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
09/19	865	870	850	854	-1.61%	2,000	33億3828万	-6.67%
09/18	870	870	853	868	+0.7%	900	33億9301万	-5.55%
09/17	880	883	862	862	-2.05%	800	33億6955万	-6.51%
09/13	865	880	861	880	0%	3,600	34億3992万	-4.97%
09/12	851	880	851	880	+1.62%	500	34億3992万	-5.07%
09/11	857	866	825	866	+1.05%	4,400	33億8519万	-6.68%
09/10	872	872	841	857	0%	1,700	33億5001万	-7.95%
09/09	841	870	829	857	-3.27%	7,500	33億5001万	-8.05%
09/06	939	939	871	886	-6.44%	12,600	34億6337万	-5.24%
09/05	949	951	925	947	-1.15%	5,300	37億182万	+1.18%
09/04	937	975	937	958	+1.16%	7,000	37億4482万	+2.46%
09/03	958	964	947	947	-1.25%	1,600	37億182万	+1.39%
09/02	960	960	935	959	-0.1%	1,100	37億4873万	+2.9%
08/30	958	960	943	960	+0.21%	2,600	37億5264万	+3.11%
08/29	964	964	949	958	-0.62%	300	37億4482万	+3.12%
08/28	959	969	958	964	+0.21%	9,500	37億6827万	+3.99%
08/27	960	964	936	962	0%	10,900	37億6045万	+3.89%
08/26	935	978	920	962	+2.89%	5,800	37億6045万	+4.11%
08/23	918	938	918	935	+0.86%	1,500	36億5491万	+1.41%
08/22	927	927	927	927	+1.09%	200	36億2364万	+0.65%
08/21	927	929	917	917	-0.97%	400	35億8455万	-0.54%
08/20	930	947	911	926	+1.2%	4,900	36億1973万	+0.43%
08/19	932	945	915	915	-1.82%	1,200	35億7673万	-0.76%
08/16	908	953	908	932	+2.76%	2,300	36億4318万	+0.98%
08/15	932	955	900	907	-2.68%	10,100	35億4546万	-1.73%
08/14	990	990	912	932	-2.92%	14,700	36億4318万	+0.98%
08/13	990	990	934	960	+1.59%	4,300	37億5264万	+4.01%
08/09	938	950	922	945	+3.73%	4,700	36億9400万	+2.49%
08/08	870	947	870	911	+0.33%	4,700	35億6109万	-1.09%
08/07	15:00 JAPAN AI株式会社との包括的業務提携に関するお知らせ
08/07	15:00 2024年12月期第2四半期(中間期)決算説明資料
08/07	15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/07	900	910	873	908	-3.4%	6,500	35億4937万	-1.41%
08/06	876	940	865	940	+6.21%	8,500	36億7446万	+1.95%
08/05	896	926	885	885	-4.63%	14,600	34億5946万	-4.01%
08/02	903	937	886	928	+1.75%	8,400	36億2755万	+0.43%
08/01	928	928	912	912	-2.25%	300	35億6500万	-1.3%
07/31	911	933	911	933	+0.86%	1,100	36億4709万	+0.86%
07/30	913	930	906	925	+2.21%	3,200	36億1582万	0%
07/29	912	916	905	905	-1.2%	900	35億3764万	-2.16%
07/26	920	920	916	916	-0.43%	200	35億8064万	-1.08%
07/25	905	920	905	920	+0.11%	1,100	35億9628万	-0.65%
07/24	916	921	904	919	0%	3,500	35億9237万	-0.65%
07/23	911	919	911	919	+0.33%	400	35億9237万	-0.76%
07/22	917	926	911	916	+0.11%	2,300	35億8064万	-1.08%
07/19	915	915	915	915	-0.54%	200	35億7673万	-1.19%
07/18	928	928	915	920	-1.39%	11,300	35億9628万	-0.65%
07/17	924	938	924	933	+0.54%	5,000	36億4709万	+0.76%
07/16	932	934	914	928	0%	2,900	36億2755万	+0.32%
07/12	928	928	928	928	-0.43%	100	36億2755万	+0.32%
07/11	935	935	918	932	+0.32%	800	36億4318万	+0.65%
07/10	929	929	921	929	+0.65%	400	36億3146万	+0.11%
07/09	932	933	921	923	-0.54%	4,100	36億800万	-0.65%
07/08	923	928	923	928	+0.22%	500	36億2755万	-0.32%
07/05	924	927	923	926	+0.11%	900	36億1973万	-0.75%
07/04	924	925	924	925	+0.54%	800	36億1582万	-1.07%
07/03	938	938	920	920	-1.81%	4,300	35億9628万	-1.92%
07/02	931	937	931	937	+0.21%	400	36億6273万	-0.32%
07/01	930	935	919	935	0%	2,200	36億5491万	-0.64%
06/28	924	937	923	935	+1.19%	1,300	36億5491万	-0.64%
06/27	920	941	920	924	-1.39%	2,300	36億1191万	-1.81%
06/26	930	940	925	937	+1.52%	45,500	36億6273万	-0.53%
06/25	928	930	923	923	+0.33%	900	36億800万	-1.91%
06/24	930	935	920	920	-1.08%	1,400	35億9628万	-2.23%
06/21	923	940	917	930	+1.42%	3,200	36億3313万	-1.17%
06/20	903	917	903	917	-0.11%	600	35億8235万	-2.55%
06/19	931	931	906	918	-1.08%	2,600	35億8625万	-2.44%
06/18	920	929	901	928	+0.87%	3,200	36億2532万	-1.59%
06/17	924	933	910	920	+0.22%	3,100	35億9407万	-2.54%
06/14	907	922	907	918	+0.33%	1,800	35億8625万	-3.06%
06/13	921	921	910	915	-0.33%	700	35億7453万	-3.79%
06/12	919	925	912	918	+0.22%	2,300	35億8625万	-3.77%
06/11	926	930	894	916	-1.29%	5,000	35億7844万	-4.38%
06/10	942	942	928	928	-2.32%	2,400	36億2532万	-3.53%
06/07	940	951	920	950	-2.06%	5,600	37億1127万	-1.45%
06/06	963	970	934	970	+0.31%	5,900	37億8940万	+0.41%
06/05	967	967	967	967	-0.62%	100	37億7768万	0%
06/04	961	973	937	973	+0.21%	7,700	38億112万	+0.52%
06/03	987	987	969	971	-1.82%	1,400	37億9330万	+0.31%
05/31	998	998	963	989	-0.8%	5,100	38億6362万	+2.17%
05/30	962	1,002	927	997	+3.85%	15,400	38億9488万	+3.1%
05/29	945	980	945	960	+0.21%	8,700	37億5033万	-0.62%
05/28	934	970	925	958	+2.02%	13,700	37億4252万	-0.83%
05/27	949	949	920	939	-0.84%	2,900	36億6829万	-2.8%
05/24	939	948	920	947	+0.74%	3,800	36億9955万	-2.17%
05/23	917	943	912	940	+2.51%	5,900	36億7220万	-2.99%
05/22	931	931	917	917	-0.97%	800	35億8235万	-5.66%
05/21	915	934	913	926	+1.09%	4,700	36億1751万	-5.03%
05/20	920	924	912	916	-0.43%	1,300	35億7844万	-6.34%
05/17	921	921	916	920	-0.11%	1,600	35億9407万	-6.22%
05/16	954	958	902	921	-3.96%	8,300	35億9797万	-6.31%
05/15	15:00 株式会社ジーニーとの包括的業務提携に関するお知らせ
05/15	15:00 ポケトーク株式会社との資本業務提携に関するお知らせ
05/15	15:00 2024年12月期第1四半期決算説明資料
05/15	15:00 2024年12月期第1四半期決算短信〔日本基準〕(非連結)
05/15	976	976	941	959	-1.74%	10,400	37億4642万	-2.64%
05/14	997	997	970	976	-1.41%	3,100	38億1284万	-1.11%
05/13	1,002	1,002	990	990	-1.2%	1,100	38億6753万	+0.3%
05/10	1,000	1,007	992	1,002	-0.3%	2,400	39億1441万	+1.42%
05/09	1,013	1,013	977	1,005	-0.59%	4,800	39億2613万	+1.41%
05/08	1,014	1,014	990	1,011	-0.2%	3,700	39億4957万	+1.71%
05/07	1,000	1,013	994	1,013	+2.12%	9,900	39億5738万	+1.4%
05/02	999	999	990	992	-0.7%	1,900	38億7534万	-1.2%
05/01	986	999	986	999	+1.22%	1,100	39億269万	-1.28%
04/30	995	1,002	986	987	-1.5%	3,000	38億5581万	-3.61%
04/26	971	1,010	957	1,002	+2.77%	12,900	39億1441万	-4.75%
04/25	970	975	970	975	+0.83%	1,000	38億893万	-8.62%

7036 イーエムネットジャパン

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート