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
09/18	852	858	815	840	-0.83%	6,300	33億6571万	+0.72%
09/17	899	901	833	847	-4.72%	20,700	33億9375万	+1.8%
09/13	868	895	822	889	+2.42%	39,400	35億6204万	+7.37%
09/12	776	870	765	868	+9.87%	38,800	34億7790万	+5.34%
09/11	15:00 2025年4月期第1四半期決算短信〔日本基準〕(非連結)
09/11	745	790	745	790	+6.04%	37,100	31億6537万	-3.66%
09/10	735	763	734	745	+3.47%	12,700	29億8506万	-9.15%
09/09	749	760	720	720	-5.76%	24,500	28億8489万	-12.41%
09/06	794	794	755	764	-3.78%	12,800	30億6119万	-8.06%
09/05	802	814	794	794	-1.24%	4,700	31億8139万	-5.59%
09/04	812	829	802	804	-1.71%	10,200	32億2146万	-5.52%
09/03	818	844	818	818	-0.24%	8,600	32億7756万	-4.99%
09/02	853	853	811	820	-3.3%	13,000	32億8557万	-5.75%
08/30	860	861	848	848	-1.4%	4,100	33億9776万	-3.53%
08/29	853	862	853	860	+0.7%	2,600	34億4584万	-2.71%
08/28	859	861	852	854	-0.81%	4,000	34億2180万	-4.26%
08/27	884	884	841	861	-3.48%	10,600	34億4985万	-4.44%
08/26	876	892	876	892	+1.13%	4,600	35億7406万	-1.87%
08/23	900	900	882	882	-2.97%	7,000	35億3399万	-3.82%
08/22	887	916	861	909	+2.48%	5,800	36億4218万	-1.62%
08/21	852	945	852	887	+5.22%	18,900	35億5403万	-4.73%
08/20	841	855	835	843	+1.57%	2,800	33億7773万	-10.32%
08/19	829	836	823	830	-0.95%	5,800	33億2564万	-12.72%
08/16	832	881	806	838	+0.84%	15,900	33億5769万	-12.8%
08/15	822	837	812	831	+0.85%	16,900	33億2965万	-14.33%
08/14	786	824	782	824	+4.3%	15,900	33億160万	-15.83%
08/13	776	808	761	790	+5.76%	18,200	31億6537万	-20.12%
08/09	781	783	745	747	-4.35%	23,300	29億9307万	-25.37%
08/08	790	790	760	781	+0.13%	8,700	31億2931万	-23.13%
08/07	788	824	747	780	-0.13%	31,400	31億2530万	-24.12%
08/06	808	891	735	781	-1.64%	44,200	31億2931万	-25.05%
08/05	824	892	794	794	-15.89%	72,500	31億8139万	-24.81%
08/02	977	1,000	923	944	-7.27%	29,700	37億8241万	-11.36%
08/01	1,054	1,060	1,015	1,018	-3.14%	13,300	40億7892万	-4.32%
07/31	1,033	1,052	1,023	1,051	+1.15%	4,600	42億1114万	-0.94%
07/30	1,040	1,069	1,018	1,039	-0.38%	14,200	41億6306万	-1.61%
07/29	1,047	1,048	1,027	1,043	+0.58%	5,700	41億7909万	-0.76%
07/26	992	1,046	992	1,037	+4.54%	18,800	41億5505万	-0.77%
07/25	1,048	1,048	992	992	-5.43%	24,700	39億7474万	-4.52%
07/24	1,063	1,071	1,038	1,049	-2.05%	12,600	42億313万	+1.45%
07/23	1,078	1,085	1,060	1,071	0%	3,800	42億9128万	+4.18%
07/22	1,083	1,083	1,058	1,071	-0.93%	7,700	42億9128万	+4.79%
07/19	1,072	1,087	1,068	1,081	+0.28%	5,800	43億3135万	+6.5%
07/18	1,075	1,084	1,050	1,078	+0.28%	9,500	43億1933万	+6.94%
07/17	1,112	1,112	1,074	1,075	-3.24%	27,200	43億731万	+7.29%
07/16	1,113	1,120	1,097	1,111	+0.36%	16,800	44億5155万	+11.55%
07/12	1,078	1,107	1,072	1,107	+1.37%	23,700	44億3552万	+11.93%
07/11	1,056	1,093	1,042	1,092	+3.7%	24,900	43億7542万	+11.31%
07/10	1,066	1,083	1,052	1,053	-2.05%	15,200	42億1916万	+8.22%
07/09	1,070	1,109	1,068	1,075	+0.66%	16,300	43億731万	+11.05%
07/08	1,076	1,080	1,061	1,068	-2.38%	12,700	42億7926万	+11.13%
07/05	1,117	1,129	1,085	1,094	-1.17%	27,400	43億8343万	+14.68%
07/04	1,078	1,124	1,045	1,107	+1.47%	34,000	44億3552万	+17.14%
07/03	1,125	1,130	1,070	1,091	-3.28%	46,600	43億7141万	+16.93%
07/02	1,134	1,142	1,087	1,128	-0.35%	73,600	45億1967万	+22.21%
07/01	1,054	1,153	1,032	1,132	+10.55%	181,900	45億3569万	+24.12%
06/28	15:00 取締役候補者、監査役候補者及び補欠監査役候補者の選任に関するお知らせ
06/28	922	1,054	922	1,024	+11.3%	213,600	41億296万	+13.65%
06/27	926	934	911	920	-0.76%	12,900	36億8625万	+2.68%
06/26	924	932	918	927	+0.43%	14,100	37億1430万	+3.34%
06/25	910	927	910	923	+0.76%	7,000	36億9827万	+2.9%
06/24	897	935	897	916	+2.23%	77,900	36億7022万	+2%
06/21	883	900	883	896	+1.59%	3,600	35億9009万	-0.44%
06/20	879	882	854	882	+0.34%	14,100	35億3399万	-2.22%
06/19	909	909	861	879	-3.09%	19,000	35億2197万	-2.98%
06/18	897	908	895	907	+0.33%	6,000	36億3416万	-0.22%
06/17	934	934	894	904	-0.44%	25,200	36億2214万	-0.88%
06/14	15:00 2024年4月期決算短信〔日本基準〕(非連結)
06/14	898	917	893	908	-0.55%	8,200	36億3817万	-0.77%
06/13	916	925	906	913	+0.11%	7,800	36億5820万	-0.44%
06/12	939	939	905	912	-1.72%	6,200	36億5420万	-0.76%
06/11	936	943	913	928	-0.64%	12,100	37億1831万	+0.65%
06/10	920	944	920	934	+1.3%	9,100	37億4235万	+1.08%
06/07	895	945	895	922	+3.25%	7,100	36億9426万	-0.43%
06/06	913	922	889	893	-3.67%	24,100	35億7807万	-3.77%
06/05	901	948	901	927	+3.46%	21,400	37億1430万	-0.54%
06/04	890	906	890	896	+0.67%	7,900	35億9009万	-3.97%
06/03	873	900	873	890	+2.89%	11,600	35億6605万	-4.91%
05/31	809	959	809	865	+6%	99,400	34億6588万	-7.88%
05/30	825	825	808	816	-2.04%	16,800	32億6954万	-13.56%
05/29	855	877	833	833	-3.03%	28,500	33億3766万	-12.22%
05/28	848	878	840	859	+1.9%	23,300	34億4184万	-9.96%
05/27	895	909	828	843	-8.07%	90,700	33億7773万	-12%
05/24	920	931	917	917	-1.71%	6,200	36億7423万	-4.88%
05/23	934	934	913	933	-0.11%	30,000	37億3834万	-3.52%
05/22	946	949	924	934	-1.68%	24,300	37億4235万	-3.71%
05/21	951	960	939	950	-1.35%	10,000	38億646万	-2.46%
05/20	952	968	930	963	+1.05%	27,300	38億5854万	-1.33%
05/17	972	972	941	953	-1.95%	20,700	38億1848万	-2.66%
05/16	962	972	962	972	+1.04%	3,700	38億9460万	-1.02%
05/15	969	975	961	962	-1.03%	4,900	38億5454万	-2.24%
05/14	970	977	967	972	+0.21%	1,800	38億9460万	-1.32%
05/13	971	975	968	970	0%	6,400	38億8659万	-1.82%
05/10	958	976	958	970	0%	6,900	38億8659万	-2.02%
05/09	981	981	961	970	-1.12%	12,600	38億8659万	-2.51%
05/08	977	986	973	981	+0.41%	13,700	39億3067万	-2.1%
05/07	981	984	970	977	-0.41%	6,300	39億1464万	-2.98%
05/02	977	981	968	981	-0.3%	3,900	39億3067万	-3.06%
05/01	977	994	970	984	+0.61%	5,100	39億4269万	-3.24%
04/30	962	988	962	978	+1.66%	7,200	39億1865万	-4.21%
04/26	957	971	950	962	0%	15,000	38億5454万	-6.15%
04/25	978	978	958	962	-1.84%	27,000	38億5454万	-6.69%
04/24	992	1,014	980	980	+0.72%	14,400	39億2666万	-5.41%

6656 インスペック

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート