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
10/17	2,870	2,874	2,841	2,852	-1.01%	10,300	305億1069万	-0.18%
10/16	2,861	2,910	2,861	2,881	+0.21%	10,300	308億2093万	+1.09%
10/15	2,889	2,909	2,863	2,875	-0.35%	11,500	307億5675万	+1.16%
10/11	2,890	2,897	2,871	2,885	-0.28%	8,100	308億6373万	+1.73%
10/10	2,893	2,902	2,865	2,893	0%	5,000	309億4931万	+2.3%
10/09	2,907	2,909	2,869	2,893	-0.89%	11,100	309億4931万	+2.59%
10/08	2,966	2,970	2,902	2,919	-1.48%	11,700	312億2746万	+3.81%
10/07	2,990	2,990	2,939	2,963	-0.57%	17,100	316億9817万	+5.67%
10/04	3,035	3,055	2,975	2,980	-2.13%	17,200	318億8004万	+6.7%
10/03	3,000	3,060	2,997	3,045	+2.18%	18,300	325億7541万	+9.41%
10/02	2,950	2,990	2,940	2,980	+0.78%	19,000	318億8004万	+7.54%
10/01	2,919	2,971	2,919	2,957	+1.3%	9,900	316億3398万	+7.14%
09/30	2,910	2,954	2,895	2,919	-1.39%	14,900	312億2746万	+6.15%
09/27	2,996	2,996	2,932	2,960	+0.48%	21,000	316億6608万	+8.03%
09/26	2,895	2,946	2,832	2,946	+2.22%	27,900	315億1630万	+7.99%
09/25	2,843	2,896	2,822	2,882	+2.13%	15,700	308億3163万	+6.15%
09/24	2,807	2,828	2,797	2,822	+0.53%	16,200	301億8975万	+4.4%
09/20	2,823	2,845	2,788	2,807	+0.36%	20,900	300億2928万	+4.16%
09/19	2,758	2,803	2,748	2,797	+1.41%	17,200	299億2230万	+4.13%
09/18	2,745	2,770	2,720	2,758	+1.03%	11,400	295億508万	+2.95%
09/17	2,697	2,738	2,686	2,730	+1.64%	13,000	292億554万	+2.17%
09/13	2,651	2,712	2,650	2,686	+1.32%	17,700	287億3482万	+0.83%
09/12	2,655	2,699	2,628	2,651	-0.08%	15,200	283億6039万	-0.26%
09/11	2,674	2,713	2,634	2,653	-1.23%	19,100	283億8179万	0%
09/10	2,695	2,721	2,677	2,686	-0.07%	10,600	287億3482万	+1.59%
09/09	2,661	2,707	2,642	2,688	+0.11%	20,300	287億5622万	+2.09%
09/06	2,716	2,721	2,663	2,685	-1.43%	12,400	287億2413万	+2.25%
09/05	2,681	2,739	2,673	2,724	+1.98%	23,100	291億4135万	+3.73%
09/04	2,665	2,708	2,658	2,671	-1.37%	12,400	285億7435万	+1.52%
09/03	2,681	2,720	2,681	2,708	+0.48%	7,200	289億7018万	+2.85%
09/02	2,728	2,737	2,663	2,695	-0.52%	14,700	288億3111万	+2.43%
08/30	2,691	2,733	2,677	2,709	+0.67%	11,500	289億8088万	+3.04%
08/29	2,714	2,718	2,678	2,691	-0.85%	6,000	287億8831万	+2.48%
08/28	2,719	2,719	2,679	2,714	-1.31%	8,800	290億3437万	+3.31%
08/27	2,718	2,758	2,718	2,750	+1.18%	16,500	294億1950万	+4.64%
08/26	2,715	2,730	2,695	2,718	+0.78%	8,400	290億7716万	+3.5%
08/23	2,685	2,724	2,681	2,697	+0.63%	13,300	288億5250万	+2.66%
08/22	2,640	2,680	2,640	2,680	+1.48%	10,400	286億7064万	+1.9%
08/21	2,588	2,664	2,588	2,641	+0.8%	11,300	282億5341万	+0.27%
08/20	2,608	2,620	2,573	2,620	+1.43%	11,200	280億2876万	-0.72%
08/19	2,620	2,620	2,566	2,583	-1.94%	18,800	276億3293万	-2.34%
08/16	2,629	2,634	2,576	2,634	+1.78%	19,200	281億7853万	-0.68%
08/15	2,619	2,626	2,571	2,588	-1.37%	15,400	276億8642万	-2.56%
08/14	2,590	2,624	2,579	2,624	+1.63%	8,200	280億7155万	-1.5%
08/13	2,556	2,583	2,530	2,582	+1.93%	9,800	276億2223万	-3.3%
08/09	2,565	2,565	2,495	2,533	+0.72%	13,000	270億9803万	-5.49%
08/08	2,510	2,578	2,500	2,515	-0.75%	12,000	269億547万	-6.61%
08/07	2,440	2,561	2,416	2,534	+3.85%	16,900	271億873万	-6.43%
08/06	2,425	2,545	2,392	2,440	+2.01%	20,700	261億312万	-10.36%
08/05	2,477	2,534	2,300	2,392	-5.34%	41,800	255億8961万	-12.67%
08/02	2,628	2,642	2,527	2,527	-5.39%	27,400	270億3384万	-8.34%
08/01	2,800	2,800	2,662	2,671	-6.25%	17,200	285億7435万	-3.57%
07/31	2,720	2,850	2,720	2,849	+4.82%	16,600	304億7860万	+2.48%
07/30	12:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/30	2,681	2,723	2,681	2,718	+1.46%	19,100	290億7716万	-2.3%
07/29	2,630	2,679	2,622	2,679	+2.1%	9,400	286億5994万	-3.84%
07/26	2,642	2,664	2,624	2,624	-1.2%	10,000	280億7155万	-6.02%
07/25	2,700	2,709	2,656	2,656	-1.67%	15,000	284億1388万	-5.24%
07/24	2,750	2,773	2,691	2,701	-1.13%	12,700	288億9529万	-3.84%
07/23	2,749	2,831	2,720	2,732	+0.59%	16,300	292億2693万	-2.88%
07/22	2,749	2,789	2,709	2,716	-1.2%	9,800	290億5576万	-3.41%
07/19	2,781	2,799	2,690	2,749	-0.51%	19,800	294億880万	-2.24%
07/18	2,780	2,836	2,760	2,763	-0.93%	10,100	295億5857万	-1.64%
07/17	2,760	2,791	2,758	2,789	+0.76%	6,800	298億3672万	-0.61%
07/16	2,758	2,789	2,758	2,768	+0.36%	3,900	296億1206万	-1.25%
07/12	2,778	2,818	2,741	2,758	-0.07%	13,500	295億508万	-1.46%
07/11	2,750	2,781	2,737	2,760	+0.88%	11,100	295億2648万	-1.25%
07/10	2,781	2,781	2,715	2,736	-1.62%	15,600	292億6972万	-2.01%
07/09	2,775	2,794	2,765	2,781	+0.22%	10,900	297億5113万	-0.29%
07/08	2,826	2,826	2,769	2,775	-1.77%	9,600	296億8695万	-0.32%
07/05	2,869	2,869	2,803	2,825	-1.53%	8,900	302億2185万	+1.69%
07/04	2,880	2,881	2,844	2,869	-0.38%	6,600	306億9256万	+3.65%
07/03	2,900	2,905	2,869	2,880	-0.52%	8,200	308億1024万	+4.58%
07/02	2,866	2,911	2,866	2,895	+1.58%	16,900	309億7071万	+5.7%
07/01	2,873	2,879	2,841	2,850	-0.21%	7,700	304億8930万	+4.59%
06/28	2,884	2,884	2,808	2,856	0%	10,200	305億5348万	+5.23%
06/27	2,925	2,925	2,845	2,856	-2.43%	19,000	305億5348万	+5.74%
06/26	2,880	2,927	2,870	2,927	+1.67%	23,800	313億1304万	+8.85%
06/25	2,824	2,880	2,811	2,879	+2.09%	18,500	307億9954万	+7.71%
06/24	2,861	2,861	2,810	2,820	-0.88%	15,700	301億6836万	+6.05%
06/21	2,832	2,864	2,815	2,845	-1.28%	23,600	304億3581万	+7.52%
06/20	2,810	2,883	2,800	2,882	+2.56%	21,900	308億3163万	+9.5%
06/19	2,807	2,827	2,790	2,810	-0.11%	11,600	300億6138万	+7.37%
06/18	2,718	2,817	2,710	2,813	+4.11%	31,200	300億9347万	+7.98%
06/17	2,710	2,710	2,672	2,702	-0.3%	9,400	289億599万	+4.24%
06/14	12:00 当社子会社による海外子会社(孫会社)設立に関するお知らせ
06/14	2,652	2,728	2,652	2,710	+1.61%	23,000	289億9158万	+4.88%
06/13	2,693	2,709	2,653	2,667	-1.19%	8,300	285億3156万	+3.57%
06/12	2,715	2,727	2,674	2,699	-0.04%	10,900	288億7390万	+5.1%
06/11	2,698	2,750	2,697	2,700	+0.3%	15,800	288億8460万	+5.47%
06/10	2,660	2,693	2,651	2,692	+1.58%	8,200	287億9901万	+5.49%
06/07	2,663	2,688	2,645	2,650	-1.08%	9,200	283億4970万	+4.13%
06/06	2,671	2,698	2,664	2,679	+0.87%	15,300	286億5994万	+5.47%
06/05	2,660	2,685	2,650	2,656	-0.23%	10,600	284億1388万	+4.81%
06/04	2,630	2,671	2,620	2,662	+1.22%	18,900	284億7807万	+5.26%
06/03	2,584	2,630	2,580	2,630	+2.65%	26,400	281億3574万	+4.24%
05/31	2,525	2,565	2,525	2,562	+1.39%	11,400	274億827万	+1.71%
05/30	2,506	2,536	2,502	2,527	+0.48%	9,600	270億3384万	+0.4%
05/29	2,550	2,550	2,514	2,515	-1.18%	9,200	269億547万	-0.04%
05/28	2,556	2,569	2,543	2,545	-0.43%	9,400	272億2641万	+1.19%
05/27	2,550	2,565	2,540	2,556	+0.24%	12,200	273億4408万	+1.67%
05/24	2,525	2,550	2,525	2,550	0%	6,200	272億7990万	+1.55%

9384 内外トランスライン

IR情報

2024/05/24～2024/10/17

IR情報＆株価推移

開示資料

決算

株式

チャート