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	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
04/25	1,046	1,046	1,013	1,022	-0.29%	11,100	46億9591万	-0.39%
04/24	1,022	1,025	1,010	1,025	+1.18%	2,900	47億969万	-0.19%
04/23	1,019	1,025	1,013	1,013	+0.2%	2,800	46億5455万	-1.36%
04/22	1,012	1,022	1,002	1,011	+0.5%	4,800	46億4536万	-1.46%
04/19	1,014	1,024	1,006	1,006	-1.37%	4,500	46億2239万	-1.85%
04/18	1,036	1,036	1,015	1,020	+0.39%	1,800	46億8672万	-0.49%
04/17	1,021	1,028	1,016	1,016	-0.1%	2,200	46億6834万	-0.78%
04/16	1,029	1,040	1,011	1,017	-1.26%	7,100	46億7293万	-0.68%
04/15	1,022	1,033	1,016	1,030	-0.96%	9,700	47億3266万	+0.68%
04/12	1,046	1,059	1,040	1,040	-0.1%	1,600	47億7861万	+1.56%
04/11	1,041	1,057	1,041	1,041	0%	900	47億8321万	+1.66%
04/10	1,061	1,067	1,030	1,041	-1.89%	4,000	47億8321万	+1.76%
04/09	1,060	1,068	1,060	1,061	+0.09%	2,600	48億7510万	+3.71%
04/08	1,045	1,067	1,034	1,060	+2.51%	9,200	48億7051万	+3.82%
04/05	1,058	1,058	1,018	1,034	-2.27%	4,900	47億5104万	+1.27%
04/04	1,016	1,058	1,009	1,058	+3.83%	12,200	48億6132万	+3.52%
04/03	1,027	1,027	1,019	1,019	-0.78%	1,500	46億8212万	-0.29%
04/02	1,013	1,027	1,013	1,027	+1.38%	2,400	47億1888万	+0.1%
04/01	1,029	1,030	1,010	1,013	+0.3%	2,800	46億5455万	-1.36%
03/29	1,012	1,021	1,010	1,010	-0.1%	1,000	46億4077万	-1.85%
03/28	15:10 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
03/28	1,008	1,021	1,008	1,011	-1.08%	1,100	46億4536万	-1.75%
03/27	1,007	1,029	1,007	1,022	+0.99%	1,600	46億9591万	-0.68%
03/26	1,014	1,029	1,012	1,012	-0.49%	1,600	46億4996万	-1.65%
03/25	1,033	1,033	1,017	1,017	-0.68%	3,300	46億7293万	-1.07%
03/22	1,048	1,048	1,015	1,024	-1.25%	5,000	47億509万	-0.19%
03/21	1,012	1,042	1,012	1,037	+0.97%	13,200	47億6483万	+1.17%
03/19	1,005	1,028	999	1,027	+2.6%	9,000	47億1888万	+0.29%
03/18	997	1,001	993	1,001	+1.11%	3,600	45億9941万	-2.05%
03/15	998	1,005	989	990	-0.8%	12,400	45億4887万	-3.13%
03/14	13:30 新製品MS-70CDR+発売のお知らせ
03/14	994	1,010	994	998	+0.3%	3,400	45億8563万	-2.35%
03/13	1,010	1,012	994	995	-1.19%	5,700	45億7184万	-2.55%
03/12	989	1,011	989	1,007	+1.31%	4,100	46億2698万	-1.47%
03/11	1,041	1,041	990	994	-5.33%	22,100	45億6725万	-2.74%
03/08	1,031	1,050	1,031	1,050	+0.86%	4,500	48億2456万	+2.64%
03/07	1,040	1,050	1,027	1,041	+0.39%	5,200	47億8321万	+1.96%
03/06	11:30 (訂正・数値データ訂正)「2023年12月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
03/06	11:30 (訂正)「2023年12月期連結業績予想と実績との差異に関するお知らせ」の一部訂正について
03/06	1,030	1,038	1,022	1,037	+0.68%	3,700	47億6483万	+1.77%
03/05	1,011	1,032	1,011	1,030	+1.08%	5,600	47億3266万	+1.18%
03/04	1,050	1,051	973	1,019	-3.14%	22,000	46億8212万	+0.2%
03/01	1,057	1,061	1,052	1,052	-0.75%	1,800	48億3375万	+3.65%
02/29	1,060	1,065	1,054	1,060	0%	2,300	48億7051万	+4.74%
02/28	1,082	1,104	1,059	1,060	-4.42%	6,600	48億7051万	+5.05%
02/27	1,070	1,110	1,053	1,109	+5.42%	40,400	50億9565万	+10.35%
02/26	1,060	1,063	1,045	1,052	-1.13%	8,000	48億3375万	+5.2%
02/22	1,019	1,073	1,018	1,064	+5.35%	32,800	48億8889万	+6.72%
02/21	1,020	1,020	993	1,010	-0.98%	3,600	46億4077万	+1.71%
02/20	1,028	1,029	1,015	1,020	0%	7,300	46億8672万	+2.93%
02/19	991	1,036	985	1,020	+2.93%	15,200	46億8672万	+3.13%
02/16	965	995	963	991	+3.12%	6,700	45億5347万	+0.51%
02/15	995	995	951	961	-3.42%	36,000	44億1562万	-2.44%
02/14	15:00 2023年12月期決算短信〔日本基準〕(連結)
02/14	15:00 中期経営計画の策定に関するお知らせ
02/14	15:00 2023年12月期連結業績予想と実績との差異に関するお知らせ
02/14	1,013	1,013	990	995	-1.78%	7,600	45億7184万	+1.02%
02/13	1,000	1,013	995	1,013	+2.43%	10,900	46億5455万	+2.95%
02/09	980	1,000	980	989	+0.71%	12,400	45億4428万	+0.82%
02/08	991	994	981	982	-1.31%	7,100	45億1211万	+0.31%
02/07	989	1,004	986	995	+0.61%	4,100	45億7184万	+1.84%
02/06	1,000	1,000	989	989	-1.1%	1,600	45億4428万	+1.44%
02/05	999	1,008	990	1,000	-1.09%	4,400	45億9482万	+2.56%
02/02	1,014	1,015	1,005	1,011	-0.3%	1,800	46億4536万	+3.69%
02/01	1,020	1,021	1,002	1,014	-0.59%	2,100	46億5915万	+4.11%
01/31	983	1,020	983	1,020	+3.03%	18,100	46億8672万	+4.72%
01/30	1,000	1,000	975	990	-1%	7,500	45億4887万	+1.64%
01/29	1,000	1,008	1,000	1,000	0%	9,300	45億9482万	+2.46%
01/26	976	1,004	976	1,000	+2.46%	25,500	45億9482万	+2.35%
01/25	978	981	975	976	+0.31%	2,900	44億8454万	-0.2%
01/24	975	979	973	973	-0.61%	13,600	44億7076万	-1.12%
01/23	976	990	973	979	-0.2%	11,100	44億9833万	-1.01%
01/22	980	985	965	981	+0.1%	16,100	45億752万	-1.41%
01/19	970	986	962	980	+1.34%	24,900	45億292万	-1.9%
01/18	956	969	956	967	+0.73%	1,600	44億4319万	-3.69%
01/17	981	991	960	960	-1.03%	14,500	44億1103万	-4.76%
01/16	965	970	958	970	+0.62%	11,300	44億5697万	-4.34%
01/15	965	965	951	964	+0.52%	7,200	44億2941万	-5.58%
01/12	961	966	950	959	-0.21%	7,100	44億643万	-6.71%
01/11	959	965	949	961	+0.21%	13,100	44億1562万	-7.33%
01/10	958	971	949	959	+0.1%	11,100	44億643万	-8.4%
01/09	942	958	941	958	+1.91%	9,500	44億184万	-9.37%
01/05	943	950	940	940	-0.21%	11,300	43億1913万	-11.99%
01/04	940	949	933	942	0%	12,700	43億2832万	-12.7%
2023
12/29	953	953	931	942	+0.11%	24,600	43億2832万	-13.5%
12/28	950	980	940	941	-5.43%	39,200	43億2372万	-14.38%
12/27	990	1,000	987	995	+0.81%	69,700	45億7184万	-10.36%
12/26	1,008	1,009	986	987	-0.6%	98,300	45億3509万	-11.8%
12/25	1,005	1,011	987	993	-1.19%	20,600	45億6266万	-11.89%
12/22	1,024	1,024	980	1,005	-1.37%	52,100	46億1779万	-11.53%
12/21	1,041	1,056	1,019	1,019	-2.67%	18,600	46億8212万	-10.85%
12/20	1,031	1,048	1,021	1,047	+1.16%	18,100	48億1078万	-8.96%
12/19	1,027	1,040	1,025	1,035	+0.88%	6,400	47億5564万	-10.54%
12/18	1,079	1,088	1,024	1,026	-7.48%	48,600	47億1428万	-12.23%
12/15	15:00 営業外収益(受取配当金)の計上に関するお知らせ
12/15	15:00 連結業績予想の修正に関するお知らせ
12/15	1,112	1,112	1,105	1,109	+0.27%	1,900	50億9565万	-6.18%
12/14	1,126	1,126	1,101	1,106	-1.25%	4,000	50億8187万	-7.21%
12/13	1,100	1,120	1,094	1,120	+2.28%	5,300	51億4620万	-6.67%
12/12	1,093	1,103	1,091	1,095	+0.37%	4,700	50億3133万	-9.28%
12/11	1,098	1,107	1,086	1,091	+0.74%	8,000	50億1295万	-9.98%
12/08	1,111	1,117	1,070	1,083	-2.52%	20,400	49億7619万	-11.01%
12/07	1,135	1,136	1,111	1,111	-1.94%	7,800	51億484万	-9.01%
12/06	1,144	1,144	1,130	1,133	-0.18%	10,600	52億593万	-7.59%
12/05	1,205	1,205	1,105	1,135	-5.42%	56,700	52億1512万	-7.65%
12/04	1,215	1,215	1,199	1,200	-0.74%	3,100	55億1378万	-2.52%
12/01	1,217	1,217	1,194	1,209	+0.5%	4,900	55億5514万	-1.71%
11/30	1,221	1,221	1,201	1,203	-2.04%	7,000	55億2757万	-2.12%
11/29	1,215	1,228	1,210	1,228	+1.66%	5,500	56億4244万	0%

6694 ズーム

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート