	+0.06%	11,600	850億4384万	+1.23%
02/05	1,580	1,580	1,561	1,569	+0.38%	27,800	849億8967万	+1.36%
02/02	1,551	1,572	1,545	1,563	+0.06%	10,600	846億6466万	+1.23%
02/01	1,558	1,575	1,558	1,562	-0.89%	27,700	846億1049万	+1.36%
01/31	1,557	1,579	1,554	1,576	+1.09%	21,000	853億6885万	+2.54%
01/30	1,580	1,595	1,553	1,559	-1.2%	30,600	844億4799万	+1.76%
01/29	1,565	1,578	1,554	1,578	+2.07%	15,200	854億7718万	+3.27%
01/26	1,570	1,570	1,546	1,546	-1.65%	43,300	837億4380万	+1.58%
01/25	1,531	1,576	1,531	1,572	+2.75%	26,400	851億5217万	+3.63%
01/24	1,523	1,538	1,523	1,530	-0.39%	23,300	828億7712万	+1.26%
01/23	1,547	1,557	1,536	1,536	0%	24,100	832億212万	+1.92%
01/22	1,526	1,555	1,521	1,536	+1.52%	25,400	832億212万	+2.26%
01/19	1,530	1,530	1,503	1,513	-0.46%	38,200	819億5626万	+1.07%
01/18	1,531	1,540	1,520	1,520	-0.78%	22,600	823億3544万	+1.74%
01/17	1,568	1,583	1,529	1,532	-2.23%	36,400	829億8545万	+2.89%
01/16	1,591	1,591	1,564	1,567	-1.51%	28,800	848億8133万	+5.66%
01/15	1,557	1,597	1,557	1,591	+2.18%	23,400	861億8137万	+7.79%
01/12	1,575	1,581	1,549	1,557	-0.32%	20,200	843億3965万	+6.21%
01/11	1,562	1,574	1,559	1,562	+0.06%	29,800	846億1049万	+7.06%
01/10	1,543	1,568	1,534	1,561	+1.04%	29,000	845億5633万	+7.51%
01/09	1,547	1,571	1,533	1,545	+0.13%	48,000	836億8964万	+6.92%
01/05	1,540	1,554	1,537	1,543	+0.33%	22,800	835億8130万	+7.3%
01/04	1,530	1,538	1,509	1,538	+0.65%	20,600	833億1046万	+7.55%
2023
12/29	1,515	1,536	1,515	1,528	+1.26%	35,600	827億6878万	+7.45%
12/28	1,498	1,511	1,494	1,509	+0.87%	21,900	817億3959万	+6.72%
12/27	1,495	1,502	1,489	1,496	+0.27%	45,200	810億3540万	+6.33%
12/26	1,479	1,493	1,477	1,492	+1.7%	28,700	808億1873万	+6.5%
12/25	1,486	1,495	1,454	1,467	-0.68%	35,900	794億6453万	+5.09%
12/22	1,456	1,478	1,456	1,477	+2.07%	37,500	800億621万	+6.03%
12/21	1,440	1,455	1,440	1,447	+0.07%	24,100	783億8117万	+4.18%
12/20	1,434	1,453	1,434	1,446	+0.98%	38,300	783億2700万	+4.33%
12/19	1,426	1,440	1,419	1,432	+0.42%	40,000	775億6865万	+3.47%
12/18	1,411	1,426	1,401	1,426	+0.56%	31,700	772億4364万	+3.18%
12/15	1,433	1,435	1,413	1,418	-0.42%	41,500	768億1029万	+2.6%
12/14	1,436	1,438	1,421	1,424	-0.07%	32,500	771億3530万	+3.11%
12/13	1,427	1,437	1,414	1,425	+0.35%	27,600	771億8947万	+3.26%
12/12	1,425	1,432	1,420	1,420	-0.35%	37,000	769億1863万	+2.97%
12/11	1,438	1,438	1,407	1,425	+2.74%	90,000	771億8947万	+3.19%
12/08	1,380	1,406	1,375	1,387	+0.51%	80,400	751億3108万	+0.36%
12/07	1,402	1,402	1,380	1,380	-1%	66,600	747億5191万	-0.36%
12/06	1,363	1,396	1,360	1,394	+2.27%	42,700	755億1026万	+0.58%
12/05	1,375	1,380	1,362	1,363	-0.87%	36,300	738億3105万	-1.66%
12/04	11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
12/04	1,376	1,389	1,368	1,375	-0.07%	58,200	744億8107万	-1.01%
12/01	16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
12/01	1,400	1,402	1,371	1,376	-0.86%	37,000	745億3524万	-1.08%
11/30	1,366	1,392	1,365	1,388	+1.61%	92,400	751億8525万	-0.36%
11/29	1,347	1,366	1,347	1,366	+1.11%	27,200	739億9356万	-2.08%
11/28	1,335	1,351	1,332	1,351	+1.2%	36,500	731億8103万	-3.36%
11/27	1,353	1,355	1,335	1,335	-0.22%	52,900	723億1435万	-4.78%
11/24	1,332	1,338	1,323	1,338	+0.22%	61,500	724億7685万	-4.84%

6379 レイズネクスト

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート