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
09/18	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%
07/09	1,111	1,112	1,107	1,108	-0.09%	1,000	49億7735万	-3.82%
07/08	1,119	1,119	1,109	1,109	-0.89%	1,700	49億8184万	-3.9%
07/05	1,149	1,149	1,116	1,119	-0.97%	1,200	50億2677万	-3.03%
07/04	1,126	1,137	1,126	1,130	+0.36%	900	50億7618万	-1.82%
07/03	1,132	1,139	1,126	1,126	-0.53%	700	50億5821万	-1.92%
07/02	1,134	1,149	1,131	1,132	-1.82%	1,400	50億8517万	-1.22%
07/01	1,156	1,156	1,153	1,153	-0.26%	300	51億7950万	+0.87%
06/28	15:30 上場維持基準への適合に向けた計画に基づく進捗状況
06/28	15:30 支配株主等に関する事項について
06/28	15:30 事業計画及び成長可能性に関する事項
06/28	9:30 取締役の管掌変更に関するお知らせ
06/28	1,190	1,190	1,155	1,156	-2.53%	9,500	51億9298万	+1.49%
06/27	1,173	1,186	1,172	1,186	+1.11%	2,400	53億2774万	+4.49%
06/26	1,173	1,173	1,173	1,173	+1.12%	300	52億6935万	+3.71%
06/25	1,195	1,195	1,150	1,160	-0.68%	1,300	52億1095万	+2.84%
06/24	1,158	1,168	1,158	1,168	+0.86%	700	52億4688万	+3.73%
06/21	1,170	1,170	1,156	1,158	+0.52%	700	52億196万	+2.93%
06/20	1,124	1,154	1,124	1,152	-0.17%	1,000	51億7501万	+2.4%
06/19	1,201	1,201	1,143	1,154	-4.23%	2,400	51億8399万	+2.49%
06/18	1,206	1,206	1,180	1,205	+0.08%	3,200	54億1310万	+7.4%
06/17	1,201	1,248	1,194	1,204	+1.18%	8,800	54億860万	+7.98%
06/14	1,184	1,193	1,150	1,190	-0.42%	7,800	53億4571万	+7.5%
06/13	1,224	1,224	1,181	1,195	+2.58%	2,200	53億6817万	+8.54%
06/12	1,157	1,171	1,157	1,165	+0.78%	800	52億3341万	+6.39%
06/11	1,148	1,164	1,148	1,156	+0.7%	3,300	51億9298万	+6.06%
06/10	1,120	1,148	1,120	1,148	+2.78%	500	51億5704万	+5.81%
06/07	1,100	1,117	1,100	1,117	+1.09%	1,200	50億1778万	+3.52%
06/06	1,110	1,110	1,105	1,105	-3.07%	300	49億6388万	+2.79%
06/05	1,141	1,141	1,140	1,140	-0.87%	200	51億2110万	+6.54%
06/04	1,110	1,158	1,110	1,150	+4.55%	5,000	51億6603万	+7.98%
06/03	1,050	1,100	1,050	1,100	+4.86%	2,300	49億4142万	+3.87%
05/31	1,070	1,070	1,045	1,049	-1.59%	10,600	47億1231万	-0.66%
05/30	1,054	1,066	1,048	1,066	-1.3%	2,400	47億8868万	+1.14%
05/29	1,079	1,080	1,049	1,080	+2.96%	4,100	48億5157万	+2.76%
05/28	1,051	1,054	1,035	1,049	+0.1%	19,400	47億1231万	+0.1%
05/27	1,060	1,060	1,046	1,048	-1.04%	1,900	47億782万	+0.1%
05/24	1,076	1,076	1,059	1,059	-2.31%	4,200	47億5723万	+1.34%
05/23	1,106	1,132	1,084	1,084	-0.37%	6,000	48億6954万	+3.93%
05/22	1,132	1,149	1,086	1,088	-3.89%	3,000	48億8751万	+4.62%
05/21	1,140	1,140	1,113	1,132	+0.62%	2,300	50億8517万	+9.16%
05/20	1,140	1,144	1,118	1,125	-3.43%	5,200	50億5372万	+9.01%
05/17	1,208	1,300	1,132	1,165	-1.94%	35,000	52億3341万	+13.44%
05/16	1,153	1,190	1,120	1,188	+15%	31,700	53億3673万	+16.36%
05/15	16:30 中期経営計画2026
05/15	16:30 2024年3月期通期決算説明資料
05/15	16:30 特別利益(現金受贈益)計上に関する修正のお知らせ
05/15	16:30 2024年3月期業績予想と実績値との差異に関するお知らせ
05/15	16:30 2024年3月期決算短信〔日本基準〕(連結)
05/15	1,034	1,050	1,003	1,033	-0.19%	3,100	46億4044万	+1.87%
05/14	1,019	1,038	1,006	1,035	+1.57%	1,400	46億4942万	+2.07%
05/13	1,029	1,029	1,011	1,019	-1.83%	1,100	45億7755万	+0.69%
05/10	1,031	1,038	1,031	1,038	0%	600	46億6290万	+2.57%
05/09	1,050	1,051	1,038	1,038	0%	1,400	46億6290万	+2.77%
05/08	1,029	1,038	1,024	1,038	+1.76%	2,800	46億6290万	+2.87%
05/07	1,011	1,020	1,008	1,020	+0.89%	2,000	45億8204万	+1.19%
05/02	1,011	1,011	999	1,011	+0.3%	1,400	45億4161万	+0.3%
05/01	1,000	1,008	1,000	1,008	+1.2%	500	45億2813万	-0.1%
04/30	998	999	996	996	-0.4%	1,000	44億7423万	-1.29%
04/26	1,009	1,009	995	1,000	-0.89%	800	44億9220万	-0.89%
04/25	1,013	1,013	991	1,009	-0.39%	2,400	45億3262万	-0.1%
04/24	992	1,013	992	1,013	+1.4%	2,100	45億5059万	+0.2%
04/23	1,000	1,000	991	999	+0.81%	3,800	44億8770万	-1.28%

7091 リビングプラットフォーム

IR情報

2024/04/23～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート