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
12/03	2,060	2,095	2,012	2,031	-0.15%	767,000	1204億6428万	-8.1%
12/02	2,030	2,062	2,022	2,034	-0.05%	516,200	1206億4222万	-9.16%
11/29	2,053	2,076	2,024	2,035	-1.45%	412,100	1207億153万	-10%
11/28	2,067	2,137	2,065	2,065	-0.82%	612,700	1224億8091万	-9.67%
11/27	2,083	2,089	2,041	2,082	-0.05%	587,700	1234億8923万	-9.95%
11/26	2,188	2,188	2,072	2,083	-4.67%	838,400	1235億4854万	-10.87%
11/25	2,145	2,216	2,145	2,185	+1.91%	568,200	1295億9845万	-7.65%
11/22	2,153	2,184	2,137	2,144	+0.52%	436,500	1271億6662万	-10.26%
11/21	2,145	2,167	2,084	2,133	-0.97%	711,200	1265億1418万	-11.68%
11/20	2,123	2,207	2,109	2,154	+1.41%	627,700	1277億5975万	-11.87%
11/19	2,150	2,206	2,116	2,124	-0.23%	627,400	1259億8037万	-14.32%
11/18	15:30 資本金の額の減少(減資)に関するお知らせ
11/18	2,238	2,267	2,119	2,129	-6.38%	1,414,600	1262億7693万	-15.25%
11/15	2,220	2,297	2,208	2,274	+2.99%	970,800	1348億7729万	-10.51%
11/14	17:00 (訂正)適示開示資料「当社に対する損害賠償請求訴訟の提起に関するお知らせ」の一部訂正について
11/14	12:00 当社に対する損害賠償請求訴訟の提起に関するお知らせ
11/14	2,215	2,236	2,151	2,208	-2.47%	1,122,800	1309億6264万	-13.95%
11/13	2,236	2,287	2,231	2,264	+0.31%	600,000	1342億8416万	-12.59%
11/12	2,280	2,315	2,243	2,257	-0.92%	515,000	1338億6897万	-13.69%
11/11	2,201	2,296	2,178	2,278	-0.04%	798,300	1351億1454万	-13.58%
11/08	2,353	2,379	2,277	2,279	-1.04%	775,900	1351億7385万	-14.29%
11/07	2,301	2,320	2,195	2,303	+0.3%	1,084,500	1365億9736万	-14%
11/06	2,285	2,378	2,233	2,296	+1.68%	1,200,100	1361億8217万	-14.96%
11/05	2,255	2,292	2,210	2,258	+1.44%	988,700	1339億2828万	-17.2%
11/01	2,179	2,262	2,169	2,226	-1.5%	1,295,300	1320億3027万	-19.35%
10/31	2,330	2,348	2,245	2,260	-6.15%	2,769,000	1340億4691万	-19%
10/30	2,415	2,520	2,381	2,408	-12.15%	4,322,000	1428億2520万	-14.49%
10/29	15:00 2024年9月期通期決算説明資料
10/29	15:00 2024年9月期決算短信〔日本基準〕(連結)
10/29	2,837	2,845	2,729	2,741	-0.47%	1,565,900	1625億7636万	-3.28%
10/28	2,587	2,787	2,567	2,754	+6.29%	777,800	1633億4743万	-3.16%
10/25	2,660	2,677	2,565	2,591	-2.3%	545,800	1536億7944万	-9.15%
10/24	2,641	2,666	2,608	2,652	-2%	624,100	1572億9752万	-7.37%
10/23	2,705	2,744	2,670	2,706	-0.55%	525,800	1605億41万	-5.81%
10/22	2,757	2,757	2,635	2,721	-2.65%	990,000	1613億9010万	-5.55%
10/21	2,751	2,872	2,751	2,795	+1.12%	541,600	1657億7925万	-3.25%
10/18	2,800	2,855	2,760	2,764	-0.97%	512,500	1639億4055万	-4.43%
10/17	2,902	2,903	2,787	2,791	-2.55%	555,000	1655億4200万	-3.73%
10/16	2,950	2,978	2,835	2,864	-5.32%	724,900	1698億7183万	-1.41%
10/15	2,953	3,030	2,940	3,025	+2.44%	598,000	1794億2119万	+3.95%
10/11	2,860	3,030	2,856	2,953	+3.25%	583,200	1751億5067万	+1.51%
10/10	2,860	2,910	2,850	2,860	-0.87%	373,100	1696億3458万	-1.82%
10/09	2,840	2,922	2,840	2,885	+2.2%	565,600	1711億1740万	-1.43%
10/08	2,826	2,842	2,784	2,823	-1.77%	488,700	1674億4001万	-3.98%
10/07	2,844	2,961	2,833	2,874	+2.86%	708,600	1704億6496万	-2.71%
10/04	2,828	2,878	2,783	2,794	-2.31%	722,700	1657億1994万	-5.77%
10/03	2,799	2,905	2,775	2,860	+4.3%	914,200	1696億3458万	-4.12%
10/02	2,845	2,845	2,646	2,742	-3.69%	1,382,300	1626億3567万	-8.57%
10/01	3,035	3,045	2,840	2,847	-4.62%	820,900	1688億6352万	-5.79%
09/30	3,010	3,070	2,932	2,985	-3.24%	755,500	1770億4868万	-1.26%
09/27	3,000	3,115	2,991	3,085	+3.49%	683,200	1829億7996万	+2.22%
09/26	2,890	3,020	2,877	2,981	+2.97%	677,700	1768億1143万	-0.93%
09/25	2,848	2,948	2,830	2,895	+0.91%	556,200	1717億1053万	-3.53%
09/24	3,000	3,025	2,814	2,869	-3.85%	1,141,700	1701億6840万	-3.89%
09/20	2,970	3,015	2,944	2,984	+1.43%	906,700	1769億8937万	+0.4%
09/19	2,883	2,966	2,847	2,942	+2.44%	1,024,900	1744億9823万	-0.2%
09/18	2,905	2,944	2,867	2,872	-1.1%	531,100	1703億4634万	-1.91%
09/17	2,942	2,976	2,856	2,904	-0.17%	585,800	1722億4435万	-0.21%
09/13	2,926	2,963	2,847	2,909	-0.85%	530,400	1725億4091万	+0.83%
09/12	2,930	2,989	2,873	2,934	+2.77%	613,600	1740億2373万	+2.55%
09/11	2,925	2,939	2,833	2,855	-2.73%	662,900	1693億3802万	+0.39%
09/10	2,948	3,025	2,910	2,935	-0.03%	788,100	1740億8304万	+4.15%
09/09	2,842	2,951	2,810	2,936	-1.87%	886,400	1741億4236万	+5.31%
09/06	3,050	3,060	2,956	2,992	-0.76%	690,500	1774億6387万	+7.66%
09/05	3,000	3,085	2,942	3,015	-1.15%	836,200	1788億2807万	+8.88%
09/04	3,035	3,145	3,025	3,050	-4.98%	639,500	1809億401万	+10.15%
09/03	3,145	3,220	3,105	3,210	+0.47%	511,300	1903億9406万	+15.43%
09/02	3,250	3,280	3,150	3,195	+0.47%	572,200	1895億437万	+14.8%
08/30	3,155	3,220	3,125	3,180	+1.11%	692,400	1886億1468万	+14.14%
08/29	3,135	3,185	3,025	3,145	-3.08%	1,320,900	1865億3873万	+12.76%
08/28	3,250	3,320	3,120	3,245	-0.92%	906,200	1924億7001万	+15.93%
08/27	3,440	3,475	3,190	3,275	-0.76%	1,704,500	1942億4939万	+16.38%
08/26	15:30 「JPXプライム150指数」構成銘柄への選定に関するお知らせ
08/26	3,000	3,340	2,961	3,300	+14.38%	2,245,900	1957億3221万	+16.69%
08/23	2,877	2,921	2,814	2,885	+0.56%	935,000	1711億1740万	+1.37%
08/22	2,830	2,874	2,740	2,869	+0.6%	1,398,600	1701億6840万	-0.59%
08/21	2,735	2,965	2,710	2,852	+2.41%	2,484,900	1691億6008万	-2.56%
08/20	2,531	2,820	2,518	2,785	+12.12%	1,890,400	1651億8612万	-6.32%
08/19	2,520	2,633	2,472	2,484	-2.4%	970,200	1473億3297万	-17.58%
08/16	2,440	2,608	2,435	2,545	+6.49%	1,429,000	1509億5105万	-16.91%
08/15	2,430	2,474	2,371	2,390	-1.77%	1,033,200	1417億5757万	-23.2%
08/14	2,481	2,520	2,360	2,433	+0.08%	1,004,100	1443億802万	-23.73%
08/13	2,295	2,450	2,260	2,431	+7.14%	1,144,000	1441億8939万	-25.38%
08/09	2,362	2,369	2,193	2,269	-2.32%	1,392,400	1345億8072万	-31.68%
08/08	2,410	2,450	2,308	2,323	-7.45%	1,507,700	1377億8361万	-31.37%
08/07	15:00 自己株式の取得状況及び取得終了に関するお知らせ
08/07	2,137	2,609	2,128	2,510	+14.77%	2,545,500	1488億7511万	-27.18%
08/06	2,256	2,263	2,078	2,187	-0.86%	3,465,700	1297億1707万	-37.53%
08/05	2,436	2,490	2,206	2,206	-18.48%	2,724,000	1308億4402万	-38.21%
08/02	2,740	2,930	2,695	2,706	-0.81%	3,645,000	1605億41万	-25.7%
08/01	15:00 自己株式取得に係る事項の決定に関するお知らせ
08/01	3,000	3,005	2,716	2,728	-9.67%	2,917,400	1618億529万	-26.39%
07/31	3,135	3,135	2,910	3,020	-9.72%	2,519,200	1791億2463万	-19.87%
07/30	15:00 2024年9月期第3四半期決算説明資料
07/30	15:00 子会社設立に関するお知らせ
07/30	15:00 2024年9月期_第3四半期決算短信〔日本基準〕(連結)
07/30	3,200	3,390	3,175	3,345	+2.29%	1,704,400	1984億129万	-12.34%
07/29	3,335	3,410	3,260	3,270	+0.46%	762,700	1939億5283万	-15.04%
07/26	3,255	3,350	3,250	3,255	-0.15%	713,400	1930億6314万	-16.06%
07/25	3,330	3,370	3,260	3,260	-3.98%	764,100	1933億5970万	-16.37%
07/24	3,570	3,590	3,395	3,395	-6.47%	869,700	2013億6693万	-13.17%
07/23	3,700	3,705	3,565	3,630	0%	426,200	2125億9458万	-7.14%
07/22	3,695	3,750	3,565	3,630	-2.68%	485,800	2125億9458万	-6.85%
07/19	3,755	3,875	3,705	3,730	-4.24%	656,100	2184億5118万	-3.96%
07/18	3,870	3,975	3,785	3,895	0%	669,100	2281億1457万	+0.88%
07/17	4,080	4,125	3,855	3,895	-2.87%	945,400	2281億1457万	+1.38%
07/16	3,910	4,060	3,850	4,010	+5.11%	1,110,400	2348億4966万	+4.78%
07/12	3,685	3,870	3,590	3,815	+2.97%	1,515,200	2234億2929万	+0.26%
07/11	3,905	3,910	3,500	3,705	-1.59%	4,450,300	2169億8703万	-2.7%
07/10	4,395	4,400	3,720	3,765	-13.05%	3,059,100	2205億99万	-1.21%
07/09	4,210	4,340	4,195	4,330	+4.59%	942,900	2535億9078万	+13.62%

9552 M&A総研 HD

IR情報

2024/07/09～2024/12/03

IR情報＆株価推移

開示資料

決算

株式

チャート