日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2021
03/19	15:00 当社株式の上場廃止のお知らせ
03/19	2,088	2,093	2,086	2,087	-0.05%	13,500	61億3941万	+0.1%
03/18	2,087	2,088	2,087	2,088	+0.05%	2,200	61億4235万	+0.14%
03/17	2,087	2,087	2,087	2,087	0%	1,500	61億3941万	+0.1%
03/16	2,087	2,087	2,087	2,087	+0.05%	900	61億3941万	+0.1%
03/15	2,086	2,087	2,086	2,086	-0.05%	1,500	61億3646万	+0.05%
03/12	2,086	2,087	2,086	2,087	+0.05%	1,400	61億3941万	+0.1%
03/11	2,086	2,087	2,085	2,086	0%	3,800	61億3646万	0%
03/10	2,086	2,086	2,086	2,086	0%	1,100	61億3646万	0%
03/09	2,086	2,086	2,086	2,086	0%	600	61億3646万	-0.05%
03/08	2,085	2,086	2,085	2,086	+0.05%	200	61億3646万	-0.05%
03/05	2,086	2,089	2,085	2,085	0%	700	61億3352万	-0.1%
03/04	2,085	2,085	2,085	2,085	0%	1,000	61億3352万	-0.14%
03/03	2,085	2,085	2,085	2,085	0%	400	61億3352万	-0.14%
03/02	2,085	2,085	2,085	2,085	0%	2,900	61億3352万	-0.19%
03/01	2,085	2,085	2,085	2,085	0%	2,500	61億3352万	-0.19%
02/26	2,085	2,088	2,085	2,085	0%	2,600	61億3352万	-0.24%
02/25	2,084	2,087	2,084	2,085	0%	2,900	61億3352万	-0.24%
02/24	2,084	2,085	2,084	2,085	+0.1%	1,800	61億3352万	-0.29%
02/22	2,083	2,088	2,083	2,083	+0.05%	7,400	61億2764万	-0.38%
02/19	2,083	2,085	2,082	2,082	-0.1%	3,800	61億2470万	-0.48%
02/18	15:00 TCSカンパニーズ株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ
02/18	2,082	2,085	2,082	2,084	+0.1%	1,000	61億3058万	-0.43%
02/17	2,084	2,085	2,082	2,082	-0.14%	4,000	61億2470万	-0.53%
02/16	2,083	2,085	2,082	2,085	0%	700	61億3352万	-0.43%
02/15	2,085	2,086	2,084	2,085	-0.05%	2,900	61億3352万	-0.43%
02/12	2,084	2,086	2,084	2,086	+0.05%	700	61億3646万	-0.38%
02/10	16:00 2021年3月期第3四半期決算短信〔日本基準〕(非連結)
02/10	2,086	2,086	2,085	2,085	-0.05%	4,700	61億3352万	-0.48%
02/09	16:00 TCSカンパニーズ株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ
02/09	2,086	2,088	2,086	2,086	+0.05%	4,100	61億3646万	-0.43%
02/08	2,086	2,088	2,085	2,085	0%	6,700	61億3352万	-0.48%
02/05	2,092	2,092	2,085	2,085	-0.57%	7,500	61億3352万	-0.52%
02/04	2,098	2,099	2,097	2,097	0%	6,700	61億6882万	+0.05%
02/03	2,097	2,098	2,097	2,097	0%	9,000	61億6882万	+0.05%
02/02	2,099	2,099	2,097	2,097	0%	4,100	61億6882万	+0.05%
02/01	2,097	2,099	2,097	2,097	+0.19%	13,300	61億6882万	+0.1%
01/29	2,098	2,098	2,093	2,093	-0.19%	24,100	61億5706万	-0.1%
01/28	2,097	2,100	2,097	2,097	-0.05%	2,800	61億6882万	+0.1%
01/27	2,097	2,105	2,097	2,098	0%	5,900	61億7177万	+0.14%
01/26	2,097	2,098	2,096	2,098	+0.05%	16,900	61億7177万	+0.14%
01/25	2,096	2,098	2,096	2,097	0%	3,500	61億6882万	+0.38%
01/22	2,097	2,098	2,095	2,097	-0.05%	11,800	61億6882万	+1.4%
01/21	2,097	2,099	2,097	2,098	+0.1%	6,300	61億7177万	+2.54%
01/20	2,097	2,098	2,096	2,096	-0.05%	3,000	61億6588万	+3.56%
01/19	2,097	2,098	2,097	2,097	0%	3,000	61億6882万	+4.69%
01/18	2,096	2,098	2,096	2,097	0%	10,000	61億6882万	+5.8%
01/15	2,096	2,098	2,096	2,097	0%	12,500	61億6882万	+6.88%
01/14	2,096	2,097	2,096	2,097	+0.05%	1,800	61億6882万	+7.98%
01/13	2,097	2,097	2,096	2,096	0%	14,800	61億6588万	+9%
01/12	2,097	2,097	2,096	2,096	0%	2,100	61億6588万	+10.14%
01/08	2,096	2,098	2,096	2,096	-0.05%	5,100	61億6588万	+11.19%
01/07	2,096	2,097	2,096	2,097	+0.05%	30,500	61億6882万	+12.32%
01/06	2,095	2,097	2,095	2,096	+0.19%	58,500	61億6588万	+13.36%
01/05	2,092	2,093	2,092	2,092	0%	17,600	61億5412万	+14.32%
01/04	2,093	2,094	2,092	2,092	-0.05%	22,000	61億5412万	+15.64%
2020
12/30	2,092	2,093	2,092	2,093	+0.05%	26,000	61億5706万	+16.99%
12/29	2,092	2,093	2,092	2,092	+0.05%	54,900	61億5412万	+18.33%
12/28	2,093	2,093	2,091	2,091	-0.05%	93,400	61億5117万	+19.69%
12/25	2,092	2,093	2,092	2,092	0%	12,900	61億5412万	+21.21%
12/24	2,092	2,092	2,092	2,092	0%	15,000	61億5412万	+22.63%
12/23	2,092	2,093	2,092	2,092	0%	15,400	61億5412万	+24.08%
12/22	2,092	2,094	2,092	2,092	-0.1%	22,700	61億5412万	+25.57%
12/21	2,091	2,094	2,091	2,094	+0.14%	64,600	61億6000万	+27.22%
12/18	2,092	2,094	2,087	2,091	+6.74%	306,000	61億5117万	+28.52%
12/17	1,959	1,959	1,959	1,959	+25.66%	4,200	57億6286万	+21.75%
12/16	19:00 (訂正)「株式会社アイレックス株式(証券コード:6944)に対する公開買付けの開始に関するお知らせ」の一部訂正について
12/16	15:30 TCSカンパニーズ株式会社による株式会社アイレックス株式(証券コード:6944)に対する公開買付けの開始に関するお知らせ
12/16	15:30 親会社であるTCSホールディングス(株)の完全子会社であるTCSカンパニーズ(株)による当社株券等に対する公開買付けに関する意見表明及び応募推奨のお知らせ
12/16	1,554	1,559	1,540	1,559	+0.32%	6,100	45億8617万	-2.44%
12/15	1,561	1,568	1,551	1,554	-0.45%	3,100	45億7146万	-3.06%
12/14	1,600	1,600	1,561	1,561	-0.51%	2,000	45億9205万	-2.98%
12/11	1,563	1,580	1,551	1,569	+0.45%	1,800	46億1559万	-2.91%
12/10	1,598	1,598	1,560	1,562	-2.25%	7,100	45億9499万	-3.76%
12/09	1,590	1,600	1,580	1,598	-0.19%	2,700	47億90万	-1.84%
12/08	1,600	1,610	1,600	1,601	-0.37%	1,000	47億972万	-1.72%
12/07	1,620	1,649	1,601	1,607	-0.19%	3,400	47億2737万	-1.41%
12/04	1,631	1,635	1,610	1,610	-1.35%	2,300	47億3620万	-1.47%
12/03	1,650	1,650	1,631	1,632	-1.69%	2,900	48億91万	-0.49%
12/02	1,691	1,691	1,651	1,660	+0.55%	2,100	48億8328万	+0.91%
12/01	1,622	1,660	1,622	1,651	+2.67%	4,800	48億5681万	+0.18%
11/30	1,590	1,611	1,590	1,608	+1.77%	1,900	47億3031万	-2.6%
11/27	1,575	1,589	1,575	1,580	+0.32%	1,600	46億4794万	-4.65%
11/26	1,569	1,575	1,569	1,575	+0.32%	1,800	46億3324万	-5.46%
11/25	1,580	1,590	1,570	1,570	-0.19%	2,500	46億1853万	-6.21%
11/24	1,587	1,614	1,570	1,573	+0.19%	5,700	46億2735万	-6.59%
11/20	1,557	1,582	1,557	1,570	-0.63%	4,400	46億1853万	-7.27%
11/19	1,594	1,594	1,567	1,580	-0.88%	1,900	46億4794万	-7.28%
11/18	1,598	1,598	1,555	1,594	-0.38%	3,800	46億8913万	-6.95%
11/17	1,667	1,667	1,600	1,600	+0.13%	2,600	47億678万	-7.25%
11/16	1,591	1,624	1,591	1,598	-0.75%	5,200	47億90万	-7.84%
11/13	1,695	1,695	1,603	1,610	-2.72%	8,200	47億3620万	-7.42%
11/12	16:00 業績予想との差異に関するお知らせ
11/12	16:00 2021年3月期第2四半期決算短信〔日本基準〕(非連結)
11/12	1,700	1,700	1,655	1,655	-0.9%	4,300	48億6857万	-5.1%
11/11	1,664	1,680	1,650	1,670	-0.54%	2,000	49億1270万	-4.52%
11/10	1,721	1,749	1,677	1,679	-2.55%	4,800	49億3918万	-4.22%
11/09	1,730	1,745	1,690	1,723	-0.29%	5,900	50億6861万	-1.82%
11/06	1,752	1,752	1,728	1,728	-1.2%	2,100	50億8332万	-1.59%
11/05	1,681	1,780	1,681	1,749	+3.86%	2,500	51億4510万	-0.63%
11/04	1,650	1,684	1,634	1,684	+4.6%	2,700	49億5389万	-4.43%
11/02	1,645	1,656	1,576	1,610	-2.13%	2,100	47億3620万	-8.99%
10/30	1,690	1,696	1,601	1,645	-3.18%	8,200	48億3916万	-7.48%
10/29	1,737	1,739	1,697	1,699	-3.36%	3,100	49億9801万	-4.92%
10/28	1,748	1,758	1,723	1,758	+0.57%	2,700	51億7157万	-1.9%
10/27	1,716	1,748	1,715	1,748	0%	2,900	51億4216万	-2.29%
10/26	1,723	1,779	1,723	1,748	+2.04%	4,200	51億4216万	-2.07%
10/23	1,766	1,771	1,681	1,713	-3.6%	10,700	50億3920万	-3.76%
10/22	1,801	1,801	1,760	1,777	-1.33%	900	52億2747万	+0.11%

6944 アイレックス

IR情報

2020/10/22～2021/03/19

IR情報＆株価推移

開示資料

決算

株式

チャート