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	2,245	2,270	2,231	2,270	+1.2%	700	34億1975万	-1.94%
09/18	2,243	2,243	2,243	2,243	+0.72%	100	33億7907万	-3.15%
09/17	2,241	2,252	2,227	2,227	-0.49%	3,200	33億5497万	-4.05%
09/13	2,248	2,248	2,238	2,238	-0.44%	300	33億7154万	-3.66%
09/12	2,216	2,248	2,216	2,248	+2.18%	1,100	33億8661万	-3.23%
09/11	2,252	2,261	2,200	2,200	-3.55%	7,600	33億1430万	-5.21%
09/10	2,307	2,326	2,277	2,281	-1.64%	5,500	34億3632万	-1.72%
09/09	2,319	2,319	2,319	2,319	-1.19%	100	34億9357万	-0.6%
09/06	2,367	2,367	2,347	2,347	-0.84%	500	35億3575万	-0.21%
09/05	2,317	2,367	2,317	2,367	+2.2%	200	35億6588万	-0.17%
09/04	2,372	2,372	2,310	2,316	-3.3%	3,000	34億8905万	-3.02%
09/03	2,371	2,398	2,371	2,395	+0.84%	700	36億806万	-0.54%
09/02	2,375	2,375	2,369	2,375	+1.28%	1,100	35億7793万	-2.06%
08/30	2,346	2,346	2,345	2,345	+0.51%	1,300	35億3274万	-4.05%
08/28	2,378	2,378	2,333	2,333	-1.89%	500	35億1466万	-5.28%
08/27	2,358	2,378	2,350	2,378	+0.85%	600	35億8245万	-4.27%
08/26	2,360	2,365	2,358	2,358	+1.16%	500	35億5232万	-5.79%
08/23	2,331	2,331	2,315	2,331	0%	1,000	35億1165万	-7.57%
08/22	2,339	2,366	2,331	2,331	-0.04%	1,700	35億1165万	-8.3%
08/21	2,332	2,332	2,332	2,332	-0.55%	100	35億1315万	-8.98%
08/20	2,393	2,393	2,343	2,345	+0.09%	2,900	35億3274万	-9.21%
08/19	2,349	2,349	2,305	2,343	-0.26%	4,600	35億2972万	-9.95%
08/16	2,348	2,360	2,340	2,349	+1.82%	2,900	35億3876万	-10.38%
08/15	2,323	2,324	2,307	2,307	+0.17%	11,100	34億7549万	-12.61%
08/14	17:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	2,312	2,320	2,300	2,303	+0.13%	2,700	34億6946万	-13.49%
08/13	2,344	2,344	2,300	2,300	-2%	7,100	34億6495万	-14.28%
08/09	2,309	2,347	2,309	2,347	+2.94%	500	35億3575万	-13.23%
08/08	2,241	2,320	2,241	2,280	+1.88%	400	34億3482万	-16.3%
08/07	2,255	2,262	2,210	2,238	+1.5%	2,400	33億7154万	-18.5%
08/06	2,200	2,210	2,150	2,205	+0.23%	13,500	33億2183万	-20.4%
08/05	2,590	2,590	2,200	2,200	-15.06%	13,100	33億1430万	-21.29%
08/02	2,701	2,705	2,590	2,590	-7.07%	13,300	39億183万	-8.19%
08/01	2,800	2,800	2,787	2,787	-1.24%	3,400	41億9861万	-1.55%
07/29	2,802	2,822	2,802	2,822	+0.71%	3,600	42億5134万	-0.35%
07/25	2,800	2,802	2,787	2,802	-0.04%	500	42億2121万	-1.02%
07/24	2,810	2,810	2,801	2,803	-0.95%	1,700	42億2271万	-1.02%
07/22	2,852	2,852	2,824	2,830	0%	3,000	42億6339万	-0.07%
07/19	2,831	2,840	2,829	2,830	-0.39%	1,400	42億6339万	-0.07%
07/18	2,830	2,841	2,830	2,841	-0.11%	1,000	42億7996万	+0.35%
07/17	2,852	2,852	2,831	2,844	-0.07%	1,800	42億8448万	+0.49%
07/16	2,846	2,850	2,840	2,846	+0.32%	2,000	42億8749万	+0.57%
07/11	2,837	2,837	2,836	2,837	0%	2,000	42億7394万	+0.28%
07/09	2,837	2,838	2,837	2,837	-0.07%	500	42億7394万	+0.28%
07/08	2,839	2,839	2,839	2,839	-0.11%	100	42億7695万	+0.35%
07/05	2,842	2,842	2,842	2,842	+0.64%	100	42億8147万	+0.42%
07/04	2,825	2,825	2,822	2,824	-0.07%	1,200	42億5435万	-0.21%
07/03	2,826	2,826	2,826	2,826	0%	500	42億5736万	-0.18%
07/02	2,826	2,826	2,826	2,826	-0.63%	300	42億5736万	-0.25%
07/01	2,844	2,844	2,844	2,844	0%	200	42億8448万	+0.25%
06/28	2,830	2,844	2,830	2,844	+0.32%	200	42億8448万	+0.14%
06/27	2,835	2,835	2,835	2,835	0%	900	42億7092万	-0.32%
06/26	2,832	2,835	2,832	2,835	0%	1,000	42億7092万	-0.46%
06/25	2,832	2,835	2,832	2,835	+0.11%	1,100	42億7092万	-0.63%
06/24	2,832	2,857	2,832	2,832	0%	2,400	42億6640万	-0.94%
06/20	2,841	2,841	2,832	2,832	-0.11%	1,900	42億6640万	-1.15%
06/19	2,838	2,838	2,830	2,835	-0.11%	600	42億7092万	-1.25%
06/18	2,814	2,838	2,814	2,838	+0.85%	400	42億7544万	-1.32%
06/17	2,814	2,835	2,814	2,814	+0.04%	600	42億3929万	-2.29%
06/14	2,799	2,814	2,799	2,813	-0.04%	1,000	42億3778万	-2.53%
06/13	2,801	2,848	2,801	2,814	0%	900	42億3929万	-2.7%
06/12	2,814	2,814	2,814	2,814	0%	700	42億3929万	-2.87%
06/11	2,814	2,814	2,814	2,814	0%	500	42億3929万	-3.1%
06/10	2,812	2,814	2,812	2,814	+0.04%	1,700	42億3929万	-3.3%
06/07	2,840	2,840	2,813	2,813	-0.95%	1,000	42億3778万	-3.53%
06/06	2,840	2,840	2,840	2,840	+0.18%	500	42億7846万	-2.77%
06/05	2,820	2,835	2,820	2,835	0%	200	42億7092万	-3.11%
06/04	2,831	2,835	2,831	2,835	0%	1,200	42億7092万	-3.31%
06/03	2,851	2,851	2,835	2,835	-1.12%	1,000	42億7092万	-3.41%
05/29	2,828	2,867	2,828	2,867	+1.38%	200	43億1913万	-2.52%
05/28	2,850	2,850	2,797	2,828	-0.77%	1,700	42億6038万	-3.91%
05/27	2,879	2,879	2,850	2,850	-1.38%	1,400	42億9352万	-3.23%
05/24	2,904	2,936	2,890	2,890	-0.69%	1,000	43億5378万	-1.93%
05/23	2,926	2,926	2,910	2,910	-0.82%	1,000	43億8391万	-1.29%
05/22	17:00 2024年3月期投資家向け説明会資料
05/22	2,922	2,934	2,922	2,934	0%	300	44億2007万	-0.51%
05/21	2,930	2,934	2,930	2,934	-0.24%	200	44億2007万	-0.47%
05/20	2,970	2,970	2,941	2,941	-0.98%	1,200	44億3061万	-0.31%
05/17	2,974	2,974	2,965	2,970	-0.2%	300	44億7430万	+0.68%
05/16	2,963	2,978	2,950	2,976	-0.13%	1,200	44億8334万	+0.92%
05/15	15:30 個別業績の前期実績値との差異に関するお知らせ
05/15	15:30 通期業績予想値と決算値の差異に関するお知らせ
05/15	15:30 2024年3月期決算短信〔日本基準〕(連結)
05/15	2,979	2,980	2,979	2,980	+0.2%	400	44億8937万	+1.05%
05/14	2,925	2,975	2,925	2,974	+0.34%	300	44億8033万	+0.88%
05/13	2,964	2,964	2,964	2,964	+0.47%	100	44億6526万	+0.47%
05/10	2,950	2,950	2,950	2,950	0%	200	44億4417万	-0.07%
05/08	2,950	2,950	2,950	2,950	-0.34%	200	44億4417万	-0.17%
05/07	2,960	2,960	2,960	2,960	+0.03%	200	44億5924万	+0.1%
05/02	2,958	2,959	2,958	2,959	-0.37%	200	44億5773万	-0.03%
05/01	2,930	2,970	2,911	2,970	+0.03%	800	44億7430万	+0.27%
04/30	2,940	2,969	2,923	2,969	0%	500	44億7279万	+0.2%
04/26	2,973	2,973	2,969	2,969	+1.12%	300	44億7279万	+0.13%
04/24	2,975	2,975	2,936	2,936	-1.31%	300	44億2308万	-1.04%
04/23	2,975	2,975	2,975	2,975	-0.03%	200	44億8183万	+0.2%
04/22	2,998	2,998	2,976	2,976	+2.23%	1,300	44億8334万	+0.2%
04/19	2,975	2,975	2,911	2,911	-2.22%	1,300	43億8542万	-1.99%
04/18	2,910	2,977	2,910	2,977	+2.3%	500	44億8485万	+0.1%
04/17	2,937	2,937	2,910	2,910	+0.41%	200	43億8391万	-2.18%
04/16	2,905	2,941	2,898	2,898	-0.07%	800	43億6583万	-2.65%
04/12	2,903	2,923	2,900	2,900	-0.28%	800	43億6885万	-2.65%
04/11	2,908	2,908	2,908	2,908	-1.22%	100	43億8090万	-2.45%
04/09	2,921	2,944	2,921	2,944	+1.38%	300	44億3513万	-1.34%
04/08	2,979	2,979	2,902	2,904	-2.55%	1,300	43億7487万	-2.78%
04/05	2,916	2,980	2,916	2,980	+1.29%	1,400	44億8937万	-0.43%

7058 共栄セキュリティーサービス

IR情報

2024/04/05～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート