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	1,868	1,896	1,840	1,860	-0.43%	55,500	481億4014万	+5.32%
11/07	12:00 2024年10月度月次実績
11/07	1,814	1,873	1,813	1,868	+3.03%	64,000	483億4720万	+6.08%
11/06	1,784	1,814	1,780	1,813	+0.06%	30,000	469億2370万	+3.3%
11/05	1,813	1,813	1,785	1,812	-0.06%	23,200	468億9782万	+3.48%
11/01	1,804	1,837	1,804	1,813	-0.98%	35,400	469億2370万	+3.72%
10/31	1,789	1,836	1,789	1,831	+3.04%	76,800	473億8957万	+4.99%
10/30	1,800	1,800	1,742	1,777	+0.97%	85,200	459億9195万	+2.19%
10/29	15:00 2024年12月期第3四半期決算短信〔日本基準〕(非連結)
10/29	15:00 配当方針の変更及び期末配当予想の修正(増配)に関するお知らせ
10/29	15:00 2024年12月期第3四半期決算説明資料
10/29	1,752	1,788	1,734	1,760	+0.69%	71,600	455億5196万	+1.38%
10/28	1,701	1,753	1,701	1,748	+3.31%	31,900	452億4138万	+0.81%
10/25	1,750	1,787	1,650	1,692	-3.31%	140,800	437億9200万	-2.42%
10/24	1,800	1,800	1,737	1,750	-2.89%	38,800	452億9315万	+0.86%
10/23	1,760	1,822	1,758	1,802	+2.39%	76,600	466億3900万	+3.86%
10/22	1,765	1,780	1,753	1,760	-0.11%	59,500	455億5196万	+1.62%
10/21	1,728	1,762	1,728	1,762	+1.97%	18,900	456億373万	+1.79%
10/18	1,763	1,763	1,726	1,728	-1.26%	28,300	447億2375万	-0.06%
10/17	1,740	1,762	1,731	1,750	+0.81%	23,500	452億9315万	+1.04%
10/16	1,728	1,746	1,720	1,736	+0.46%	16,700	449億3080万	+0.23%
10/15	1,744	1,744	1,724	1,728	-1.2%	31,900	447億2375万	-0.35%
10/11	1,740	1,770	1,730	1,749	+0.69%	31,400	452億6726万	+0.92%
10/10	1,711	1,758	1,710	1,737	+0.99%	28,400	449億5668万	+0.35%
10/09	1,730	1,732	1,717	1,720	-0.58%	14,900	445億1669万	-0.52%
10/08	1,736	1,746	1,719	1,730	-1.37%	14,100	447億7551万	+0.12%
10/07	1,765	1,781	1,745	1,754	-0.06%	18,700	453億9667万	+1.68%
10/04	15:00 2024年9月度月次実績
10/04	1,724	1,780	1,723	1,755	+1.74%	44,500	454億2255万	+2.03%
10/03	1,715	1,727	1,687	1,725	+0.58%	61,500	446億4610万	+0.58%
10/02	1,718	1,734	1,705	1,715	-0.98%	21,800	443億8728万	+0.29%
10/01	1,726	1,736	1,713	1,732	+1.82%	20,300	448億2727万	+1.58%
09/30	1,681	1,720	1,681	1,701	-2.97%	33,100	440億2494万	+0.12%
09/27	1,730	1,755	1,728	1,753	+2.51%	33,700	453億7079万	+3.42%
09/26	1,710	1,722	1,702	1,710	0%	19,000	442億5787万	+1.3%
09/25	1,701	1,717	1,685	1,710	+0.53%	43,600	442億5787万	+1.54%
09/24	1,723	1,723	1,697	1,701	-0.7%	19,300	440億2494万	+1.25%
09/20	1,758	1,758	1,705	1,713	-1.32%	37,000	443億3552万	+2.15%
09/19	1,732	1,757	1,732	1,736	+0.4%	25,100	449億3080万	+3.77%
09/18	1,750	1,762	1,724	1,729	-0.52%	18,300	447億4963万	+3.53%
09/17	1,757	1,757	1,701	1,738	+0.7%	20,500	449億8256万	+4.38%
09/13	1,737	1,747	1,720	1,726	-1.03%	21,500	446億7198万	+4.04%
09/12	1,733	1,764	1,726	1,744	+2.41%	29,700	451億3785万	+5.51%
09/11	1,790	1,790	1,685	1,703	-5.13%	63,200	440億7670万	+3.53%
09/10	1,790	1,803	1,771	1,795	+1.36%	76,200	464億5783万	+9.58%
09/09	1,722	1,779	1,718	1,771	-0.06%	61,200	458億3666万	+9.25%
09/06	1,716	1,806	1,716	1,772	+3.2%	90,500	458億6254万	+9.86%
09/05	15:00 2024年8月度月次実績
09/05	1,666	1,745	1,663	1,717	+1.6%	42,100	444億3905万	+6.71%
09/04	1,665	1,707	1,656	1,690	-0.18%	46,300	437億4024万	+5.03%
09/03	1,695	1,711	1,679	1,693	+0.95%	96,700	438億1788万	+5.09%
09/02	1,690	1,695	1,656	1,677	+1.08%	29,900	434億377万	+3.84%
08/30	1,643	1,666	1,622	1,659	+2.03%	41,400	429億3790万	+2.66%
08/29	1,634	1,645	1,618	1,626	-0.55%	20,300	420億8380万	+0.49%
08/28	1,615	1,642	1,599	1,635	+2%	29,500	423億1674万	+0.68%
08/27	1,570	1,612	1,550	1,603	+1.07%	25,100	414億8852万	-1.72%
08/26	1,593	1,603	1,577	1,586	-0.44%	33,100	410億4853万	-3.17%
08/23	1,582	1,595	1,571	1,593	+0.44%	31,800	412億2970万	-3.34%
08/22	1,581	1,599	1,573	1,586	-0.13%	21,200	410億4853万	-4.23%
08/21	1,600	1,621	1,586	1,588	-1.31%	16,400	411億29万	-4.62%
08/20	1,627	1,642	1,609	1,609	-0.12%	24,900	416億4381万	-3.94%
08/19	1,625	1,628	1,611	1,611	-0.92%	25,600	416億9557万	-4.22%
08/16	1,606	1,650	1,606	1,626	+1.31%	37,900	420億8380万	-3.62%
08/15	1,653	1,653	1,602	1,605	-3.2%	49,500	415億4028万	-5.2%
08/14	1,626	1,673	1,626	1,658	+1.97%	45,400	429億1202万	-2.36%
08/13	1,614	1,631	1,610	1,626	+2.91%	70,000	420億8380万	-4.41%
08/09	1,598	1,622	1,542	1,580	-0.19%	69,200	408億9324万	-7.33%
08/08	1,518	1,625	1,518	1,583	+3.26%	78,000	409億7088万	-7.48%
08/07	15:00 株式の売出しに関するお知らせ
08/07	1,544	1,608	1,510	1,533	-0.33%	81,800	396億7679万	-10.66%
08/06	15:00 2024年7月度月次実績
08/06	1,512	1,569	1,484	1,538	+12.18%	239,300	398億620万	-10.74%
08/05	1,457	1,473	1,300	1,371	-12.34%	231,100	354億8394万	-20.66%
08/02	1,611	1,628	1,542	1,564	-5.56%	251,400	404億7913万	-10.27%
08/01	1,724	1,739	1,640	1,656	-4.77%	140,300	428億6026万	-5.32%
07/31	1,691	1,765	1,669	1,739	+0.46%	134,400	450億845万	-0.8%
07/30	15:00 剰余金の配当(中間配当)に関するお知らせ
07/30	15:00 2024年12月期第2四半期決算説明資料
07/30	15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
07/30	1,750	1,763	1,710	1,731	-3.08%	112,000	448億139万	-1.2%
07/29	1,740	1,786	1,730	1,786	+4.02%	44,100	462億2489万	+1.94%
07/26	1,728	1,734	1,686	1,717	+0.94%	49,300	444億3905万	-1.89%
07/25	1,731	1,744	1,675	1,701	-3.63%	111,900	440億2494万	-2.91%
07/24	1,810	1,816	1,756	1,765	-2.49%	74,800	456億8137万	+0.57%
07/23	1,791	1,815	1,791	1,810	+1.06%	37,700	468億4605万	+3.31%
07/22	1,850	1,864	1,775	1,791	-2.29%	62,900	463億5430万	+2.46%
07/19	1,816	1,834	1,805	1,833	+1.83%	61,300	474億4133万	+4.92%
07/18	1,794	1,815	1,790	1,800	-0.44%	59,700	465億8724万	+3.21%
07/17	1,830	1,835	1,791	1,808	-1.47%	95,300	467億9429万	+3.85%
07/16	1,810	1,856	1,806	1,835	+3.5%	90,200	474億9310万	+5.52%
07/12	1,746	1,794	1,745	1,773	+1.26%	46,700	458億8843万	+2.25%
07/11	1,780	1,780	1,745	1,751	-0.51%	22,800	453億1903万	+1.33%
07/10	1,750	1,765	1,728	1,760	+1.62%	55,800	455億5196万	+2.27%
07/09	1,747	1,770	1,731	1,732	-0.86%	33,400	448億2727万	+0.99%
07/08	1,730	1,758	1,728	1,747	+1.1%	35,500	452億1550万	+2.22%
07/05	1,726	1,766	1,724	1,728	-0.17%	65,100	447億2375万	+1.41%
07/04	15:00 2024年6月度月次実績
07/04	1,704	1,743	1,696	1,731	+1.35%	50,100	448億139万	+2%
07/03	1,687	1,723	1,675	1,708	+0.59%	32,600	442億611万	+1.18%
07/02	1,720	1,737	1,681	1,698	+1.25%	38,800	439億4729万	+1.07%
07/01	1,737	1,741	1,665	1,677	-3.45%	50,500	434億377万	+0.24%
07/01	株式分割 1→2
06/28	1,724	1,740	1,707	1,737	+0.99%	33,400	449億5668万	+4.14%
06/27	1,714	1,770	1,709	1,720	-1.43%	38,400	222億5834万	+3.68%
06/26	1,718	1,753	1,705	1,745	+1.6%	50,600	451億6374万	+5.76%
06/25	1,743	1,750	1,718	1,718	-0.72%	16,200	444億5199万	+4.73%
06/24	1,740	1,758	1,705	1,730	-0.43%	50,200	447億7551万	+6.07%
06/21	1,730	1,763	1,730	1,738	-1.56%	27,400	449億6962万	+7.12%
06/20	1,790	1,808	1,760	1,765	-0.28%	90,400	456億8137万	+9.63%
06/19	1,703	1,783	1,695	1,770	+3.96%	94,400	458億1078万	+10.9%
06/18	1,728	1,730	1,680	1,703	+0.59%	47,600	440億6376万	+7.55%
06/17	1,745	1,753	1,653	1,693	-4.11%	169,600	438億494万	+7.6%
06/14	1,765	1,800	1,763	1,765	-0.56%	86,600	456億8137万	+12.71%

8914 エリアリンク

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