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
04/18	15:00 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
04/17	2,800	2,860	2,783	2,783	+0.25%	73,200	360億1452万	+6.55%
04/16	2,817	2,817	2,713	2,776	-1.84%	75,400	359億2393万	+6.93%
04/15	2,680	2,857	2,680	2,828	+5.52%	126,600	365億9686万	+9.65%
04/12	2,641	2,688	2,641	2,680	+1.63%	14,100	346億8161万	+4.61%
04/11	2,633	2,660	2,626	2,637	-0.72%	11,200	341億2515万	+3.41%
04/10	2,686	2,692	2,656	2,656	-1.34%	13,800	343億7103万	+4.44%
04/09	2,620	2,710	2,607	2,692	+3.34%	40,300	348億3690万	+6.11%
04/08	2,618	2,618	2,573	2,605	+0.27%	39,200	337億1104万	+2.88%
04/05	2,599	2,620	2,575	2,598	-0.12%	18,200	336億2045万	+2.69%
04/04	15:00 2024年3月度月次実績
04/04	2,626	2,626	2,578	2,601	-0.08%	12,000	336億5928万	+2.93%
04/03	2,601	2,629	2,572	2,603	-0.27%	13,700	336億8516万	+3.17%
04/02	2,630	2,635	2,603	2,610	-1.25%	25,000	337億7574万	+3.74%
04/01	2,750	2,750	2,630	2,643	-3.89%	46,400	342億279万	+5.38%
03/29	2,712	2,750	2,703	2,750	+2.34%	42,900	355億8747万	+10.04%
03/28	2,752	2,779	2,687	2,687	-1.79%	55,100	347億7219万	+7.96%
03/27	2,615	2,749	2,596	2,736	+3.68%	81,700	354億630万	+10.14%
03/26	2,540	2,642	2,533	2,639	+3.49%	80,700	341億5103万	+6.45%
03/25	2,637	2,637	2,539	2,550	-3.77%	61,300	329億9929万	+2.91%
03/22	2,610	2,650	2,580	2,650	+2.55%	52,100	342億9338万	+6.73%
03/21	2,550	2,610	2,508	2,584	+3.24%	72,400	334億3928万	+4.4%
03/19	2,429	2,523	2,413	2,503	+3.13%	43,000	323億9107万	+1.25%
03/18	2,409	2,437	2,393	2,427	+0.75%	34,800	314億756万	-1.82%
03/15	2,356	2,419	2,347	2,409	+2.29%	63,000	311億7462万	-2.67%
03/14	2,306	2,377	2,290	2,355	+1.95%	61,300	304億7581万	-4.96%
03/13	2,400	2,400	2,310	2,310	-2.98%	42,700	298億9347万	-6.97%
03/12	2,325	2,390	2,320	2,381	+1.71%	28,500	308億1228万	-4.53%
03/11	2,394	2,407	2,314	2,341	-2.34%	58,200	302億9464万	-6.32%
03/08	2,390	2,439	2,380	2,397	+0.29%	38,100	310億1933万	-4.39%
03/07	2,511	2,511	2,367	2,390	-3.12%	99,200	309億2875万	-4.89%
03/06	15:00 2024年2月度月次実績
03/06	2,474	2,475	2,456	2,467	-1.4%	25,600	319億2520万	-2.1%
03/05	2,529	2,550	2,502	2,502	-1.88%	24,300	323億7813万	-0.91%
03/04	2,562	2,580	2,456	2,550	-0.47%	65,900	329億9929万	+0.87%
03/01	2,526	2,628	2,524	2,562	+1.43%	42,900	331億5458万	+1.26%
02/29	15:00 (開示事項の経過)株式会社LIFULL SPACEの株式取得(子会社化)の完了に関するお知らせ
02/29	2,501	2,540	2,457	2,526	+1.24%	39,800	326億8871万	-0.24%
02/28	2,456	2,496	2,435	2,495	+2.25%	32,000	322億8754万	-1.66%
02/27	2,447	2,459	2,395	2,440	+1.67%	56,900	315億7579万	-4.05%
02/26	2,425	2,464	2,395	2,400	-0.74%	160,600	310億5816万	-5.81%
02/22	2,491	2,510	2,391	2,418	-3.59%	108,100	312億9109万	-5.21%
02/21	2,525	2,525	2,460	2,508	-1.61%	88,300	324億5577万	-1.88%
02/20	2,630	2,631	2,546	2,549	-3.08%	29,800	329億8635万	-0.35%
02/19	2,620	2,651	2,588	2,630	+0.84%	43,800	340億3456万	+2.65%
02/16	2,621	2,653	2,598	2,608	-2.1%	75,200	337億4986万	+1.8%
02/15	2,551	2,729	2,497	2,664	+8.69%	154,900	344億7455万	+3.86%
02/14	15:00 2023年12月期決算短信〔日本基準〕(非連結)
02/14	15:00 2023年12月期決算説明資料
02/14	15:00 取締役、及び監査役選任に関するお知らせ
02/14	15:00 剰余金の配当(増配)に関するお知らせ
02/14	2,493	2,493	2,400	2,451	-2.35%	145,900	317億1814万	-4.44%
02/13	2,511	2,511	2,482	2,510	0%	52,400	324億8165万	-2.56%
02/09	2,483	2,558	2,480	2,510	+0.72%	32,200	324億8165万	-2.83%
02/08	2,486	2,496	2,456	2,492	-0.44%	35,700	322億4872万	-3.78%
02/07	2,472	2,519	2,467	2,503	+0.97%	24,100	323億9107万	-3.66%
02/06	15:00 2024年1月度月次実績
02/06	2,573	2,573	2,465	2,479	-3.65%	35,800	320億8049万	-4.76%
02/05	2,532	2,574	2,500	2,573	+2.1%	45,600	332億9693万	-1.49%
02/02	2,514	2,542	2,500	2,520	-0.16%	30,100	326億1106万	-3.71%
02/01	2,560	2,560	2,508	2,524	-1.64%	17,500	326億6283万	-3.81%
01/31	2,565	2,580	2,555	2,566	+0.16%	8,300	332億634万	-2.51%
01/30	2,565	2,581	2,558	2,562	-0.7%	11,400	331億5458万	-2.84%
01/29	2,570	2,589	2,566	2,580	+0.23%	13,300	333億8752万	-2.35%
01/26	2,576	2,630	2,574	2,574	-0.85%	19,100	333億987万	-2.68%
01/25	2,620	2,623	2,572	2,596	-0.69%	23,600	335億9457万	-1.89%
01/24	2,653	2,653	2,602	2,614	-1.43%	21,000	338億2751万	-1.21%
01/23	2,662	2,689	2,651	2,652	+0.23%	31,300	343億1926万	+0.3%
01/22	2,575	2,646	2,555	2,646	+3%	31,000	342億4162万	+0.15%
01/19	2,480	2,573	2,432	2,569	+3.59%	86,300	332億4517万	-2.73%
01/18	2,500	2,513	2,465	2,480	-1.9%	64,000	320億9343万	-6.24%
01/17	2,585	2,585	2,514	2,528	-2.05%	35,500	327億1459万	-4.6%
01/16	2,633	2,644	2,570	2,581	-2.38%	25,900	334億46万	-2.93%
01/15	2,613	2,704	2,613	2,644	+0.53%	61,700	342億1573万	-0.94%
01/12	2,665	2,666	2,605	2,630	-2.05%	34,200	340億3456万	-1.76%
01/11	15:00 2023年12月度月次実績
01/11	2,696	2,696	2,642	2,685	+0.71%	22,700	347億4631万	0%
01/10	2,701	2,709	2,650	2,666	-1.7%	37,700	345億43万	-1.11%
01/09	2,707	2,741	2,681	2,712	+0.63%	36,400	350億9572万	+0.26%
01/05	2,683	2,707	2,663	2,695	+0.97%	33,200	348億7572万	-0.59%
01/04	2,677	2,685	2,623	2,669	-0.78%	46,600	345億3926万	-1.77%
2023
12/29	2,651	2,712	2,651	2,690	+1.66%	16,700	348億1102万	-1.18%
12/28	2,690	2,780	2,644	2,646	-2.14%	54,900	342億4162万	-2.93%
12/27	2,700	2,725	2,690	2,704	+0.15%	68,100	349億9219万	-1.06%
12/26	2,677	2,708	2,671	2,700	+0.15%	9,800	349億4043万	-1.35%
12/25	2,723	2,752	2,631	2,696	-0.99%	28,300	348億8866万	-1.71%
12/22	2,657	2,744	2,657	2,723	+1.95%	20,700	352億3807万	-0.95%
12/21	2,672	2,676	2,639	2,671	-0.93%	23,800	345億6514万	-3.08%
12/20	2,650	2,720	2,646	2,696	+1.85%	24,000	348億8866万	-2.35%
12/19	2,608	2,662	2,608	2,647	+1.81%	29,300	342億5456万	-4.3%
12/18	2,602	2,602	2,534	2,600	-0.15%	67,200	336億4634万	-6.2%
12/15	2,572	2,620	2,570	2,604	+1.01%	32,000	336億9810万	-6.33%
12/14	2,582	2,628	2,556	2,578	-0.77%	58,300	333億6164万	-7.57%
12/13	2,595	2,620	2,577	2,598	-0.35%	38,400	336億2045万	-7.18%
12/12	2,660	2,665	2,576	2,607	-2.14%	51,000	337億3692万	-7.26%
12/11	2,630	2,670	2,620	2,664	+1.99%	33,300	344億7455万	-5.67%
12/08	2,745	2,745	2,603	2,612	-5.36%	163,000	338億163万	-7.93%
12/07	2,810	2,811	2,740	2,760	-2.27%	55,400	357億1688万	-3.12%
12/06	15:00 2023年11月度月次実績
12/06	2,825	2,850	2,797	2,824	-0.74%	25,700	365億4510万	-0.84%
12/05	2,849	2,849	2,814	2,845	+0.46%	28,200	368億1686万	+0.04%
12/04	2,937	2,937	2,796	2,832	-4.65%	49,800	366億4862万	-0.35%
12/01	2,868	2,998	2,868	2,970	+3.02%	38,400	384億3447万	+4.65%
11/30	2,864	2,885	2,838	2,883	+0.84%	10,100	373億861万	+1.87%
11/29	2,840	2,865	2,807	2,859	+0.67%	10,800	369億9803万	+1.13%
11/28	2,803	2,867	2,803	2,840	+1.32%	13,300	367億5215万	+0.64%
11/27	2,800	2,835	2,795	2,803	+0.11%	18,300	362億7334万	-0.64%
11/24	2,797	2,819	2,728	2,800	-0.46%	31,000	362億3452万	-0.78%
11/22	2,790	2,832	2,785	2,813	+0.29%	16,300	364億275万	-0.32%
11/21	2,834	2,834	2,784	2,805	-1.06%	21,400	362億9922万	-0.57%
11/20	2,864	2,864	2,741	2,835	-1.01%	71,600	366億8745万	+0.5%

8914 エリアリンク

IR情報

2023/11/20～2024/04/17

IR情報＆株価推移

開示資料

決算

株式

チャート