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
12/05	1,000	1,000	972	972	-0.82%	51,100	43億6641万	-1.92%
12/04	972	980	972	980	+0.82%	1,200	44億235万	-1.41%
12/03	958	972	958	972	+1.46%	1,400	43億6641万	-2.41%
12/02	963	963	958	958	-0.52%	400	43億352万	-3.91%
11/29	963	968	963	963	-0.82%	500	43億2598万	-3.7%
11/28	995	995	971	971	-0.92%	43,900	43億6192万	-3.19%
11/27	980	980	980	980	0%	100	44億235万	-2.49%
11/26	980	980	980	980	0%	100	44億235万	-2.68%
11/25	994	994	980	980	-1.41%	1,600	44億235万	-2.97%
11/22	983	995	983	994	+1.22%	1,300	44億6524万	-1.78%
11/21	982	982	982	982	+1.03%	3,500	44億1134万	-3.06%
11/20	957	972	957	972	+2.1%	2,100	43億6641万	-4.24%
11/19	962	962	952	952	-1.04%	1,100	42億7657万	-6.39%
11/18	952	966	946	962	-1.43%	7,100	43億2149万	-5.78%
11/15	1,040	1,040	970	976	-3.37%	9,000	43億8438万	-4.69%
11/14	15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	15:30 2025年3月期第2四半期決算説明資料
11/14	1,026	1,026	1,010	1,010	-1.56%	3,200	45億3712万	-1.56%
11/13	1,031	1,031	1,026	1,026	0%	5,000	46億899万	-0.1%
11/12	1,026	1,049	1,026	1,026	0%	2,600	46億899万	-0.1%
11/11	1,020	1,026	1,015	1,026	+1.28%	1,900	46億899万	0%
11/08	1,007	1,023	1,007	1,013	+0.3%	1,300	45億5059万	-1.27%
11/07	1,005	1,014	1,005	1,010	+0.5%	800	45億3712万	-1.46%
11/06	1,006	1,006	1,005	1,005	+0.1%	1,400	45億1466万	-2.05%
11/05	1,029	1,029	1,002	1,004	-2.9%	2,700	45億1016万	-2.14%
11/01	1,010	1,034	1,010	1,034	+0.78%	700	46億4493万	+0.58%
10/31	1,036	1,036	1,014	1,026	-1.06%	3,100	46億899万	-0.19%
10/30	15:30 当社連結子会社における事業譲受に関するお知らせ
10/30	15:30 子会社設立に関するお知らせ
10/30	1,038	1,038	1,037	1,037	-0.1%	1,100	46億5841万	+0.78%
10/29	1,011	1,038	1,011	1,038	+3.28%	1,400	46億6290万	+0.87%
10/28	1,024	1,024	1,005	1,005	-2.71%	800	45億1466万	-2.33%
10/25	1,038	1,038	1,008	1,033	-0.29%	1,400	46億4044万	+0.29%
10/24	1,014	1,036	1,007	1,036	+1.97%	3,400	46億5391万	+0.58%
10/23	1,016	1,017	1,013	1,016	-2.21%	1,800	45億6407万	-1.26%
10/22	1,040	1,040	1,039	1,039	0%	1,200	46億6739万	+0.97%
10/21	1,035	1,039	1,035	1,039	+0.48%	500	46億6739万	+1.07%
10/18	1,017	1,034	1,017	1,034	+1.87%	1,500	46億4493万	+0.68%
10/17	1,013	1,032	1,013	1,015	-1.93%	1,300	45億5958万	-1.07%
10/16	1,035	1,035	1,035	1,035	0%	200	46億4942万	+1.07%
10/15	1,044	1,044	1,035	1,035	-0.48%	1,600	46億4942万	+1.17%
10/11	1,040	1,050	1,040	1,040	+0.19%	1,200	46億7188万	+1.76%
10/10	1,023	1,038	1,023	1,038	+0.29%	400	46億6290万	+1.76%
10/09	1,030	1,035	1,030	1,035	+1.17%	1,500	46億4942万	+1.57%
10/08	1,018	1,023	1,018	1,023	0%	700	45億9552万	+0.39%
10/07	1,018	1,023	1,018	1,023	+0.49%	900	45億9552万	+0.49%
10/04	1,036	1,036	1,018	1,018	+0.3%	500	45億7305万	0%
10/03	1,004	1,015	1,004	1,015	+1.1%	900	45億5958万	-0.29%
10/02	1,005	1,011	1,004	1,004	-0.69%	1,700	45億1016万	-1.47%
10/01	1,001	1,011	1,001	1,011	-1.56%	1,700	45億4161万	-0.79%
09/30	1,030	1,039	1,016	1,027	-1.25%	1,900	46億1348万	+0.69%
09/27	1,043	1,067	1,010	1,040	-0.29%	1,900	46億7188万	+2.06%
09/26	1,051	1,059	1,042	1,043	-1.04%	2,600	46億8536万	+2.46%
09/25	1,053	1,055	1,053	1,054	+2.13%	1,100	47億3477万	+3.64%
09/24	1,043	1,043	1,032	1,032	-0.39%	10,200	46億3595万	+1.67%
09/20	1,023	1,036	1,011	1,036	+1.37%	2,000	46億5391万	+2.17%
09/19	1,046	1,046	1,016	1,022	-0.87%	1,500	45億9102万	+0.99%
09/18	1,034	1,034	1,017	1,031	+0.78%	1,100	46億3145万	+1.78%
09/17	1,038	1,038	1,020	1,023	+0.29%	2,100	45億9552万	+1.09%
09/13	1,018	1,020	1,018	1,020	+1.09%	1,600	45億8204万	+0.79%
09/12	1,012	1,012	1,009	1,009	0%	300	45億3262万	-0.1%
09/11	1,000	1,009	997	1,009	+0.9%	2,300	45億3262万	0%
09/10	1,000	1,000	1,000	1,000	+1.21%	700	44億9220万	-0.6%
09/09	997	997	981	988	-1.2%	1,500	44億3829万	-1.5%
09/06	1,010	1,010	1,000	1,000	-0.4%	1,200	44億9220万	-0.3%
09/05	996	1,005	995	1,004	+0.8%	6,100	45億1016万	0%
09/04	1,000	1,007	996	996	-0.99%	3,400	44億7423万	-1.29%
09/03	1,038	1,038	997	1,006	-3.08%	5,700	45億1915万	-0.79%
09/02	1,006	1,038	1,006	1,038	+3.28%	900	46億6290万	+2.06%
08/30	1,045	1,045	1,000	1,005	-1.18%	1,300	45億1466万	-1.37%
08/29	1,020	1,020	1,015	1,017	-0.29%	800	45億6856万	-0.59%
08/28	1,037	1,037	1,020	1,020	-1.54%	700	45億8204万	-0.68%
08/27	1,014	1,036	1,012	1,036	+2.17%	1,100	46億5391万	+0.29%
08/26	1,038	1,038	1,000	1,014	-2.31%	3,200	45億5509万	-2.31%
08/23	1,000	1,040	1,000	1,038	+3.8%	1,800	46億6290万	-0.57%
08/22	1,009	1,009	996	1,000	-1.48%	6,300	44億9220万	-4.67%
08/21	1,008	1,015	1,008	1,015	+0.2%	500	45億5958万	-3.79%
08/20	998	1,013	998	1,013	+1.5%	200	45億5059万	-4.34%
08/19	1,004	1,004	993	998	-0.99%	2,700	44億8321万	-6.03%
08/16	1,001	1,026	1,000	1,008	+0.8%	4,100	45億2813万	-5.44%
08/15	980	1,020	976	1,000	-2.44%	6,200	44億9220万	-6.54%
08/14	16:00 2025年3月期第1四半期決算説明資料
08/14	16:00 2025年3月期第1四半期決算短信[日本基準](連結)
08/14	1,025	1,067	1,025	1,025	+0.1%	2,100	46億450万	-4.65%
08/13	1,013	1,054	1,013	1,024	+1.09%	1,700	46億1万	-5.01%
08/09	995	1,013	980	1,013	+3.37%	1,300	45億5059万	-6.46%
08/08	974	980	967	980	+0.62%	1,400	44億235万	-9.84%
08/07	936	985	936	974	+4.06%	6,500	43億7540万	-10.89%
08/06	933	979	931	936	+1.3%	13,500	42億469万	-14.91%
08/05	996	1,004	924	924	-7.51%	15,400	41億5079万	-16.68%
08/02	1,011	1,011	982	999	-2.92%	6,600	44億8770万	-10.8%
08/01	1,119	1,119	1,002	1,029	-7.96%	10,000	46億2247万	-8.7%
07/31	1,118	1,118	1,118	1,118	+0.72%	100	50億2227万	-1.24%
07/29	1,086	1,110	1,086	1,110	+2.21%	1,100	49億8634万	-2.12%
07/26	1,085	1,095	1,085	1,086	+0.09%	1,400	48億7852万	-4.4%
07/25	1,123	1,123	1,085	1,085	-3.38%	3,200	48億7403万	-4.74%
07/24	1,119	1,123	1,101	1,123	+0.36%	3,200	50億4474万	-1.58%
07/23	1,149	1,149	1,119	1,119	-3.03%	1,800	50億2677万	-2.27%
07/22	1,155	1,162	1,154	1,154	0%	1,100	51億8399万	+0.52%
07/19	1,175	1,175	1,141	1,154	-1.79%	600	51億8399万	+0.44%
07/18	1,180	1,190	1,175	1,175	0%	1,300	52億7833万	+2.09%
07/17	1,155	1,176	1,154	1,175	+2.35%	2,600	52億7833万	+2.09%
07/16	1,135	1,148	1,120	1,148	+3.89%	3,000	51億5704万	-0.17%
07/12	1,087	1,123	1,087	1,105	+1.84%	3,400	49億6388万	-3.91%
07/11	1,110	1,110	1,085	1,085	-2.25%	600	48億7403万	-5.65%
07/10	1,108	1,110	1,100	1,110	+0.18%	800	49億8634万	-3.56%

7091 リビングプラットフォーム

IR情報

2024/07/10～2024/12/05

IR情報＆株価推移

開示資料

決算

株式

チャート