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
05/13	176	178	176	177	-0.56%	26,300	30億3480万	+5.36%
05/13	8:59 2025年6月期第3四半期決算短信〔日本基準〕(連結)
05/13	8:59 業績予想の修正に関するお知らせ
05/12	176	178	176	178	+1.14%	14,700	30億5195万	+6.59%
05/09	175	176	175	176	+1.15%	10,500	30億1766万	+5.39%
05/08	173	176	173	174	+1.16%	25,200	29億8336万	+4.19%
05/07	175	184	171	172	-0.58%	670,500	29億4907万	+3.61%
05/02	173	175	173	173	0%	9,200	29億6622万	+4.22%
05/01	171	173	171	173	+1.17%	18,100	29億6622万	+4.22%
04/30	171	171	169	171	+0.59%	11,500	29億3193万	+3.01%
04/28	168	170	168	170	+1.19%	19,600	29億1478万	+3.03%
04/25	169	169	167	168	+1.2%	5,300	28億8049万	+1.82%
04/24	170	175	165	166	-1.78%	297,700	28億4620万	+1.22%
04/23	168	170	166	169	+1.2%	9,800	28億9764万	+3.68%
04/22	164	167	164	167	0%	19,100	28億6334万	+2.45%
04/21	166	173	162	167	+1.83%	616,500	28億6334万	+3.09%
04/18	168	179	164	164	-1.8%	195,200	28億1191万	+1.86%
04/17	167	167	165	167	0%	12,000	28億6334万	+3.73%
04/16	164	167	163	167	+2.45%	30,100	28億6334万	+4.38%
04/15	167	173	159	163	-2.4%	575,200	27億9476万	+2.52%
04/14	167	167	165	167	+1.83%	20,400	28億6334万	+5.7%
04/11	161	164	161	164	+0.61%	12,600	28億1191万	+3.8%
04/10	162	163	161	163	+1.88%	13,200	27億9476万	+3.82%
04/09	161	161	156	160	0%	17,400	27億4332万	+1.91%
04/08	158	162	158	160	+4.58%	39,300	27億4332万	+2.56%
04/07	156	157	151	153	-5.56%	63,200	26億2330万	-1.29%
04/04	164	166	160	162	-3.57%	40,400	27億7761万	+4.52%
04/03	168	169	165	168	-0.59%	35,300	28億8049万	+9.09%
04/02	168	169	167	169	0%	17,800	28億9764万	+9.74%
04/01	168	169	167	169	+0.6%	23,600	28億9764万	+10.46%
03/31	166	168	165	168	+0.6%	30,800	28億8049万	+11.26%
03/28	166	167	164	167	+1.21%	27,200	28億6334万	+11.33%
03/27	167	167	164	165	-0.6%	29,000	28億2905万	+10%
03/26	164	166	163	166	+1.22%	107,000	28億4620万	+11.41%
03/25	11:00 株主優待制度の変更(拡充)に関するお知らせ
03/25	153	170	152	164	+7.19%	731,600	28億1191万	+10.81%
03/24	154	154	152	153	+1.32%	16,500	26億2330万	+4.08%
03/21	151	152	150	151	0%	12,800	25億8901万	+2.72%
03/19	150	151	149	151	+1.34%	12,500	25億8901万	+2.72%
03/18	150	150	149	149	-0.67%	4,400	25億5472万	+2.05%
03/17	150	150	148	150	+1.35%	18,600	25億7187万	+2.74%
03/14	150	150	148	148	-0.67%	3,700	25億3757万	+2.07%
03/13	150	150	149	149	-0.67%	8,200	25億5472万	+2.76%
03/12	148	150	148	150	+1.35%	13,100	25億7187万	+3.45%
03/11	148	149	148	148	0%	9,000	25億3757万	+2.78%
03/10	150	150	148	148	0%	10,000	25億3757万	+2.78%
03/07	147	150	147	148	0%	7,600	25億3757万	+2.78%
03/06	149	149	148	148	-0.67%	3,200	25億3757万	+3.5%
03/05	147	149	147	149	+1.36%	11,200	25億5472万	+4.2%
03/04	146	148	146	147	+0.68%	13,700	25億2043万	+2.8%
03/03	145	148	145	146	+0.69%	11,700	25億328万	+2.82%
02/28	145	147	145	145	0%	13,500	24億8614万	+2.11%
02/27	146	146	145	145	0%	3,900	24億8614万	+2.11%
02/26	143	146	143	145	+0.69%	6,800	24億8614万	+2.84%
02/25	144	145	143	144	+0.7%	5,400	24億6899万	+2.13%
02/21	142	144	142	143	0%	7,700	24億5184万	+1.42%
02/20	147	147	143	143	-1.38%	25,200	24億5184万	+1.42%
02/19	145	147	145	145	0%	7,000	24億8614万	+3.57%
02/18	146	147	145	145	-1.36%	22,200	24億8614万	+3.57%
02/17	145	147	144	147	+1.38%	32,200	25億2043万	+5%
02/14	147	148	144	145	-0.68%	25,600	24億8614万	+4.32%
02/13	148	158	144	146	+2.1%	193,100	25億328万	+5.04%
02/12	14:00 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/12	14:00 第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ
02/12	14:00 株主優待制度の実施に関するお知らせ
02/12	142	151	137	143	+1.42%	207,500	24億5184万	+2.88%
02/10	141	141	140	141	+0.71%	8,000	24億1755万	+1.44%
02/07	10:00 営業外費用(有価証券運用損)に関するお知らせ
02/07	140	141	140	140	+0.72%	5,400	24億41万	+1.45%
02/06	140	140	139	139	0%	3,600	23億8326万	+0.72%
02/05	140	140	138	139	-0.71%	11,500	23億8326万	+0.72%
02/04	139	140	139	140	+1.45%	4,100	24億41万	+1.45%
02/03	140	140	138	138	-0.72%	9,700	23億6612万	+0.73%
01/31	139	140	139	139	-0.71%	5,100	23億8326万	+1.46%
01/30	140	140	140	140	0%	3,600	24億41万	+2.19%
01/29	140	140	140	140	+0.72%	9,600	24億41万	+2.19%
01/28	140	140	139	139	0%	8,400	23億8326万	+1.46%
01/27	140	140	139	139	-0.71%	10,200	23億8326万	+1.46%
01/24	139	140	138	140	+0.72%	15,600	24億41万	+2.19%
01/23	139	139	138	139	0%	7,200	23億8326万	+1.46%
01/22	138	139	137	139	+1.46%	5,900	23億8326万	+1.46%
01/21	139	139	137	137	-0.72%	7,500	23億4897万	+0.74%
01/20	139	140	138	138	+0.73%	8,700	23億6612万	+0.73%
01/17	136	139	136	137	0%	19,300	23億4897万	0%
01/16	136	137	134	137	0%	31,500	23億4897万	0%
01/15	137	138	137	137	0%	7,500	23億4897万	0%
01/14	139	140	137	137	-1.44%	9,200	23億4897万	0%
01/10	137	139	136	139	+0.72%	18,100	23億8326万	+1.46%
01/09	137	138	136	138	0%	20,600	23億6612万	+0.73%
01/08	136	138	136	138	+0.73%	15,800	23億6612万	+0.73%
01/07	137	138	136	137	-0.72%	20,600	23億4897万	0%
01/06	135	138	135	138	+2.22%	21,700	23億6612万	+0.73%
2024
12/30	133	136	133	135	+1.5%	19,800	23億1468万	-1.46%
12/27	135	135	132	133	0%	16,200	22億8039万	-2.92%
12/26	135	135	130	133	-0.75%	77,400	22億8039万	-3.62%
12/25	134	138	132	134	0%	126,900	22億9753万	-2.9%
12/24	135	136	134	134	-0.74%	24,600	22億9753万	-2.9%
12/23	136	140	135	135	-0.74%	43,900	23億1468万	-2.17%
12/20	137	138	136	136	0%	12,900	23億3182万	-1.45%
12/19	136	138	136	136	0%	13,300	23億3182万	-2.16%
12/18	137	139	136	136	0%	10,200	23億3182万	-2.16%
12/17	138	138	136	136	-1.45%	21,200	23億3182万	-2.16%
12/16	137	139	137	138	+0.73%	18,000	23億6612万	-0.72%
12/13	139	139	136	137	-0.72%	16,700	23億4897万	-1.44%
12/12	139	139	138	138	0%	6,700	23億6612万	-0.72%
12/11	138	140	137	138	-1.43%	12,900	23億6612万	-0.72%
12/10	140	140	139	140	+0.72%	11,300	24億41万	+0.72%

8912 エリアクエスト

IR情報

2024/12/10～2025/05/13

IR情報＆株価推移

開示資料

決算

株式

チャート