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
04/25	2,764	2,799	2,753	2,785	+0.72%	20,100	311億6415万	+0.25%
04/24	2,779	2,785	2,749	2,765	+0.18%	22,300	309億4035万	-0.58%
04/23	2,750	2,767	2,730	2,760	+0.73%	16,200	308億8440万	-0.93%
04/22	2,720	2,768	2,720	2,740	+1.07%	16,200	306億6060万	-1.83%
04/19	2,768	2,768	2,669	2,711	-2.09%	13,700	303億3609万	-3.04%
04/18	2,760	2,781	2,741	2,769	+0.33%	15,400	309億8511万	-1.35%
04/17	2,786	2,790	2,724	2,760	-0.25%	7,800	308億8440万	-1.71%
04/16	2,797	2,806	2,732	2,767	-1.46%	12,800	309億6273万	-1.43%
04/15	2,755	2,809	2,750	2,808	+1.59%	30,300	314億2152万	+0.21%
04/12	2,790	2,814	2,764	2,764	-0.72%	13,800	309億2916万	-1.25%
04/11	2,799	2,807	2,784	2,784	-0.85%	8,500	311億5296万	-0.43%
04/10	2,796	2,825	2,753	2,808	+0.54%	18,800	314億2152万	+0.5%
04/09	2,786	2,816	2,762	2,793	+0.32%	11,200	312億5367万	+0.11%
04/08	2,791	2,812	2,763	2,784	-0.18%	6,900	311億5296万	-0.11%
04/05	2,794	2,808	2,750	2,789	-0.71%	13,300	312億891万	+0.14%
04/04	2,817	2,817	2,737	2,809	+3.08%	34,700	314億3271万	+0.97%
04/03	2,681	2,726	2,668	2,725	+1.41%	12,100	304億9275万	-1.87%
04/02	2,761	2,761	2,653	2,687	-2.68%	21,500	300億6753万	-3.14%
04/01	2,788	2,789	2,720	2,761	+0.33%	8,300	308億9559万	-0.43%
03/29	2,720	2,760	2,720	2,752	+1.33%	7,200	307億9488万	-0.72%
03/28	2,740	2,779	2,715	2,716	-3.41%	17,600	303億9204万	-2.06%
03/27	2,846	2,848	2,812	2,812	-2.12%	29,600	314億6628万	+1.3%
03/26	2,871	2,890	2,846	2,873	+0.07%	9,300	321億4887万	+3.53%
03/25	2,862	2,894	2,860	2,871	+0.56%	7,500	321億2649万	+3.65%
03/22	2,860	2,878	2,846	2,855	-0.17%	11,100	319億4745万	+3.33%
03/21	2,884	2,884	2,776	2,860	-0.83%	16,600	320億340万	+3.77%
03/19	2,902	2,902	2,857	2,884	-0.62%	7,800	322億7196万	+4.91%
03/18	2,882	2,912	2,876	2,902	+1.19%	9,200	324億7338万	+5.68%
03/15	2,956	2,956	2,847	2,868	-3.3%	13,800	320億9292万	+4.4%
03/14	2,849	2,975	2,839	2,966	+5.59%	37,500	331億8954万	+7.93%
03/13	2,719	2,819	2,700	2,809	+3.31%	44,400	314億3271万	+2.22%
03/12	2,652	2,719	2,635	2,719	+2.1%	8,300	304億2561万	-1.24%
03/11	2,693	2,709	2,631	2,663	-2.42%	10,300	297億9897万	-3.55%
03/08	2,714	2,764	2,690	2,729	+1.45%	9,400	305億3751万	-1.52%
03/07	2,755	2,760	2,690	2,690	-1.72%	5,200	301億110万	-3.13%
03/06	2,681	2,749	2,671	2,737	+1.18%	25,100	306億2703万	-1.58%
03/05	2,694	2,732	2,682	2,705	+0.22%	10,900	302億6895万	-2.73%
03/04	2,730	2,731	2,697	2,699	-1.93%	27,800	302億181万	-2.98%
03/01	2,700	2,760	2,700	2,752	+1.93%	11,100	307億9488万	-1.11%
02/29	2,668	2,708	2,660	2,700	+0.22%	12,400	302億1300万	-2.95%
02/28	2,654	2,717	2,648	2,694	+1.51%	10,300	301億4586万	-3.16%
02/27	2,638	2,686	2,621	2,654	+0.3%	25,900	296億9826万	-4.53%
02/26	2,751	2,751	2,636	2,646	-3.82%	60,700	296億874万	-4.72%
02/22	2,767	2,792	2,725	2,751	-0.4%	8,100	307億8369万	-0.86%
02/21	2,785	2,790	2,740	2,762	-1.53%	3,300	309億678万	-0.22%
02/20	2,799	2,829	2,791	2,805	+0.72%	5,000	313億8795万	+1.59%
02/19	2,766	2,789	2,761	2,785	+1.79%	7,600	311億6415万	+1.2%
02/16	2,711	2,754	2,709	2,736	+1.33%	13,800	306億1584万	-0.18%
02/15	2,671	2,732	2,641	2,700	+0.9%	22,800	302億1300万	-1.24%
02/14	2,699	2,764	2,602	2,676	-1.07%	33,400	299億4444万	-1.87%
02/13	2,679	2,728	2,531	2,705	-3.12%	92,900	302億6895万	-0.59%
02/09	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	15:30 2024年3月期第3四半期決算説明資料
02/09	15:30 ジーエルサイエンス株式会社及びテクノクオーツ株式会社の共同持株会社設立(共同株式移転)による経営統合に関する基本合意書の締結について
02/09	2,900	2,906	2,774	2,792	-4.38%	26,500	312億4248万	+2.91%
02/08	2,893	2,950	2,878	2,920	+0.93%	15,400	326億7480万	+8.03%
02/07	2,995	2,995	2,883	2,893	-2.66%	28,700	323億7267万	+7.67%
02/06	2,971	3,000	2,934	2,972	+0.88%	17,300	332億5668万	+11.31%
02/05	2,946	2,978	2,929	2,946	+0.72%	17,200	329億6574万	+11.17%
02/02	2,920	2,960	2,891	2,925	+0.83%	25,500	327億3075万	+11.26%
02/01	2,899	2,938	2,885	2,901	+1.08%	23,300	324億6219万	+11.15%
01/31	2,820	2,885	2,793	2,870	+2.83%	20,400	321億1530万	+10.73%
01/30	2,760	2,809	2,736	2,791	+2.08%	16,500	312億3129万	+8.39%
01/29	2,758	2,759	2,726	2,734	-0.29%	7,200	305億9346万	+6.76%
01/26	2,731	2,759	2,717	2,742	+0.4%	8,600	306億8298万	+7.57%
01/25	2,720	2,750	2,718	2,731	+0.52%	11,000	305億5989万	+7.65%
01/24	2,710	2,721	2,693	2,717	+0.78%	13,900	304億323万	+7.6%
01/23	2,640	2,727	2,640	2,696	+2.12%	28,600	301億6824万	+7.24%
01/22	2,620	2,660	2,591	2,640	+1.66%	27,700	295億4160万	+5.47%
01/19	2,562	2,639	2,562	2,597	+0.46%	15,200	290億6043万	+4.17%
01/18	2,572	2,590	2,572	2,585	+0.51%	6,200	289億2615万	+3.98%
01/17	2,571	2,620	2,571	2,572	-0.39%	12,600	287億8068万	+3.75%
01/16	2,588	2,610	2,559	2,582	+0.08%	9,800	288億9258万	+4.45%
01/15	2,522	2,580	2,522	2,580	+2.3%	9,300	288億7020万	+4.67%
01/12	2,550	2,550	2,522	2,522	-1.1%	8,200	282億2118万	+2.56%
01/11	2,550	2,555	2,535	2,550	+0.16%	10,600	285億3450万	+3.83%
01/10	2,530	2,559	2,516	2,546	+1.43%	13,300	284億8974万	+3.83%
01/09	2,547	2,551	2,438	2,510	-0.28%	12,100	280億8690万	+2.53%
01/05	2,544	2,544	2,512	2,517	-1.06%	8,200	281億6523万	+2.9%
01/04	2,540	2,545	2,526	2,544	+0.79%	13,900	284億6736万	+4.13%
2023
12/29	2,478	2,524	2,470	2,524	+2.44%	8,700	282億4356万	+3.49%
12/28	2,462	2,475	2,453	2,464	+0.49%	7,900	275億7216万	+1.15%
12/27	2,450	2,477	2,383	2,452	+0.74%	17,300	274億3788万	+0.7%
12/26	2,448	2,448	2,401	2,434	-0.57%	4,000	272億3646万	0%
12/25	2,455	2,455	2,438	2,448	-0.04%	5,100	273億9312万	+0.62%
12/22	2,445	2,450	2,439	2,449	0%	3,700	274億431万	+0.74%
12/21	2,445	2,449	2,441	2,449	+0.2%	4,900	274億431万	+0.91%
12/20	2,451	2,454	2,435	2,444	+0.7%	5,200	273億4836万	+0.91%
12/19	2,443	2,463	2,423	2,427	-0.65%	12,800	271億5813万	+0.41%
12/18	2,432	2,443	2,408	2,443	+0.45%	5,300	273億3717万	+1.2%
12/15	2,437	2,448	2,428	2,432	-0.25%	6,400	272億1408万	+0.91%
12/14	2,435	2,443	2,402	2,438	+0.08%	7,200	272億8122万	+1.33%
12/13	2,367	2,443	2,367	2,436	+2.05%	9,800	272億5884万	+1.42%
12/12	2,410	2,480	2,387	2,387	-0.95%	12,400	267億1053万	-0.5%
12/11	2,412	2,417	2,398	2,410	-0.08%	2,600	269億6790万	+0.58%
12/08	2,380	2,428	2,380	2,412	+0.63%	7,200	269億9028万	+0.84%
12/07	2,413	2,413	2,387	2,397	-0.46%	4,300	268億2243万	+0.38%
12/06	2,445	2,445	2,408	2,408	-1.11%	4,400	269億4552万	+1.01%
12/05	2,447	2,449	2,430	2,435	-0.49%	2,900	272億4765万	+2.4%
12/04	2,457	2,457	2,419	2,447	+0.08%	4,900	273億8193万	+3.25%
12/01	2,457	2,457	2,425	2,445	-0.24%	6,700	273億5955万	+3.56%
11/30	2,450	2,452	2,432	2,451	+0.25%	7,000	274億2669万	+4.21%
11/29	2,454	2,455	2,417	2,445	-0.37%	9,500	273億5955万	+4.35%

7705 ジーエルサイエンス

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート