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	2,009	2,013	1,984	2,008	+1.98%	11,500	209億9123万	-4.52%
09/17	2,000	2,008	1,943	1,969	-1.55%	20,900	205億8353万	-6.55%
09/13	1,999	2,030	1,989	2,000	+0.3%	21,600	209億760万	-5.44%
09/12	2,006	2,025	1,971	1,994	+1.17%	21,800	208億4487万	-5.94%
09/11	2,005	2,009	1,950	1,971	-1.5%	32,400	206億443万	-7.29%
09/10	2,038	2,056	2,001	2,001	-1.23%	19,700	209億1805万	-6.06%
09/09	2,012	2,054	2,012	2,026	-1.65%	14,400	211億7939万	-5.02%
09/06	2,061	2,096	2,053	2,060	-0.05%	20,900	215億3482万	-3.56%
09/05	2,100	2,104	2,051	2,061	-1.43%	18,200	215億4528万	-3.78%
09/04	2,114	2,134	2,088	2,091	-2.15%	21,300	218億5889万	-2.79%
09/03	2,129	2,146	2,127	2,137	+0.85%	6,500	223億3977万	-0.97%
09/02	2,150	2,150	2,102	2,119	-0.66%	9,700	221億5160万	-2.12%
08/30	2,160	2,160	2,130	2,133	-1.39%	9,300	222億9795万	-1.75%
08/29	2,175	2,175	2,149	2,163	-0.69%	12,200	226億1156万	-0.6%
08/28	2,176	2,178	2,163	2,178	0%	6,000	227億6837万	-0.09%
08/27	2,158	2,185	2,158	2,178	+0.83%	11,200	227億6837万	-0.27%
08/26	2,180	2,192	2,160	2,160	-0.32%	12,500	225億8020万	-1.32%
08/23	2,170	2,170	2,153	2,167	-0.32%	4,900	226億5338万	-1.41%
08/22	2,177	2,184	2,155	2,174	+0.18%	8,900	227億2656万	-1.41%
08/21	2,157	2,178	2,067	2,170	-0.41%	29,400	226億8474万	-1.9%
08/20	15:00 社員持株会を通じた株式付与としての自己株式の処分の払込完了及び一部失権に関するお知らせ
08/20	2,161	2,183	2,161	2,179	+1.21%	18,500	227億7883万	-1.85%
08/19	2,192	2,199	2,151	2,153	-2.09%	21,600	225億703万	-3.24%
08/16	2,174	2,199	2,150	2,199	+2.23%	14,000	229億8790万	-1.39%
08/15	2,146	2,173	2,134	2,151	+1.18%	12,400	224億8612万	-3.67%
08/14	2,168	2,168	2,120	2,126	0%	18,200	222億2477万	-5%
08/13	2,157	2,188	2,121	2,126	-1.3%	17,000	222億2477万	-5.26%
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	2,177	2,217	2,150	2,154	+1.27%	31,100	225億1748万	-4.27%
08/08	2,106	2,182	2,069	2,127	-0.56%	44,200	222億3523万	-5.8%
08/07	2,117	2,206	2,077	2,139	+3.03%	17,500	223億6067万	-5.6%
08/06	2,064	2,130	2,024	2,076	+0.24%	32,500	217億208万	-8.71%
08/05	2,020	2,099	1,950	2,071	-1.89%	58,900	216億4981万	-9.33%
08/02	2,160	2,160	2,111	2,111	-4.09%	34,800	220億6797万	-8.02%
08/01	2,261	2,274	2,200	2,201	-4.14%	15,900	230億881万	-4.55%
07/31	2,241	2,296	2,209	2,296	+1.59%	15,700	240億192万	-0.73%
07/30	2,320	2,320	2,254	2,260	-2.59%	12,800	236億2558万	-2.33%
07/29	2,276	2,325	2,276	2,320	+2.52%	12,400	242億5281万	+0.26%
07/26	2,281	2,292	2,262	2,263	+0.49%	13,800	236億5694万	-2.16%
07/25	2,264	2,289	2,241	2,252	-0.53%	24,000	235億4195万	-2.72%
07/24	2,275	2,299	2,264	2,264	-0.4%	11,400	236億6740万	-2.33%
07/23	2,332	2,332	2,273	2,273	-2.15%	9,800	237億6148万	-1.9%
07/22	2,340	2,347	2,302	2,323	-1.73%	19,700	242億8417万	+0.39%
07/19	16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/19	2,346	2,370	2,332	2,364	+0.77%	11,000	247億1278万	+2.34%
07/18	2,367	2,386	2,343	2,346	-0.64%	14,500	245億2461万	+1.91%
07/17	2,375	2,390	2,361	2,361	+0.04%	12,000	246億8142万	+2.83%
07/16	2,360	2,395	2,312	2,360	+2.16%	23,500	246億7096万	+3.1%
07/12	2,278	2,331	2,278	2,310	+1.18%	13,600	241億4827万	+1.14%
07/11	2,266	2,287	2,251	2,283	+1.06%	13,300	238億6602万	+0.13%
07/10	2,309	2,309	2,240	2,259	-1.27%	16,700	236億1513万	-0.75%
07/09	2,270	2,293	2,266	2,288	+0.84%	13,100	239億1829万	+0.66%
07/08	2,284	2,294	2,261	2,269	-0.66%	17,100	237億1967万	-0.04%
07/05	2,362	2,362	2,284	2,284	-2.64%	13,700	238億7647万	+0.75%
07/04	2,331	2,347	2,326	2,346	+0.64%	9,000	245億2461万	+3.58%
07/03	2,333	2,351	2,319	2,331	+0.09%	13,300	243億6780万	+3.42%
07/02	2,321	2,333	2,304	2,329	-0.04%	17,000	243億4690万	+3.88%
07/01	2,413	2,413	2,323	2,330	-1.4%	29,800	243億5735万	+4.44%
06/28	15:00 執行役員人事に関するお知らせ
06/28	2,384	2,384	2,345	2,363	-1.01%	17,400	247億232万	+6.44%
06/27	2,397	2,413	2,377	2,387	+0.97%	32,700	249億5322万	+8.16%
06/26	2,345	2,364	2,299	2,364	+2.2%	18,500	247億1278万	+7.75%
06/25	17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	17:00 社員持株会を通じた株式付与としての自己株式の処分に関するお知らせ
06/25	17:00 「特別奨励金スキーム(自己株式処分型)」の導入について
06/25	2,288	2,333	2,260	2,313	+2.48%	25,600	241億7963万	+6.05%
06/24	2,304	2,312	2,239	2,257	-2.38%	28,300	235億9422万	+4.01%
06/21	2,320	2,359	2,310	2,312	-0.26%	19,100	241億6918万	+6.94%
06/20	2,300	2,332	2,282	2,318	+0.61%	23,800	242億3190万	+7.81%
06/19	2,250	2,318	2,250	2,304	+2.4%	21,700	240億8555万	+7.71%
06/18	2,220	2,250	2,215	2,250	+2.41%	15,400	235億2105万	+5.63%
06/17	2,200	2,209	2,183	2,197	-0.72%	17,300	229億6699万	+3.53%
06/14	2,165	2,230	2,163	2,213	+2.22%	25,300	231億3425万	+4.44%
06/13	2,195	2,195	2,161	2,165	-1.37%	13,900	226億3247万	+2.36%
06/12	2,229	2,229	2,192	2,195	-0.27%	13,000	229億4609万	+3.88%
06/11	2,230	2,230	2,191	2,201	-1.3%	9,700	230億881万	+4.31%
06/10	2,213	2,230	2,212	2,230	+1.36%	10,200	233億1197万	+5.99%
06/07	2,211	2,212	2,188	2,200	+0.14%	8,500	229億9836万	+4.91%
06/06	2,202	2,215	2,190	2,197	+0.14%	10,900	229億6699万	+5.07%
06/05	2,199	2,215	2,166	2,194	+0.09%	23,000	229億3563万	+5.18%
06/04	2,201	2,219	2,186	2,192	-0.95%	19,900	229億1472万	+5.44%
06/03	2,230	2,230	2,194	2,213	-0.32%	25,700	231億3425万	+6.81%
05/31	10:00 中期経営計画(2024年度～2026年度)策定に関するお知らせ
05/31	2,068	2,222	2,068	2,220	+7.45%	173,900	232億743万	+7.56%
05/30	2,037	2,070	2,025	2,066	+1.42%	21,500	215億9755万	+0.54%
05/29	2,053	2,053	2,032	2,037	-0.78%	11,900	212億9439万	-0.68%
05/28	2,049	2,075	2,049	2,053	+0.2%	15,000	214億6165万	+0.24%
05/27	2,066	2,066	2,031	2,049	-0.44%	15,100	214億1983万	+0.15%
05/24	2,031	2,070	2,024	2,058	+0.49%	20,500	215億1392万	+0.68%
05/23	2,043	2,051	2,022	2,048	+0.84%	12,300	214億938万	+0.29%
05/22	2,054	2,058	2,031	2,031	-1.17%	22,800	212億3166万	-0.54%
05/21	2,058	2,062	2,042	2,055	+0.64%	12,100	214億8255万	+0.59%
05/20	2,030	2,056	2,030	2,042	+0.79%	17,300	213億4665万	0%
05/17	2,032	2,033	2,019	2,026	-0.93%	11,400	211億7939万	-0.83%
05/16	15:00 譲渡制限付株式報酬制度の導入に関するお知らせ
05/16	2,069	2,069	2,038	2,045	-0.92%	12,600	213億7802万	0%
05/15	2,068	2,100	2,059	2,064	+0.24%	12,100	215億7664万	+0.98%
05/14	2,110	2,110	2,047	2,059	-2.56%	25,600	215億2437万	+0.83%
05/13	2,131	2,138	2,103	2,113	-0.7%	17,300	220億8887万	+3.63%
05/10	2,120	2,136	2,102	2,128	+1.19%	21,300	222億4568万	+4.57%
05/09	2,124	2,128	2,097	2,103	-0.71%	16,400	219億8434万	+3.55%
05/08	2,088	2,140	2,088	2,118	+3.12%	68,800	221億4114万	+4.39%
05/07	15:35 2024年3月期決算短信〔日本基準〕(連結)
05/07	2,075	2,079	2,023	2,054	+0.15%	31,100	214億7210万	+1.33%
05/02	2,060	2,060	2,046	2,051	-0.34%	7,800	214億4074万	+1.18%
05/01	2,060	2,060	2,043	2,058	-0.19%	7,200	215億1392万	+1.48%
04/30	2,040	2,062	2,034	2,062	+1.48%	13,900	215億5573万	+1.73%
04/26	2,011	2,038	1,998	2,032	+1.04%	13,200	212億4212万	+0.3%
04/25	2,023	2,023	2,004	2,011	-0.59%	9,300	210億2259万	-0.74%
04/24	1,992	2,027	1,992	2,023	+1.66%	12,400	211億4803万	-0.2%

7466 SPK

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート