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
04/24	2,737	2,737	2,674	2,683	-1.76%	1,400	66億447万	+8.76%
04/22	2,698	2,830	2,680	2,731	+2.86%	9,500	67億2262万	+11.47%
04/19	2,630	2,672	2,557	2,655	-0.93%	6,000	65億3554万	+9.3%
04/18	2,649	2,680	2,619	2,680	+1.82%	5,400	65億9708万	+11.07%
04/17	2,618	2,762	2,610	2,632	+0.5%	10,200	64億7893万	+9.8%
04/16	2,763	2,764	2,619	2,619	-5.21%	9,600	64億4693万	+9.95%
04/15	2,622	2,863	2,601	2,763	+7.97%	14,100	68億140万	+16.78%
04/12	2,606	2,612	2,557	2,559	-1.8%	1,800	62億9923万	+8.99%
04/11	2,476	2,621	2,476	2,606	+6.24%	12,100	64億1492万	+11.51%
04/10	2,436	2,477	2,420	2,453	-0.93%	3,400	60億3830万	+5.51%
04/09	2,522	2,570	2,465	2,476	+0.12%	17,500	60億9492万	+6.82%
04/08	2,452	2,544	2,391	2,473	+7.43%	36,300	60億8753万	+7.01%
04/05	2,278	2,302	2,210	2,302	-0.3%	3,700	56億6660万	-0.22%
04/04	2,258	2,309	2,258	2,309	+2.26%	1,000	56億8383万	-0.04%
04/03	2,260	2,280	2,258	2,258	-1.83%	1,500	55億5829万	-2.42%
04/02	2,365	2,365	2,256	2,300	-2.75%	6,900	56億6168万	-0.9%
04/01	2,377	2,378	2,365	2,365	+0.04%	2,500	58億2168万	+1.68%
03/29	2,479	2,484	2,364	2,364	-4.64%	3,300	58億1922万	+1.55%
03/28	2,478	2,480	2,450	2,479	+1.47%	600	61億230万	+6.35%
03/27	2,402	2,493	2,402	2,443	-0.37%	1,600	60億1368万	+4.94%
03/26	2,396	2,501	2,360	2,452	+4.52%	7,500	60億3584万	+5.37%
03/25	2,299	2,375	2,290	2,346	+2.45%	3,300	57億7491万	+0.82%
03/22	2,251	2,290	2,251	2,290	+1.78%	2,400	56億3706万	-1.42%
03/21	2,195	2,259	2,195	2,250	+2.6%	2,600	55億3860万	-3.02%
03/19	2,199	2,250	2,193	2,193	-2.49%	3,100	53億9828万	-5.47%
03/18	2,211	2,249	2,211	2,249	+1.49%	500	55億3613万	-3.14%
03/15	2,259	2,259	2,216	2,216	-1.95%	400	54億5490万	-4.48%
03/14	2,250	2,260	2,250	2,260	-0.44%	900	55億6321万	-2.59%
03/13	2,268	2,270	2,220	2,270	+0.22%	1,200	55億8783万	-2.03%
03/12	2,220	2,277	2,220	2,265	+2.03%	800	55億7552万	-2.03%
03/11	16:00 組織変更並びに取締役及び人事異動に関するお知らせ
03/11	2,248	2,248	2,211	2,220	-3.39%	900	54億6475万	-3.9%
03/06	2,270	2,298	2,256	2,298	0%	1,100	56億5675万	-0.48%
03/05	2,300	2,300	2,263	2,298	-0.09%	1,200	56億5675万	-0.04%
03/04	2,329	2,329	2,300	2,300	+0.92%	400	56億6168万	+0.48%
03/01	2,281	2,281	2,270	2,279	-0.91%	600	56億998万	0%
02/29	2,321	2,342	2,254	2,300	-2.95%	4,600	56億6168万	+1.41%
02/28	2,370	2,370	2,370	2,370	-0.46%	200	58億3399万	+5.01%
02/27	2,404	2,415	2,381	2,381	-1.04%	1,100	58億6106万	+6.15%
02/26	2,448	2,449	2,404	2,406	-0.78%	2,300	59億2260万	+7.94%
02/22	2,439	2,440	2,405	2,425	-0.08%	2,200	59億6938万	+9.43%
02/21	2,427	2,427	2,427	2,427	-0.04%	100	59億7430万	+10.27%
02/20	2,430	2,430	2,401	2,428	+0.29%	1,500	59億7676万	+10.97%
02/19	2,449	2,449	2,420	2,421	+0.67%	1,400	59億5953万	+11.31%
02/16	2,410	2,410	2,350	2,405	-0.5%	2,800	59億2014万	+11.09%
02/15	2,450	2,474	2,336	2,417	-1.35%	3,400	59億4968万	+12.11%
02/14	2,336	2,450	2,314	2,450	+8.7%	9,200	60億3092万	+14.11%
02/13	16:00 2024年9月期第1四半期決算短信〔日本基準〕(連結)
02/13	2,125	2,254	2,125	2,254	+1.3%	2,800	55億4844万	+5.43%
02/09	2,250	2,250	2,180	2,225	-0.63%	5,300	54億7706万	+4.41%
02/08	2,218	2,240	2,218	2,239	+0.18%	1,700	55億1152万	+5.36%
02/07	2,163	2,257	2,152	2,235	+1.31%	6,700	55億167万	+5.47%
02/06	2,210	2,210	2,190	2,206	-0.18%	600	54億3028万	+4.45%
02/05	2,217	2,217	2,164	2,210	+0.27%	2,100	54億4013万	+4.94%
02/02	2,134	2,218	2,133	2,204	+3.18%	1,800	54億2536万	+5%
02/01	2,191	2,191	2,136	2,136	-3.7%	1,100	52億5797万	+2.01%
01/31	2,188	2,218	2,152	2,218	+1.46%	2,500	54億5982万	+6.18%
01/30	2,100	2,188	2,080	2,186	+6.58%	4,500	53億8105万	+4.89%
01/29	2,040	2,116	2,040	2,051	-0.39%	2,600	50億4874万	-1.06%
01/26	2,043	2,076	2,035	2,059	+0.78%	2,400	50億6843万	-0.39%
01/25	2,020	2,051	2,020	2,043	+1.39%	1,800	50億2904万	-0.83%
01/24	1,986	2,034	1,986	2,015	+0.4%	2,700	49億6012万	-1.8%
01/23	2,016	2,035	1,998	2,007	-0.84%	3,300	49億4043万	-1.81%
01/22	2,026	2,041	2,012	2,024	-1.03%	1,500	49億8227万	-0.69%
01/19	2,065	2,070	2,025	2,045	-0.97%	2,700	50億3397万	+0.69%
01/18	2,058	2,065	2,053	2,065	0%	1,200	50億8320万	+2.13%
01/17	2,106	2,109	2,065	2,065	-0.86%	1,300	50億8320万	+2.69%
01/16	2,101	2,101	2,050	2,083	-1.23%	3,700	51億2751万	+4.15%
01/15	2,147	2,156	2,100	2,109	-2.59%	4,200	51億9151万	+6.09%
01/12	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
01/12	2,163	2,171	2,150	2,165	-1.28%	1,900	53億2936万	+9.62%
01/11	2,172	2,214	2,172	2,193	-0.18%	5,200	53億9828万	+11.94%
01/10	2,211	2,226	2,178	2,197	-0.63%	4,000	54億813万	+13.13%
01/09	2,180	2,217	2,130	2,211	+6.3%	7,300	54億4259万	+14.86%
01/05	2,079	2,100	2,043	2,080	+0.43%	1,100	51億2012万	+9.01%
01/04	2,055	2,100	2,052	2,071	-1.15%	3,300	50億9797万	+9.23%
2023
12/29	2,010	2,105	2,010	2,095	+2.05%	3,100	51億5705万	+11.14%
12/28	2,073	2,073	2,028	2,053	-0.34%	1,100	50億5366万	+9.61%
12/27	2,042	2,109	2,042	2,060	+0.93%	2,700	50億7089万	+10.57%
12/26	2,097	2,098	2,024	2,041	-1.31%	2,600	50億2412万	+10.26%
12/25	2,001	2,098	1,928	2,068	+2.94%	8,400	50億9058万	+12.33%
12/22	16:00 「内部統制システムの基本方針」の一部改定に関するお知らせ
12/22	2,098	2,110	1,988	2,009	-4.33%	13,400	49億4535万	+9.84%
12/21	2,008	2,159	2,008	2,100	+8.92%	35,500	51億6936万	+15.38%
12/20	1,901	1,947	1,901	1,928	+2.55%	3,700	47億4596万	+6.7%
12/19	1,866	1,889	1,866	1,880	-0.48%	1,300	46億2780万	+4.44%
12/18	1,879	1,889	1,846	1,889	+2.72%	3,300	46億4996万	+5.06%
12/15	1,836	1,839	1,836	1,839	+0.22%	200	45億2688万	+2.45%
12/14	1,840	1,867	1,835	1,835	-0.22%	2,100	45億1703万	+2.34%
12/13	1,885	1,894	1,834	1,839	-0.59%	5,700	45億2688万	+2.51%
12/12	1,833	1,971	1,825	1,850	+1.65%	9,700	45億5396万	+3.01%
12/11	16:00 支配株主等に関する事項について
12/11	1,787	1,825	1,787	1,820	+1.96%	4,000	44億8011万	+1.34%
12/08	1,789	1,800	1,779	1,785	-0.56%	1,300	43億9395万	-0.83%
12/07	1,795	1,826	1,795	1,795	-0.17%	2,100	44億1857万	-0.66%
12/06	1,794	1,825	1,794	1,798	+1.75%	5,000	44億2595万	-0.55%
12/05	1,811	1,811	1,762	1,767	-0.23%	5,200	43億4964万	-2.38%
12/04	1,813	1,822	1,760	1,771	+0.4%	5,500	43億5949万	-2.37%
12/01	1,775	1,792	1,762	1,764	-0.68%	4,600	43億4226万	-2.97%
11/30	1,782	1,789	1,759	1,776	-0.34%	2,100	43億7180万	-2.52%
11/29	1,759	1,782	1,755	1,782	-0.45%	3,600	43億8657万	-2.41%
11/28	1,791	1,791	1,782	1,790	-0.11%	1,400	44億626万	-2.19%
11/27	1,824	1,828	1,790	1,792	0%	2,400	44億1118万	-2.24%
11/24	1,800	1,809	1,792	1,792	-0.17%	1,600	44億1118万	-2.4%
11/22	1,816	1,816	1,795	1,795	+1.07%	800	44億1857万	-2.39%

6466 TVE

IR情報

2023/11/22～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート