日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/24	2,950	2,952	2,902	2,902	-1.63%	38,900	849億149万	+7.64%
04/23	2,949	2,960	2,886	2,950	+0.44%	63,300	863億579万	+9.95%
04/22	2,890	2,944	2,794	2,937	+1.45%	104,200	859億2545万	+10.12%
04/21	2,866	2,943	2,852	2,895	+2.81%	160,000	846億8801万	+9.2%
04/18	15:30 2025年3月月次に関するお知らせ
04/18	2,669	2,819	2,669	2,816	+6.1%	122,400	823億7701万	+6.83%
04/17	2,631	2,669	2,573	2,654	+2.83%	46,700	776億3799万	+1.14%
04/16	2,666	2,696	2,543	2,581	-3.01%	59,400	755億250万	-1.38%
04/15	2,667	2,694	2,611	2,661	+1.45%	91,400	778億4276万	+1.99%
04/14	2,675	2,700	2,616	2,623	-1.21%	42,400	767億3114万	+0.96%
04/11	2,575	2,674	2,516	2,655	-0.75%	75,200	776億6724万	+2.63%
04/10	2,774	2,775	2,599	2,675	+5.44%	93,500	782億5231万	+3.76%
04/09	2,512	2,578	2,453	2,537	+0.12%	79,100	742億1536万	-1.01%
04/08	2,600	2,606	2,494	2,534	+9.37%	67,500	741億2760万	-0.86%
04/07	2,250	2,430	2,233	2,317	-9.03%	121,600	677億7966万	-9.21%
04/04	2,631	2,634	2,409	2,547	-5%	155,200	745億790万	-0.31%
04/03	2,630	2,730	2,592	2,681	+0.98%	89,700	784億2782万	+5.14%
04/02	2,696	2,696	2,637	2,655	-1.01%	69,800	776億6724万	+4.61%
04/01	2,707	2,748	2,633	2,682	-2.72%	78,100	784億5708万	+5.92%
03/31	2,710	2,858	2,710	2,757	-0.11%	108,800	806億5107万	+9.14%
03/28	2,770	2,791	2,732	2,760	-1.18%	45,600	807億3883万	+9.35%
03/27	2,789	2,837	2,755	2,793	-1.62%	71,300	817億418万	+10.66%
03/26	17:00 事業計画及び成長可能性に関する事項
03/26	2,850	2,879	2,812	2,839	+1.39%	103,300	830億4983万	+12.84%
03/25	2,746	2,810	2,666	2,800	+7.07%	192,100	819億896万	+11.87%
03/24	15:30 2025年2月月次に関するお知らせ
03/24	2,586	2,715	2,586	2,615	+3.12%	115,500	764億9711万	+4.47%
03/21	2,573	2,600	2,509	2,536	-1.13%	47,800	741億8368万	+0.96%
03/19	2,550	2,592	2,502	2,565	-0.27%	32,900	750億3199万	+1.62%
03/18	2,539	2,602	2,497	2,572	+1.86%	69,700	752億3676万	+1.58%
03/17	2,537	2,563	2,512	2,525	+0.12%	53,000	738億6190万	-0.55%
03/14	2,472	2,548	2,433	2,522	+0.6%	82,800	737億7414万	-0.98%
03/13	2,540	2,564	2,483	2,507	+0.52%	72,200	733億3536万	-1.96%
03/12	2,399	2,558	2,399	2,494	+5.59%	173,000	729億5508万	-2.77%
03/11	2,340	2,385	2,315	2,362	-1.17%	123,100	690億9379万	-8.34%
03/10	2,546	2,600	2,378	2,390	+1.01%	278,500	699億1285万	-7.79%
03/07	2,383	2,426	2,344	2,366	-2.43%	78,600	692億1079万	-9.31%
03/06	2,336	2,458	2,336	2,425	+6.08%	93,800	709億3668万	-7.65%
03/05	2,347	2,359	2,273	2,286	-3.09%	118,000	668億7062万	-13.38%
03/04	2,394	2,395	2,325	2,359	-3.48%	54,200	690億603万	-11.22%
03/03	2,482	2,495	2,426	2,444	+2.6%	79,400	714億9247万	-8.46%
02/28	2,418	2,495	2,356	2,382	-1.61%	111,600	696億7883万	-11.12%
02/27	2,389	2,500	2,371	2,421	+0.75%	145,300	708億1967万	-10.07%
02/26	2,488	2,510	2,371	2,403	-3.65%	177,600	702億9313万	-11.1%
02/25	15:30 直近のよくあるお問い合わせと回答
02/25	2,492	2,565	2,480	2,494	-1.19%	125,900	729億5508万	-8.14%
02/21	2,697	2,697	2,489	2,524	-7.27%	258,300	738億3265万	-7.27%
02/20	2,701	2,808	2,688	2,722	-1.02%	215,100	796億1643万	-0.18%
02/19	2,640	2,808	2,565	2,750	+6.18%	436,200	804億3541万	+0.99%
02/18	2,645	2,662	2,472	2,590	+3.11%	579,900	757億5553万	-4.67%
02/17	3,020	3,085	2,437	2,512	-10.89%	921,400	734億7409万	-7.58%
02/14	15:30 2025年1月月次に関するお知らせ
02/14	15:30 支配株主等に関する事項について
02/14	15:30 取締役候補者の選任に関するお知らせ
02/14	15:30 剰余金の配当に関するお知らせ
02/14	15:30 中期経営計画2027(FY2025-FY2027)
02/14	15:30 2024年12月期通期決算説明資料
02/14	15:30 2024年12月期決算短信〔日本基準〕(連結)
02/14	2,798	2,825	2,750	2,819	-0.67%	185,000	824億5360万	+3.6%
02/13	2,830	2,867	2,793	2,838	+0.32%	49,600	830億934万	+4.53%
02/12	2,821	2,836	2,789	2,829	+2.09%	78,800	827億4609万	+4.43%
02/10	2,682	2,779	2,680	2,771	+1.58%	62,300	810億4964万	+2.59%
02/07	2,712	2,775	2,681	2,728	-0.22%	80,800	797億9192万	+1.07%
02/06	2,674	2,775	2,630	2,734	-1.23%	99,600	799億6742万	+1.18%
02/05	2,703	2,770	2,678	2,768	+2.18%	44,600	809億6189万	+2.29%
02/04	2,751	2,773	2,665	2,709	-2.94%	78,500	792億3619万	-0.07%
02/03	2,731	2,823	2,665	2,791	+1.49%	81,000	816億3462万	+2.76%
01/31	2,772	2,784	2,750	2,750	-1.79%	50,400	804億3541万	+1.07%
01/30	2,785	2,805	2,740	2,800	-0.18%	54,600	818億9787万	+2.83%
01/29	2,767	2,883	2,767	2,805	+1.93%	97,900	820億4411万	+3.01%
01/28	2,678	2,768	2,676	2,752	+0.99%	47,600	804億9390万	+1.07%
01/27	2,721	2,757	2,694	2,725	+0.89%	55,800	797億417万	+0.11%
01/24	2,721	2,730	2,673	2,701	+0.33%	64,200	790億219万	-0.84%
01/23	2,630	2,722	2,601	2,692	+0.52%	64,700	787億3895万	-1.25%
01/22	2,703	2,705	2,622	2,678	-0.59%	65,300	783億2946万	-1.9%
01/21	2,660	2,703	2,606	2,694	-0.59%	80,600	787億9292万	-1.43%
01/20	2,693	2,719	2,622	2,710	+1.73%	66,200	792億6088万	-1.02%
01/17	15:30 2024年12月月次に関するお知らせ
01/17	2,637	2,691	2,604	2,664	+1.02%	89,800	779億1549万	-2.81%
01/16	2,627	2,690	2,576	2,637	+0.38%	117,900	771億2581万	-4.21%
01/15	2,546	2,627	2,525	2,627	+1.19%	95,200	768億3334万	-4.72%
01/14	2,620	2,703	2,566	2,596	-0.88%	153,200	759億2666万	-6.01%
01/10	2,549	2,635	2,522	2,619	+0.77%	124,600	765億9935万	-5.21%
01/09	2,566	2,618	2,530	2,599	-2.15%	104,400	760億1440万	-5.83%
01/08	2,672	2,672	2,610	2,656	-1.01%	55,400	776億8151万	-3.45%
01/07	2,634	2,728	2,631	2,683	+1.86%	94,500	784億7120万	-1.9%
01/06	2,690	2,749	2,613	2,634	-2.98%	104,600	770億3807万	-3.05%
01/01	株式分割 1→2
2024
12/30	2,749	2,795	2,710	2,715	-3.48%	93,300	794億712万	+0.52%
12/27	2,950	2,954	2,804	2,813	-0.95%	95,900	822億7338万	+4.81%
12/26	2,840	2,855	2,790	2,840	-1.56%	86,600	830億6307万	+6.65%
12/25	2,890	2,890	2,815	2,885	+1.58%	101,200	843億7921万	+9.07%
12/24	2,900	2,900	2,785	2,840	-2.07%	116,000	830億6307万	+8.36%
12/23	2,800	2,900	2,795	2,900	+3.2%	102,800	848億1792万	+11.62%
12/20	2,785	2,820	2,760	2,810	0%	127,600	821億8564万	+9.13%
12/19	2,745	2,835	2,745	2,810	+0.72%	77,000	821億8564万	+10.02%
12/18	2,760	2,875	2,740	2,790	+2.2%	176,800	816億69万	+10.71%
12/17	2,775	2,830	2,700	2,730	-1.8%	165,400	798億4583万	+9.86%
12/16	2,715	2,820	2,670	2,780	+1.28%	157,800	813億821万	+13.28%
12/13	15:30 2024年11月月次に関するお知らせ
12/13	2,890	2,890	2,710	2,745	-1.61%	174,600	802億8455万	+13.38%
12/12	2,755	2,800	2,735	2,790	+0.9%	116,400	816億69万	+16.83%
12/11	2,775	2,835	2,755	2,765	-1.78%	135,000	808億6950万	+17.51%
12/10	2,835	2,955	2,815	2,815	+0.9%	163,600	823億3188万	+21.49%
12/09	2,925	2,975	2,790	2,790	-5.42%	214,800	816億69万	+22.31%
12/06	2,790	2,955	2,750	2,950	+7.66%	256,600	862億8030万	+31.17%
12/05	2,705	2,825	2,705	2,740	-0.36%	178,200	801億3831万	+23.76%
12/04	2,585	2,790	2,580	2,750	+4.36%	213,400	804億3079万	+25.46%
12/03	2,675	2,715	2,625	2,635	+4.36%	268,600	770億6732万	+21.32%
12/02	2,320	2,550	2,320	2,525	+5.65%	310,200	738億5008万	+17.39%
11/29	2,310	2,448	2,288	2,390	+6.7%	209,200	699億166万	+12.1%
11/28	2,275	2,310	2,190	2,240	-0.67%	114,600	655億1453万	+5.56%
11/27	2,210	2,255	2,123	2,255	+2.04%	106,200	659億5324万	+6.17%
11/26	2,305	2,305	2,193	2,210	-4.43%	113,000	646億3710万	+4.05%

7685 BuySell Technologies

IR情報

2024/11/26～2025/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート