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
11/08	2,475	2,480	2,446	2,446	-0.45%	22,800	246億88万	-1.33%
11/07	2,481	2,489	2,427	2,457	+0.16%	29,900	247億1152万	-1.01%
11/06	2,416	2,472	2,396	2,453	+2.59%	35,400	246億7129万	-1.33%
11/05	2,373	2,425	2,373	2,391	+0.76%	20,700	240億4772万	-3.9%
11/01	2,403	2,414	2,372	2,373	-3.26%	40,100	238億6668万	-4.97%
10/31	2,407	2,457	2,390	2,453	+0.78%	38,400	246億7129万	-2.15%
10/30	2,463	2,480	2,411	2,434	-0.16%	144,600	244億8019万	-3.03%
10/29	2,448	2,448	2,419	2,438	-0.41%	18,600	245億2042万	-3.02%
10/28	2,344	2,448	2,344	2,448	+3.29%	33,000	246億2100万	-2.78%
10/25	2,399	2,416	2,350	2,370	-1.21%	32,300	238億3651万	-5.92%
10/24	2,370	2,410	2,366	2,399	+0.46%	28,800	241億2818万	-4.88%
10/23	2,422	2,436	2,388	2,388	-1.4%	29,000	240億1754万	-5.39%
10/22	2,487	2,497	2,420	2,422	-2.96%	39,900	243億5950万	-4.16%
10/21	2,495	2,514	2,475	2,496	-0.12%	35,500	251億376万	-1.34%
10/18	2,483	2,513	2,480	2,499	+0.77%	16,900	251億3394万	-1.15%
10/17	2,520	2,529	2,480	2,480	-2.05%	37,700	249億4284万	-1.94%
10/16	2,512	2,550	2,512	2,532	-3.06%	36,100	254億6584万	0%
10/15	2,548	2,642	2,547	2,612	+2.75%	40,600	262億7045万	+3%
10/11	2,565	2,594	2,535	2,542	-1.63%	32,500	255億6641万	+0.12%
10/10	2,551	2,591	2,527	2,584	+2.34%	45,300	259億8883万	+1.53%
10/09	2,546	2,546	2,492	2,525	+0.36%	37,200	253億9544万	-1.17%
10/08	2,563	2,568	2,511	2,516	-2.02%	37,000	253億492万	-2.02%
10/07	2,618	2,618	2,563	2,568	0%	22,900	258億2791万	-0.58%
10/04	2,565	2,580	2,552	2,568	-0.7%	21,800	258億2791万	-0.93%
10/03	2,567	2,610	2,557	2,586	+2.7%	30,300	260億895万	-0.61%
10/02	2,513	2,544	2,508	2,518	-1.83%	41,700	253億2503万	-3.64%
10/01	2,509	2,573	2,501	2,565	+3.01%	35,900	257億9774万	-2.25%
09/30	2,514	2,545	2,476	2,490	-4.74%	76,100	250億4342万	-5.5%
09/27	2,616	2,648	2,602	2,614	-0.19%	40,300	262億9056万	-1.4%
09/26	2,597	2,625	2,580	2,619	+3.6%	50,300	263億4085万	-1.65%
09/25	2,526	2,568	2,508	2,528	-0.63%	36,100	254億2561万	-5.42%
09/24	2,554	2,590	2,530	2,544	+0.39%	43,900	255億8653万	-5.25%
09/20	2,558	2,575	2,521	2,534	+1.93%	75,000	254億8595万	-6.15%
09/19	2,478	2,509	2,465	2,486	+2.3%	36,000	250億319万	-8.06%
09/18	2,470	2,474	2,406	2,430	-0.57%	31,700	244億3996万	-10.23%
09/17	2,462	2,467	2,401	2,444	-0.73%	44,100	245億8077万	-9.82%
09/13	2,490	2,515	2,457	2,462	-1.6%	30,700	247億6181万	-9.18%
09/12	2,530	2,546	2,480	2,502	+2.54%	38,400	251億6411万	-7.64%
09/11	2,521	2,545	2,407	2,440	-3.44%	85,800	245億4054万	-9.8%
09/10	2,600	2,600	2,519	2,527	-1.56%	34,100	254億1555万	-6.48%
09/09	15:05 自己株式の取得状況及び取得終了に関するお知らせ
09/09	2,473	2,594	2,472	2,567	-2.13%	56,000	258億1785万	-4.39%
09/06	2,703	2,725	2,610	2,623	-2.67%	44,500	263億8108万	-2.35%
09/05	2,643	2,729	2,643	2,695	+0.34%	56,800	271億523万	0%
09/04	2,743	2,756	2,678	2,686	-5.75%	102,400	270億1471万	-0.67%
09/03	2,847	2,875	2,845	2,850	+0.11%	16,300	286億6416万	+5.09%
09/02	15:00 自己株式の取得状況に関するお知らせ
09/02	2,930	2,930	2,835	2,847	-1.15%	28,100	286億3398万	+4.78%
08/30	2,831	2,885	2,812	2,880	+2.64%	32,800	289億6588万	+6%
08/29	2,787	2,809	2,770	2,806	-0.18%	38,100	282億2162万	+3.31%
08/28	2,844	2,844	2,770	2,811	-1.2%	36,000	282億7191万	+3.19%
08/27	2,788	2,861	2,786	2,845	+1.5%	40,800	286億1387万	+4.1%
08/26	2,845	2,845	2,792	2,803	-1.16%	43,200	281億9145万	+2.26%
08/23	2,885	2,891	2,833	2,836	-2.04%	51,400	285億2335万	+2.94%
08/22	2,924	2,935	2,869	2,895	-0.96%	67,300	291億1675万	+4.74%
08/21	2,834	2,923	2,824	2,923	+2.13%	87,300	293億9836万	+5.18%
08/20	2,877	2,897	2,853	2,862	+0.99%	81,000	287億8485万	+2.47%
08/19	2,920	2,926	2,825	2,834	-2.54%	136,500	285億323万	+0.96%
08/16	2,787	2,937	2,775	2,908	+10.57%	298,100	292億4750万	+2.9%
08/15	2,610	2,650	2,590	2,630	+2.22%	53,800	264億5148万	-7.39%
08/14	2,509	2,583	2,457	2,573	+2.71%	77,200	258億7820万	-10.22%
08/13	2,390	2,505	2,367	2,505	+1.38%	158,000	251億9428万	-13.32%
08/09	15:00 自己株式取得に係わる事項の決定に関するお知らせ
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	2,500	2,534	2,413	2,471	+2.92%	112,900	248億5232万	-15.29%
08/08	2,373	2,466	2,351	2,401	-0.17%	60,700	241億4829万	-18.47%
08/07	2,340	2,476	2,311	2,405	+1.65%	81,900	241億8852万	-19.21%
08/06	2,313	2,410	2,275	2,366	+11.97%	133,800	237億9628万	-21.19%
08/05	2,384	2,398	2,084	2,113	-18.23%	226,800	212億5170万	-30.24%
08/02	2,688	2,695	2,584	2,584	-8.95%	157,100	259億8883万	-15.75%
08/01	2,901	2,901	2,795	2,838	-3.34%	55,500	285億4346万	-8.1%
07/31	2,845	2,938	2,827	2,936	+1.73%	46,200	295億2911万	-5.29%
07/30	2,960	2,962	2,876	2,886	-2.8%	46,000	290億2623万	-7.08%
07/29	2,914	2,980	2,890	2,969	+4.43%	44,400	298億6101万	-4.69%
07/26	2,871	2,896	2,840	2,843	-0.59%	50,600	285億9375万	-8.88%
07/25	2,930	2,930	2,858	2,860	-4.67%	103,500	287億6473万	-8.77%
07/24	3,040	3,075	2,994	3,000	-1.64%	44,400	301億7280万	-4.7%
07/23	3,090	3,095	3,005	3,050	+0.66%	42,600	306億7568万	-3.48%
07/22	3,120	3,125	3,030	3,030	-4.27%	60,200	304億7452万	-4.17%
07/19	3,045	3,180	3,040	3,165	+3.26%	66,300	318億3230万	-0.09%
07/18	3,185	3,205	3,065	3,065	-5.84%	139,000	308億2654万	-3.1%
07/17	3,270	3,330	3,250	3,255	-0.31%	75,300	327億3748万	+2.81%
07/16	3,275	3,290	3,225	3,265	+0.93%	30,500	328億3806万	+3.32%
07/12	3,230	3,270	3,205	3,235	-1.97%	53,600	325億3633万	+2.63%
07/11	3,290	3,320	3,215	3,300	+1.38%	62,300	331億9008万	+5%
07/10	3,240	3,270	3,200	3,255	-0.46%	75,200	327億3748万	+3.99%
07/09	3,185	3,310	3,185	3,270	+2.83%	118,300	328億8835万	+4.84%
07/08	3,155	3,210	3,135	3,180	0%	46,000	319億8316万	+2.25%
07/05	3,205	3,205	3,125	3,180	0%	57,300	319億8316万	+2.38%
07/04	3,265	3,285	3,160	3,180	-0.63%	98,800	319億8316万	+2.55%
07/03	3,115	3,210	3,085	3,200	+5.61%	157,600	321億8432万	+3.33%
07/02	3,085	3,085	3,005	3,030	-0.33%	50,000	304億7452万	-1.94%
07/01	3,060	3,090	3,010	3,040	-0.49%	47,200	305億7510万	-1.71%
06/28	3,100	3,115	3,045	3,055	-2.24%	57,900	307億2596万	-1.29%
06/27	3,125	3,175	3,090	3,125	0%	44,200	314億3000万	+1.4%
06/26	3,120	3,165	3,080	3,125	+0.97%	63,800	314億3000万	+1.86%
06/25	3,080	3,135	3,075	3,095	-0.64%	48,600	311億2827万	+1.34%
06/24	3,050	3,135	3,045	3,115	+1.3%	62,700	313億2942万	+2.27%
06/21	3,200	3,200	3,060	3,075	-4.65%	140,600	309億2712万	+1.28%
06/20	3,150	3,230	3,105	3,225	+1.42%	92,100	324億3576万	+6.54%
06/19	3,315	3,330	3,125	3,180	-3.49%	180,700	319億8316万	+5.51%
06/18	3,165	3,300	3,125	3,295	+5.61%	174,600	331億3979万	+9.72%
06/17	3,160	3,165	3,060	3,120	-1.42%	67,700	313億7971万	+4.38%
06/14	2,970	3,195	2,964	3,165	+4.11%	79,000	318億3230万	+6.42%

7717 ブイ・テクノロジー

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート