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	2,210	2,210	2,200	2,200	0%	500	15億5210万	-0.54%
09/13	2,200	2,200	2,200	2,200	+0.55%	300	15億5210万	-0.5%
09/12	2,240	2,240	2,188	2,188	-2.76%	300	15億4363万	-1%
09/11	2,250	2,250	2,250	2,250	-0.22%	100	15億8737万	+1.76%
09/10	2,255	2,255	2,255	2,255	-0.09%	100	15億9090万	+1.99%
09/09	2,258	2,258	2,257	2,257	-0.35%	300	15億9231万	+2.03%
09/06	2,255	2,265	2,255	2,265	+0.67%	200	15億9795万	+2.35%
09/05	2,271	2,300	2,221	2,250	+2.41%	600	15億8737万	+1.63%
09/03	2,198	2,198	2,192	2,197	-0.05%	400	15億4998万	-0.72%
09/02	2,134	2,201	2,134	2,198	-0.99%	5,200	15億5068万	-0.81%
08/29	2,220	2,220	2,220	2,220	+0.91%	100	15億6621万	+0.09%
08/28	2,200	2,200	2,200	2,200	-1.35%	100	15億5210万	-0.9%
08/27	2,230	2,230	2,230	2,230	+1.18%	100	15億7326万	+0.31%
08/26	2,230	2,230	2,204	2,204	-1.17%	500	15億5492万	-1.03%
08/23	2,230	2,230	2,230	2,230	0%	100	15億7326万	-0.04%
08/22	2,247	2,270	2,230	2,230	-0.22%	600	15億7326万	-0.18%
08/20	2,180	2,284	2,180	2,235	+2.52%	1,900	15億7679万	-0.09%
08/19	2,220	2,220	2,180	2,180	-1.8%	600	15億3799万	-2.55%
08/16	2,200	2,235	2,200	2,220	+0.82%	800	15億6621万	-0.89%
08/15	2,202	2,202	2,162	2,202	-1.12%	400	15億5351万	-1.78%
08/14	2,227	2,227	2,227	2,227	+3.58%	300	15億7114万	-0.85%
08/13	2,146	2,150	2,146	2,150	0%	200	15億1682万	-4.4%
08/09	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	2,157	2,157	2,150	2,150	-0.51%	700	15億1682万	-4.66%
08/08	2,200	2,200	2,160	2,161	-1.37%	1,900	15億2458万	-4.42%
08/07	2,165	2,300	2,165	2,191	-0.18%	1,300	15億4575万	-3.27%
08/06	2,156	2,394	2,156	2,195	+1.86%	1,900	15億4857万	-3.26%
08/05	2,272	2,272	2,155	2,155	-3.02%	900	15億2035万	-5.15%
08/02	2,246	2,246	2,222	2,222	-1.46%	700	15億6762万	-2.37%
08/01	2,255	2,255	2,255	2,255	-1.18%	100	15億9090万	-1.01%
07/31	2,282	2,282	2,282	2,282	+0.53%	100	16億995万	+0.13%
07/29	2,299	2,299	2,249	2,270	-1.3%	700	16億148万	-0.35%
07/26	2,300	2,300	2,300	2,300	+3%	300	16億2265万	+0.92%
07/25	2,302	2,302	2,232	2,233	-0.84%	2,000	15億7538万	-2.06%
07/24	2,250	2,252	2,250	2,252	+0.09%	200	15億8878万	-1.49%
07/23	2,275	2,317	2,250	2,250	-1.62%	1,200	15億8737万	-1.62%
07/22	2,289	2,289	2,223	2,287	+1.11%	3,800	16億1347万	-0.13%
07/19	2,374	2,374	2,262	2,262	-3.04%	300	15億9584万	-1.09%
07/18	2,331	2,333	2,331	2,333	+1.3%	500	16億4593万	+2.19%
07/17	2,303	2,303	2,303	2,303	+0.13%	100	16億2476万	+1.05%
07/16	2,300	2,300	2,300	2,300	0%	100	16億2265万	+1.23%
07/12	2,255	2,300	2,255	2,300	+2.22%	200	16億2265万	+1.46%
07/11	2,250	2,250	2,250	2,250	0%	500	15億8737万	-0.53%
07/10	2,272	2,272	2,250	2,250	-0.97%	500	15億8737万	-0.49%
07/08	2,327	2,327	2,272	2,272	-1.22%	2,600	16億289万	+0.49%
07/05	2,334	2,334	2,300	2,300	+0.17%	300	16億2265万	+1.72%
07/04	2,298	2,298	2,273	2,296	-0.04%	400	16億1982万	+1.59%
07/03	2,396	2,396	2,297	2,297	0%	300	16億2053万	+1.73%
07/02	2,275	2,297	2,275	2,297	+0.97%	200	16億2053万	+1.68%
07/01	2,380	2,380	2,275	2,275	-0.22%	1,700	16億501万	+0.75%
06/28	2,278	2,280	2,271	2,280	+0.44%	500	16億854万	+0.93%
06/27	2,270	2,270	2,270	2,270	0%	100	16億148万	+0.44%
06/26	2,267	2,270	2,267	2,270	+0.13%	400	16億148万	+0.31%
06/25	2,267	2,267	2,267	2,267	-0.44%	300	15億9936万	+0.18%
06/24	2,263	2,277	2,263	2,277	+0.8%	300	16億642万	+0.66%
06/21	15:00 上場維持基準への適合に関するお知らせ
06/21	2,245	2,259	2,245	2,259	-1.14%	700	15億9372万	-0.26%
06/19	2,285	2,285	2,244	2,285	-2.14%	500	16億1206万	+0.79%
06/18	2,385	2,385	2,335	2,335	-2.01%	200	16億4734万	+3%
06/17	2,327	2,416	2,283	2,383	+4.66%	2,400	16億8120万	+5.16%
06/14	2,328	2,328	2,277	2,277	-1.85%	1,300	16億642万	+0.62%
06/13	2,284	2,366	2,284	2,320	+4.79%	3,900	16億3676万	+2.47%
06/12	2,210	2,214	2,210	2,214	+2.17%	300	15億6197万	-2.17%
06/11	2,145	2,217	2,130	2,167	-2.61%	1,600	15億2881万	-4.28%
06/10	2,225	2,225	2,225	2,225	+4.71%	100	15億6973万	-1.85%
06/07	2,150	2,150	2,102	2,125	-2.52%	2,100	14億9918万	-6.31%
06/06	2,183	2,183	2,180	2,180	-0.46%	900	15億3799万	-4.18%
06/05	2,225	2,225	2,190	2,190	-1.57%	1,800	15億4504万	-3.91%
06/04	2,227	2,269	2,225	2,225	-1.02%	1,200	15億6973万	-2.54%
06/03	2,248	2,248	2,248	2,248	-0.66%	100	15億8596万	-1.62%
05/31	2,273	2,312	2,262	2,263	-0.04%	600	15億9654万	-0.92%
05/30	2,264	2,264	2,264	2,264	0%	100	15億9725万	-0.79%
05/29	2,304	2,304	2,250	2,264	-1.78%	2,000	15億9725万	-0.7%
05/28	2,255	2,305	2,255	2,305	+1.05%	600	16億2617万	+1.19%
05/27	2,304	2,304	2,259	2,281	-1%	500	16億924万	+0.31%
05/24	2,259	2,309	2,259	2,304	+0.61%	400	16億2547万	+1.36%
05/23	2,358	2,358	2,290	2,290	-3.01%	600	16億1559万	+0.62%
05/22	2,275	2,361	2,274	2,361	+4.38%	1,800	16億6568万	+3.92%
05/21	2,250	2,262	2,250	2,262	+0.58%	900	15億9584万	-0.18%
05/20	2,257	2,289	2,249	2,249	-4.3%	3,700	15億8666万	-0.66%
05/17	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/17	2,338	2,400	2,337	2,350	+2.17%	4,200	16億5792万	+3.84%
05/16	2,350	2,400	2,300	2,300	0%	3,100	16億2265万	+2.09%
05/15	15:00 通期個別業績予想の修正に関するお知らせ
05/15	2,309	2,315	2,300	2,300	-0.39%	1,100	16億2265万	+2.4%
05/14	2,280	2,309	2,280	2,309	+0.13%	300	16億2899万	+3.08%
05/13	2,306	2,306	2,306	2,306	0%	200	16億2688万	+3.27%
05/09	2,306	2,306	2,306	2,306	+1.18%	300	16億2688万	+3.41%
05/08	2,248	2,279	2,248	2,279	+0.97%	300	16億783万	+1.97%
05/07	2,259	2,259	2,257	2,257	+0.98%	500	15億9231万	+0.85%
05/02	2,290	2,290	2,221	2,235	-0.22%	500	15億7679万	-0.22%
05/01	2,215	2,240	2,213	2,240	-2.95%	500	15億8032万	-0.13%
04/30	2,308	2,308	2,308	2,308	+1.27%	100	16億2829万	+2.76%
04/25	2,279	2,279	2,279	2,279	0%	200	16億783万	+1.51%
04/24	2,279	2,279	2,279	2,279	-0.26%	200	16億783万	+1.51%
04/23	2,280	2,285	2,280	2,285	+2.47%	700	16億1206万	+1.83%
04/22	2,208	2,282	2,208	2,230	+1%	2,800	15億7326万	-0.58%
04/19	2,208	2,208	2,208	2,208	0%	200	15億5774万	-1.47%
04/18	2,278	2,281	2,208	2,208	-0.94%	800	15億5774万	-1.47%
04/17	2,179	2,229	2,179	2,229	+2.01%	300	15億7255万	-0.49%
04/15	2,243	2,243	2,170	2,185	-3.32%	1,900	15億4151万	-2.41%
04/12	2,331	2,331	2,230	2,260	-5.08%	2,800	15億9443万	+0.94%
04/11	2,250	2,700	2,250	2,381	+8.23%	13,600	16億7979万	+6.48%
04/10	2,208	2,208	2,200	2,200	-0.36%	200	15億5210万	-1.3%

7413 創健社

IR情報

2024/04/10～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート