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	971	985	950	985	+3.03%	29,700	98億7186万	+1.76%
04/25	979	986	956	956	-2.05%	12,000	95億8122万	-1.14%
04/24	982	982	973	976	+0.83%	16,600	97億8166万	+0.72%
04/23	15:00 連結子会社による株式取得(孫会社化)に関するお知らせ
04/23	970	978	966	968	+0.83%	11,700	97億148万	-0.21%
04/22	949	965	937	960	+2.78%	22,800	94億2912万	-1.13%
04/19	937	941	916	934	-1.06%	27,900	91億7374万	-3.81%
04/18	923	954	923	944	+2.28%	16,700	92億7196万	-3.18%
04/17	937	944	919	923	-1.81%	23,000	90億6570万	-5.72%
04/16	950	951	939	940	-1.47%	21,900	92億3268万	-4.47%
04/15	950	964	942	954	-0.21%	16,900	93億7018万	-3.44%
04/12	969	972	953	956	-1.14%	23,200	93億8983万	-3.63%
04/11	970	978	962	967	-1.33%	13,300	94億9787万	-2.72%
04/10	987	1,000	980	980	-0.2%	17,000	96億2556万	-1.71%
04/09	993	994	975	982	-0.71%	17,700	96億4107万	-1.7%
04/08	976	989	957	989	+2.91%	19,200	97億1395万	-1.1%
04/05	963	977	956	961	-1.64%	26,300	94億3894万	-4%
04/04	999	1,004	976	977	-0.71%	29,700	95億9609万	-2.69%
04/03	15:00 自己株式の取得状況及び取得終了に関するお知らせ
04/03	995	1,007	969	984	-1.99%	45,600	96億6484万	-2.38%
04/02	1,075	1,075	1,001	1,004	-7.55%	104,400	98億6128万	-0.79%
04/01	15:30 連結子会社の事業譲受に関するお知らせ
04/01	15:00 自己株式の取得状況に関するお知らせ
04/01	985	1,122	985	1,086	+11.5%	287,200	106億6669万	+7%
03/29	17:00 プライム市場上場維持基準の適合に向けた計画に基づく進捗状況
03/29	954	985	954	974	+2.74%	24,800	95億6662万	-4.13%
03/28	928	959	928	948	+2.16%	27,400	93億1125万	-7.15%
03/27	954	954	924	928	-2.52%	49,700	91億1481万	-9.82%
03/26	955	960	945	952	-0.83%	46,500	93億5054万	-8.29%
03/25	980	981	958	960	-2.44%	30,500	94億2912万	-7.96%
03/22	1,000	1,000	979	984	-0.81%	28,900	96億6484万	-5.93%
03/21	1,002	1,017	992	992	-1%	22,100	97億3925万	-4.89%
03/19	989	1,002	972	1,002	+1.83%	32,200	98億3743万	-3.84%
03/18	982	1,010	957	984	+0.92%	41,300	96億6071万	-5.38%
03/15	1,030	1,030	975	975	-5.16%	48,500	95億7235万	-6.16%
03/14	1,030	1,051	1,020	1,028	-1.53%	9,800	100億9269万	-1.06%
03/13	1,063	1,065	1,036	1,044	-1.42%	23,600	102億4978万	+0.58%
03/12	1,016	1,068	1,004	1,059	+2.62%	23,900	103億9705万	+2.12%
03/11	1,060	1,063	1,025	1,032	-2.92%	24,800	101億3196万	-0.19%
03/08	995	1,076	995	1,063	+5.56%	34,600	104億3632万	+2.9%
03/07	1,038	1,038	995	1,007	-2.14%	26,000	98億8652万	-2.23%
03/06	1,024	1,048	1,021	1,029	+0.78%	25,700	101億251万	-0.19%
03/05	1,008	1,031	994	1,021	+0.89%	18,700	100億2397万	-0.87%
03/04	1,020	1,037	1,005	1,012	-1.27%	28,200	99億3561万	-1.75%
03/01	15:30 (訂正・数値データ訂正)「2023年12月期_決算短信〔日本基準〕(連結)」の一部訂正について
03/01	15:30 自己株式の取得状況に関するお知らせ
03/01	1,036	1,040	1,015	1,025	-0.87%	20,300	100億6324万	-0.49%
02/29	1,075	1,080	1,034	1,034	-3.36%	19,200	101億5160万	+0.49%
02/28	1,074	1,100	1,051	1,070	-1.2%	25,800	105億504万	+4.19%
02/27	1,079	1,102	1,073	1,083	-0.73%	28,100	106億3267万	+5.66%
02/26	1,101	1,117	1,082	1,091	-1.62%	34,900	107億1121万	+6.86%
02/22	1,105	1,129	1,093	1,109	+0.36%	32,400	108億8794万	+9.05%
02/21	1,115	1,141	1,104	1,105	-2.3%	27,600	108億4866万	+9.19%
02/20	1,150	1,165	1,109	1,131	-1.65%	39,900	111億393万	+12.2%
02/19	1,061	1,150	1,031	1,150	+6.38%	76,300	112億9047万	+14.66%
02/16	1,046	1,087	1,041	1,081	+4.95%	82,500	106億1304万	+8.32%
02/15	987	1,031	945	1,030	+11.11%	113,400	101億1233万	+3.41%
02/14	15:30 2023年12月期決算短信〔日本基準〕(連結)
02/14	15:30 自己株式取得に係る事項の決定に関するお知らせ
02/14	15:30 連結子会社(株式会社Sharing Innovations)の通期個別業績実績値と前期実績値との差異に関するお知らせ
02/14	15:30 通期連結業績予想と実績値との差異に関するお知らせ
02/14	15:30 2023年12月期決算説明資料
02/14	945	945	918	927	-2.42%	30,500	91億110万	-6.93%
02/13	952	967	932	950	-0.21%	29,700	93億2691万	-5.19%
02/09	959	968	951	952	-0.94%	17,300	93億4654万	-5.37%
02/08	983	983	960	961	-2.93%	22,400	94億3490万	-5.04%
02/07	1,007	1,007	977	990	-1%	16,800	97億1962万	-2.75%
02/06	1,000	1,006	993	1,000	-1.28%	8,100	98億1780万	-2.25%
02/05	994	1,017	986	1,013	+1.91%	13,600	99億4543万	-1.36%
02/02	997	1,009	994	994	+0.4%	9,800	97億5889万	-3.21%
02/01	1,001	1,001	984	990	-1.59%	10,300	97億1962万	-3.7%
01/31	1,007	1,007	990	1,006	-0.69%	13,900	98億7670万	-2.14%
01/30	1,012	1,019	1,006	1,013	+0.1%	9,900	99億4543万	-1.36%
01/29	1,012	1,017	1,006	1,012	0%	4,900	99億3561万	-1.56%
01/26	1,001	1,028	997	1,012	+0.2%	14,700	99億3561万	-1.56%
01/25	1,013	1,022	998	1,010	+0.6%	9,700	99億1597万	-1.75%
01/24	1,003	1,034	1,002	1,004	+0.5%	17,300	98億5707万	-2.33%
01/23	1,019	1,019	994	999	-1.48%	17,800	98億798万	-2.82%
01/22	989	1,014	989	1,014	+2.53%	15,600	99億5524万	-1.46%
01/19	976	999	974	989	+1.33%	21,000	97億980万	-3.7%
01/18	988	995	976	976	-1.51%	18,600	95億8217万	-5.06%
01/17	1,005	1,006	991	991	-0.9%	21,200	97億2943万	-3.69%
01/16	1,012	1,026	1,000	1,000	-1.19%	18,900	98億1780万	-3.01%
01/15	1,017	1,020	1,002	1,012	-0.49%	13,900	99億3561万	-2.13%
01/12	1,033	1,034	999	1,017	-1.74%	31,500	99億8470万	-1.83%
01/11	1,051	1,051	1,016	1,035	-0.77%	37,800	101億6142万	-0.48%
01/10	1,062	1,064	1,043	1,043	-2.34%	18,500	102億3996万	-0.1%
01/09	1,053	1,076	1,044	1,068	+1.71%	22,500	104億8541万	+1.33%
01/05	1,104	1,104	1,050	1,050	-4.89%	22,800	103億869万	-0.66%
01/04	1,103	1,107	1,074	1,104	-1.08%	20,900	108億3885万	+4.45%
2023
12/29	1,106	1,119	1,081	1,116	+0.9%	26,500	109億5666万	+5.68%
12/28	1,077	1,106	1,059	1,106	+1.47%	24,700	108億5848万	+4.93%
12/27	1,039	1,107	1,039	1,090	+5.31%	67,900	107億140万	+3.51%
12/26	1,012	1,060	1,012	1,035	+3.29%	55,300	101億6142万	-1.62%
12/25	990	1,017	990	1,002	+1.42%	38,400	98億3743万	-4.39%
12/22	991	1,006	986	988	-0.4%	19,800	96億9998万	-5.27%
12/21	1,005	1,009	992	992	-3.03%	26,000	97億3925万	-4.43%
12/20	1,027	1,052	1,012	1,023	-0.68%	36,000	100億4360万	-1.06%
12/19	1,010	1,030	1,009	1,030	+3.31%	21,900	101億1233万	-0.1%
12/18	1,014	1,014	994	997	-2.54%	23,000	97億8834万	-3.11%
12/15	996	1,035	996	1,023	+2.51%	20,900	100億4360万	-0.58%
12/14	1,005	1,030	993	998	-1.77%	30,000	97億9816万	-2.92%
12/13	979	1,020	979	1,016	+3.67%	20,000	99億7488万	-1.17%
12/12	1,017	1,040	976	980	-2.2%	45,100	96億2144万	-4.67%
12/11	1,002	1,024	996	1,002	+0.4%	32,700	98億3743万	-2.62%
12/08	1,027	1,049	998	998	-4.04%	50,600	97億9816万	-3.01%
12/07	1,075	1,075	1,037	1,040	-3.7%	38,200	102億1051万	+1.17%
12/06	1,070	1,089	1,046	1,080	+0.47%	50,900	106億322万	+5.37%
12/05	1,084	1,103	1,073	1,075	-2.8%	62,400	105億5413万	+5.5%
12/04	1,144	1,163	1,097	1,106	-3.24%	85,300	108億5848万	+9.18%
12/01	1,308	1,311	1,143	1,143	-10.56%	253,500	112億2174万	+13.73%
11/30	1,171	1,278	1,167	1,278	+10.46%	398,800	125億4714万	+28.18%

6533 Orchestra 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