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
07/18	1,140	1,144	1,135	1,138	-0.18%	10,800	51億247万	+9.32%
07/17	1,129	1,140	1,129	1,140	+1.88%	12,900	51億1144万	+10.04%
07/16	1,100	1,128	1,099	1,119	+3.13%	22,900	50億1728万	+8.54%
07/12	1,080	1,087	1,080	1,085	+0.28%	4,800	48億6483万	+5.75%
07/11	1,087	1,088	1,071	1,082	+0.46%	6,600	48億5138万	+5.66%
07/10	1,090	1,090	1,076	1,077	-1.01%	6,500	48億2896万	+5.48%
07/09	1,095	1,098	1,088	1,088	-0.27%	7,700	48億7828万	+6.88%
07/08	1,098	1,098	1,081	1,091	+1.39%	5,900	48億9173万	+7.49%
07/05	1,095	1,095	1,076	1,076	-1.19%	7,200	48億2448万	+6.32%
07/04	1,093	1,093	1,080	1,089	+0.37%	6,700	48億8277万	+7.82%
07/03	1,095	1,095	1,077	1,085	+0.65%	10,900	48億6483万	+7.75%
07/02	1,066	1,085	1,066	1,078	+1.22%	16,800	48億3345万	+7.37%
07/01	1,075	1,077	1,033	1,065	+4.93%	23,300	47億7516万	+6.39%
06/28	1,030	1,032	1,015	1,015	-0.29%	9,900	45億5097万	+1.6%
06/27	1,007	1,023	1,000	1,018	+1.5%	12,500	45億6442万	+1.9%
06/26	15:00 親会社の異動に関するお知らせ
06/26	993	1,005	993	1,003	+1.31%	13,000	44億9717万	+0.4%
06/25	15:00 支配株主等に関する事項について
06/25	983	991	981	990	+0.71%	13,500	44億3888万	-1.2%
06/24	973	985	968	983	+1.87%	13,400	44億749万	-2.29%
06/21	947	965	947	965	+2.22%	13,700	43億2678万	-4.55%
06/20	958	961	932	944	-1.77%	40,900	42億3263万	-7.18%
06/19	958	971	957	961	+0.1%	16,000	43億885万	-6.06%
06/18	981	981	952	960	-2.54%	40,500	43億437万	-6.71%
06/17	998	1,000	980	985	-1.5%	40,800	44億1646万	-4.83%
06/14	15:00 資本準備金、利益準備金の額及び資本金の額の減少並びにその他資本剰余金の処分に関するお知らせ
06/14	998	1,001	997	1,000	+0.1%	17,000	44億8372万	-3.94%
06/13	1,000	1,003	998	999	-0.7%	18,200	44億7923万	-4.49%
06/12	1,005	1,006	1,002	1,006	-0.2%	11,900	45億1062万	-4.28%
06/11	1,003	1,008	999	1,008	+0.1%	26,200	45億1958万	-4.64%
06/10	1,014	1,014	1,004	1,007	-0.98%	12,200	45億1510万	-5.18%
06/07	1,003	1,017	1,002	1,017	+1.19%	17,700	45億5994万	-4.6%
06/06	1,006	1,010	1,001	1,005	+0.3%	10,600	45億613万	-6.07%
06/05	1,008	1,011	1,002	1,002	-0.89%	13,500	44億9268万	-6.7%
06/04	1,020	1,020	1,006	1,011	-1.27%	15,400	45億3304万	-6.22%
06/03	1,032	1,032	1,009	1,024	-0.78%	21,000	45億9132万	-5.36%
05/31	1,015	1,032	1,010	1,032	+1.38%	19,300	46億2719万	-4.97%
05/30	998	1,020	998	1,018	+2%	13,800	45億6442万	-6.52%
05/29	15:00 役員人事に関するお知らせ
05/29	1,004	1,008	998	998	-1.19%	34,200	44億7475万	-8.69%
05/28	1,008	1,026	1,008	1,010	+0.1%	18,400	45億2855万	-7.93%
05/27	1,043	1,043	1,003	1,009	-1.85%	21,800	45億2407万	-8.44%
05/24	1,013	1,033	1,005	1,028	+0.98%	18,900	46億926万	-7.05%
05/23	1,070	1,076	1,013	1,018	-5.39%	47,500	45億6442万	-8.21%
05/22	1,085	1,089	1,073	1,076	-1.19%	15,000	48億2448万	-3.41%
05/21	1,104	1,113	1,087	1,089	-1.36%	14,900	48億8277万	-2.42%
05/20	1,097	1,108	1,095	1,104	-0.09%	12,500	49億5002万	-1.25%
05/17	1,101	1,107	1,099	1,105	+0.36%	7,500	49億5451万	-1.25%
05/16	1,113	1,114	1,089	1,101	-0.81%	16,100	49億3657万	-1.7%
05/15	15:00 連結子会社の異動(株式譲渡)及び特別利益の計上に関するお知らせ
05/15	15:00 2024年3月期決算短信[日本基準](連結)
05/15	15:00 減損損失(特別損失)の計上及び通期連結業績予想と実績値との差異に関するお知らせ
05/15	1,147	1,147	1,101	1,110	-0.8%	16,600	49億7692万	-0.98%
05/14	1,120	1,123	1,111	1,119	-0.18%	5,300	50億1728万	-0.09%
05/13	1,130	1,132	1,120	1,121	-0.36%	3,700	50億2625万	+0.09%
05/10	1,131	1,133	1,111	1,125	-0.44%	8,900	50億4418万	+0.54%
05/09	1,155	1,155	1,130	1,130	-2.16%	5,100	50億6660万	+1.07%
05/08	1,141	1,160	1,141	1,155	+2.21%	9,700	51億7869万	+3.4%
05/07	1,127	1,142	1,126	1,130	+1.35%	5,600	50億6660万	+1.25%
05/02	1,110	1,129	1,110	1,115	+0.45%	3,200	49億9934万	0%
05/01	1,114	1,115	1,106	1,110	0%	4,700	49億7692万	-0.8%
04/30	1,113	1,122	1,110	1,110	0%	3,700	49億7692万	-1.07%
04/26	1,119	1,119	1,106	1,110	+0.09%	4,100	49億7692万	-1.42%
04/25	1,121	1,121	1,105	1,109	-0.36%	4,200	49億7244万	-1.86%
04/24	15:00 上場維持基準の適合に向けた計画に基づく進捗状況(適合)について
04/24	1,128	1,138	1,110	1,113	-0.71%	3,600	49億9038万	-1.94%
04/23	1,105	1,128	1,103	1,121	+1.72%	6,200	50億2625万	-1.84%
04/22	1,108	1,123	1,101	1,102	-0.45%	7,700	46億3800万	-4.09%
04/19	1,125	1,125	1,101	1,107	-1.51%	7,500	46億5905万	-4.32%
04/18	1,105	1,131	1,105	1,124	+1.44%	4,300	47億3060万	-3.52%
04/17	1,128	1,128	1,106	1,108	-0.18%	4,200	46億6326万	-5.46%
04/16	1,132	1,132	1,103	1,110	-2.46%	11,000	46億7167万	-5.93%
04/15	1,138	1,141	1,125	1,138	0%	5,700	47億8952万	-4.29%
04/12	1,140	1,140	1,120	1,138	+1.16%	6,300	47億8952万	-5.01%
04/11	1,138	1,138	1,111	1,125	-0.97%	9,700	47億3481万	-6.72%
04/10	1,138	1,148	1,135	1,136	-0.18%	7,500	47億8110万	-6.58%
04/09	1,120	1,143	1,120	1,138	+2.25%	8,500	35億8210万	-7.03%
04/08	1,110	1,128	1,110	1,113	+1%	7,200	46億8430万	-9.73%
04/05	1,098	1,115	1,090	1,102	-0.09%	9,800	46億3800万	-11.27%
04/04	1,106	1,115	1,093	1,103	-0.81%	12,800	46億4221万	-11.76%
04/03	1,098	1,120	1,081	1,112	+2.87%	13,900	46億8009万	-11.68%
04/02	1,108	1,110	1,081	1,081	-2.26%	26,300	45億4962万	-14.61%
04/01	1,151	1,152	1,105	1,106	-3.91%	25,100	46億5484万	-13.39%
03/29	1,118	1,154	1,105	1,151	+4.45%	22,500	48億4423万	-10.29%
03/28	1,128	1,128	1,079	1,102	-8.55%	72,500	46億3800万	-14.37%
03/27	1,204	1,215	1,183	1,205	+1.86%	64,100	50億7150万	-6.52%
03/26	1,209	1,219	1,182	1,183	-2.07%	72,500	49億7891万	-8.08%
03/25	1,241	1,250	1,188	1,208	-1.55%	71,900	50億8413万	-5.92%
03/22	1,244	1,244	1,212	1,227	+0.08%	44,900	51億6409万	-4.22%
03/21	1,299	1,309	1,225	1,226	-4.74%	101,000	38億5910万	-4.29%
03/19	15:00 (開示事項の経過)株主優待制度の導入のお知らせ
03/19	1,303	1,303	1,287	1,287	-0.62%	35,900	40億5111万	+0.16%
03/18	1,305	1,309	1,295	1,295	0%	25,300	40億7629万	+0.31%
03/15	1,305	1,305	1,290	1,295	-0.54%	21,200	40億7629万	-0.31%
03/14	1,315	1,323	1,300	1,302	-0.15%	29,800	40億9833万	-1.21%
03/13	1,311	1,343	1,301	1,304	-0.53%	22,600	41億462万	-1.58%
03/12	1,340	1,340	1,308	1,311	-2.16%	25,100	41億2666万	-1.21%
03/11	1,354	1,358	1,327	1,340	-0.96%	53,400	42億1794万	+1.52%
03/08	1,358	1,361	1,350	1,353	+0.15%	22,700	42億5886万	+3.6%
03/07	1,364	1,370	1,350	1,351	-0.44%	27,200	42億5256万	+5.05%
03/06	1,357	1,363	1,353	1,357	0%	29,800	42億7145万	+7.1%
03/05	1,384	1,389	1,352	1,357	+0.15%	25,400	42億7145万	+9%
03/04	1,396	1,396	1,355	1,355	+1.65%	54,900	42億6516万	+10.79%
03/01	1,344	1,344	1,323	1,333	+1.76%	29,300	41億9591万	+10.9%
02/29	1,325	1,328	1,301	1,310	-0.61%	18,900	41億2351万	+10.92%
02/28	1,306	1,326	1,296	1,318	+2.09%	24,300	41億4869万	+13.43%
02/27	1,360	1,362	1,291	1,291	-4.23%	55,800	40億6370万	+12.95%
02/26	1,281	1,348	1,281	1,348	+5.56%	71,500	42億4312万	+19.93%
02/22	1,252	1,360	1,252	1,277	+2.98%	116,300	40億1963万	+15.78%

6942 ソフィア HD

IR情報

2024/02/22～2024/07/18

IR情報＆株価推移

開示資料

決算

株式

チャート