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
04/26	3,940	3,945	3,940	3,945	+0.13%	400	54億5715万	-0.78%
04/25	3,970	3,970	3,940	3,940	-0.76%	200	54億5024万	-1.05%
04/24	3,915	3,975	3,915	3,970	+1.53%	400	54億9174万	-0.33%
04/23	3,905	3,910	3,905	3,910	+0.39%	200	54億874万	-1.88%
04/19	3,895	3,895	3,895	3,895	-1.77%	100	53億8799万	-2.36%
04/18	3,900	3,965	3,900	3,965	-0.13%	200	54億8482万	-0.68%
04/17	3,970	3,970	3,970	3,970	+0.13%	100	54億9174万	-0.58%
04/16	3,900	3,965	3,900	3,965	+0.63%	300	54億8482万	-0.75%
04/15	3,895	3,940	3,895	3,940	+1.03%	200	54億5024万	-1.43%
04/12	3,900	3,900	3,900	3,900	-1.52%	200	53億9490万	-2.55%
04/10	3,935	3,960	3,935	3,960	+1.8%	400	54億7790万	-1.25%
04/09	3,930	3,930	3,890	3,890	-1.02%	400	53億8107万	-3.11%
04/08	3,930	3,930	3,930	3,930	+0.38%	200	54億3640万	-2.29%
04/05	3,915	3,915	3,915	3,915	+1.16%	100	54億1565万	-2.78%
04/03	3,950	3,950	3,870	3,870	-1.15%	400	53億5340万	-3.99%
04/01	3,895	3,915	3,845	3,915	+0.26%	500	54億1565万	-2.93%
03/29	3,915	3,915	3,905	3,905	0%	500	54億182万	-3.2%
03/28	3,940	3,940	3,900	3,905	-5.22%	700	54億182万	-3.22%
03/27	4,185	4,185	4,120	4,120	0%	600	56億9923万	+2.08%
03/26	4,110	4,120	4,110	4,120	+0.24%	500	56億9923万	+2.26%
03/25	4,115	4,115	4,110	4,110	-0.12%	300	56億8540万	+2.19%
03/22	4,070	4,115	4,050	4,115	+0.37%	800	56億9232万	+2.52%
03/21	4,065	4,115	4,065	4,100	+0.86%	500	56億7157万	+2.37%
03/19	4,005	4,065	4,005	4,065	-0.12%	200	56億2315万	+1.7%
03/18	4,115	4,115	4,050	4,070	-1.09%	600	56億3007万	+2.01%
03/15	15:00 組織機構の変更と人事異動に関するお知らせ
03/15	3,990	4,115	3,990	4,115	+4.18%	500	56億9232万	+3.24%
03/14	4,005	4,005	3,950	3,950	-1.74%	600	54億6407万	-0.73%
03/13	4,020	4,020	4,020	4,020	0%	200	55億6090万	+1.03%
03/12	4,020	4,020	4,020	4,020	+1.52%	100	55億6090万	+1.16%
03/11	3,970	3,970	3,960	3,960	-0.63%	200	54億7790万	-0.23%
03/08	4,020	4,020	3,975	3,985	-0.87%	700	55億1249万	+0.43%
03/07	3,960	4,070	3,960	4,020	+0.12%	800	55億6090万	+1.44%
03/06	4,070	4,070	4,015	4,015	-1.35%	200	55億5398万	+1.41%
03/05	4,100	4,100	4,000	4,070	-0.73%	700	56億3007万	+2.93%
03/04	4,120	4,120	4,100	4,100	+0.24%	300	56億7157万	+3.93%
03/01	4,120	4,120	4,015	4,090	+0.74%	900	56億5773万	+3.94%
02/28	4,060	4,060	4,060	4,060	0%	100	56億1623万	+3.44%
02/27	4,065	4,065	4,020	4,060	+1%	300	56億1623万	+3.62%
02/26	4,135	4,145	4,000	4,020	+2.42%	1,100	55億6090万	+2.79%
02/22	3,925	3,925	3,910	3,925	-0.13%	400	54億2949万	+0.54%
02/20	3,930	3,930	3,930	3,930	0%	200	54億3640万	+0.8%
02/19	3,900	3,930	3,900	3,930	0%	600	54億3640万	+0.92%
02/16	3,940	3,940	3,930	3,930	-0.25%	300	54億3640万	+1.03%
02/15	3,940	3,940	3,940	3,940	-0.25%	200	54億5024万	+1.47%
02/14	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
02/14	3,930	3,950	3,930	3,950	+1.02%	800	54億6407万	+1.96%
02/13	16:00 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
02/13	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	3,900	3,910	3,830	3,910	+0.26%	400	54億874万	+1.19%
02/09	3,875	3,905	3,875	3,900	+0.52%	600	53億9490万	+0.98%
02/08	3,880	3,900	3,880	3,880	-0.64%	600	53億6724万	+0.57%
02/07	3,955	3,955	3,905	3,905	-1.26%	200	54億182万	+1.3%
02/06	3,950	3,955	3,950	3,955	+0.13%	400	54億7099万	+2.7%
02/05	3,950	3,950	3,950	3,950	0%	300	54億6407万	+2.76%
02/02	3,860	3,950	3,860	3,950	+1.41%	900	54億6407万	+2.95%
02/01	3,900	3,900	3,895	3,895	-0.13%	300	53億8799万	+1.8%
01/30	3,930	3,930	3,900	3,900	-0.64%	200	53億9490万	+2.07%
01/29	3,930	3,930	3,920	3,925	+1.68%	400	54億2949万	+2.99%
01/26	3,935	3,935	3,860	3,860	-1.91%	800	53億3957万	+1.58%
01/25	3,940	3,940	3,935	3,935	+1.16%	300	54億4332万	+3.83%
01/24	3,910	3,935	3,890	3,890	+1.17%	500	53億8107万	+2.99%
01/23	3,845	3,915	3,845	3,845	0%	400	53億1882万	+2.1%
01/22	3,835	3,845	3,835	3,845	+0.26%	300	53億1882万	+2.29%
01/19	3,835	3,835	3,835	3,835	-1.41%	200	53億499万	+2.21%
01/18	3,875	3,890	3,870	3,890	+0.39%	400	53億8107万	+3.9%
01/17	3,800	3,875	3,800	3,875	+0.65%	600	53億6032万	+3.83%
01/16	3,800	3,880	3,785	3,850	+1.32%	700	53億2574万	+3.52%
01/15	3,805	3,805	3,800	3,800	0%	500	52億5657万	+2.51%
01/12	3,840	3,840	3,800	3,800	-0.78%	400	52億5657万	+2.81%
01/11	3,805	3,830	3,805	3,830	+2.13%	700	52億9807万	+3.85%
01/10	3,750	3,750	3,750	3,750	+0.94%	300	51億8741万	+2.01%
01/09	3,715	3,715	3,715	3,715	0%	200	51億3899万	+1.28%
01/05	3,885	3,885	3,715	3,715	-3.76%	1,200	51億3899万	+1.53%
01/04	3,855	3,860	3,855	3,860	+1.58%	500	53億3957万	+5.67%
2023
12/28	3,800	3,800	3,760	3,800	0%	900	52億5657万	+4.42%
12/27	3,800	3,800	3,800	3,800	+0.13%	100	52億5657万	+4.77%
12/26	3,795	3,800	3,795	3,795	0%	300	52億4966万	+4.95%
12/25	3,705	3,800	3,705	3,795	+0.53%	400	52億4966万	+5.27%
12/22	3,780	3,780	3,760	3,775	+2.58%	300	52億2199万	+5.09%
12/18	3,780	3,785	3,680	3,680	-1.87%	1,100	50億9058万	+2.79%
12/15	15:00 人事異動に関するお知らせ
12/15	3,740	3,750	3,670	3,750	+2.18%	600	51億8741万	+4.98%
12/14	3,670	3,670	3,670	3,670	+1.1%	300	50億7674万	+3.03%
12/12	3,655	3,655	3,630	3,630	0%	200	50億2141万	+2.11%
12/11	3,610	3,630	3,610	3,630	+0.55%	200	50億2141万	+2.25%
12/08	3,610	3,610	3,610	3,610	+0.14%	100	49億9374万	+1.83%
12/07	3,665	3,670	3,605	3,605	-1.64%	300	49億8683万	+1.72%
12/05	3,665	3,665	3,665	3,665	0%	400	50億6983万	+3.5%
12/04	3,650	3,665	3,610	3,665	+0.41%	400	50億6983万	+3.68%
12/01	3,600	3,650	3,600	3,650	+1.53%	600	50億4908万	+3.49%
11/30	3,545	3,595	3,545	3,595	+1.84%	1,000	49億7299万	+2.13%
11/29	3,525	3,530	3,525	3,530	-0.98%	600	48億8308万	+0.43%
11/27	3,530	3,565	3,530	3,565	+0.99%	300	49億3150万	+1.48%
11/24	3,555	3,555	3,530	3,530	-1.67%	300	48億8308万	+0.46%
11/22	3,570	3,590	3,570	3,590	+1.99%	300	49億6608万	+2.16%
11/20	3,520	3,520	3,520	3,520	-1.26%	200	48億6925万	+0.23%
11/17	3,565	3,565	3,565	3,565	+2%	100	49億3150万	+1.54%
11/16	3,545	3,545	3,495	3,495	-1.69%	200	48億3466万	-0.46%
11/15	3,555	3,555	3,555	3,555	+1.28%	100	49億1766万	+1.17%
11/13	15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/13	3,570	3,600	3,510	3,510	+0.14%	700	48億5541万	-0.06%
11/10	3,510	3,535	3,505	3,505	-0.57%	300	48億4850万	-0.2%
11/09	3,525	3,525	3,525	3,525	0%	100	48億7616万	+0.31%
11/07	3,470	3,525	3,470	3,525	+1.73%	600	48億7616万	+0.28%
11/02	3,535	3,535	3,465	3,465	-0.29%	400	47億9316万	-1.45%

9060 日本ロジテム

IR情報

2023/11/02～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート