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
04/24	1,027	1,045	1,027	1,039	+1.27%	17,700	276億3773万	-0.29%
04/23	1,028	1,032	1,024	1,026	-0.19%	9,700	272億9192万	-1.54%
04/22	1,028	1,028	1,015	1,028	+0.78%	29,700	273億4512万	-1.34%
04/19	1,032	1,033	1,010	1,020	-1.16%	33,800	271億3232万	-2.11%
04/18	1,020	1,032	1,020	1,032	+1.98%	16,500	274億5152万	-1.05%
04/17	1,017	1,019	1,006	1,012	-0.78%	27,100	269億1952万	-3.07%
04/16	1,035	1,038	1,017	1,020	-1.26%	34,000	271億3232万	-2.39%
04/15	1,041	1,041	1,033	1,033	-1.34%	16,900	274億7812万	-1.15%
04/12	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
04/12	1,059	1,059	1,043	1,047	-1.13%	33,900	278億5053万	+0.19%
04/11	1,060	1,063	1,055	1,059	-0.66%	18,300	281億6973万	+1.53%
04/10	1,063	1,077	1,062	1,066	+0.09%	44,500	283億5594万	+2.4%
04/09	1,059	1,066	1,057	1,065	+0.57%	24,000	283億2933万	+2.6%
04/08	1,068	1,068	1,057	1,059	-0.94%	25,800	281億6973万	+2.32%
04/05	1,050	1,071	1,046	1,069	+1.91%	84,400	284億3574万	+3.59%
04/04	1,047	1,054	1,036	1,049	+0.48%	54,300	279億373万	+1.94%
04/03	15:00 定款の一部変更に関するお知らせ
04/03	1,050	1,052	1,028	1,044	-0.57%	125,900	277億7073万	+1.56%
04/02	1,048	1,055	1,042	1,050	-0.38%	48,700	279億3033万	+2.24%
04/01	1,046	1,057	1,044	1,054	+0.76%	50,200	280億3673万	+2.83%
03/29	1,028	1,049	1,028	1,046	+2.05%	36,900	278億2393万	+2.25%
03/28	1,034	1,034	1,020	1,025	-1.35%	29,400	272億6532万	+0.39%
03/27	1,037	1,046	1,037	1,039	+0.19%	24,900	276億3773万	+1.96%
03/26	1,036	1,043	1,033	1,037	+0.1%	26,900	275億8453万	+1.97%
03/25	1,045	1,047	1,032	1,036	-1.05%	35,100	275億5793万	+2.17%
03/22	1,052	1,055	1,043	1,047	+0.29%	34,800	278億5053万	+3.66%
03/21	1,048	1,053	1,042	1,044	+0.29%	47,700	277億7073万	+3.67%
03/19	1,029	1,042	1,020	1,041	+1.46%	33,200	276億9093万	+3.79%
03/18	1,030	1,037	1,026	1,026	-0.1%	43,100	272億9192万	+2.7%
03/15	1,045	1,045	1,027	1,027	-1.91%	36,600	273億1852万	+3.22%
03/14	1,051	1,065	1,042	1,047	0%	45,600	278億5053万	+5.54%
03/13	1,052	1,070	1,023	1,047	0%	151,600	278億5053万	+5.97%
03/12	1,041	1,048	1,023	1,047	+1.55%	56,700	278億5053万	+6.4%
03/11	1,022	1,045	1,021	1,031	+0.88%	86,200	274億2492万	+5.2%
03/08	1,010	1,023	1,007	1,022	+1.29%	68,100	271億8552万	+4.61%
03/07	1,001	1,017	1,001	1,009	+1.2%	49,500	268億3972万	+3.59%
03/06	988	1,002	987	997	+0.91%	27,400	265億2051万	+2.68%
03/05	990	992	981	988	-0.2%	31,200	262億8111万	+1.96%
03/04	991	994	982	990	+0.3%	26,500	263億3431万	+2.38%
03/01	1,001	1,005	987	987	-1.3%	30,400	262億5451万	+2.17%
02/29	1,006	1,007	996	1,000	-1.09%	31,200	266億31万	+3.73%
02/28	1,014	1,018	1,007	1,011	-0.49%	38,800	268億9292万	+5.09%
02/27	1,016	1,033	1,016	1,016	+1.09%	46,800	270億2592万	+5.83%
02/26	1,010	1,016	1,003	1,005	-0.99%	44,700	267億3332万	+5.02%
02/22	994	1,015	989	1,015	+2.53%	82,600	269億9932万	+6.28%
02/21	985	991	976	990	+0.41%	59,200	263億3431万	+3.99%
02/20	980	986	978	986	+1.13%	73,900	262億2791万	+3.79%
02/19	960	980	959	975	+1.67%	127,700	259億3531万	+2.85%
02/16	953	960	949	959	+1.48%	38,100	255億970万	+1.27%
02/15	963	963	945	945	-1.56%	36,100	251億3730万	-0.11%
02/14	958	963	954	960	+1.27%	86,900	255億3630万	+1.48%
02/13	15:00 2023年12月期決算短信[日本基準](連結)
02/13	15:00 2023年12月期通期決算説明資料
02/13	945	950	938	948	+1.28%	54,100	252億1710万	+0.21%
02/09	937	939	931	936	-0.11%	21,800	248億9789万	-0.95%
02/08	950	950	931	937	-0.85%	26,100	249億2449万	-0.95%
02/07	946	950	944	945	-0.42%	21,800	251億3730万	-0.11%
02/06	951	954	949	949	-0.52%	11,300	252億4370万	+0.42%
02/05	951	955	947	954	+0.85%	24,600	253億7670万	+0.95%
02/02	947	951	945	946	-0.11%	15,800	251億6390万	+0.11%
02/01	949	951	944	947	-0.53%	17,900	251億9050万	+0.21%
01/31	945	952	945	952	+0.74%	15,000	253億2350万	+0.74%
01/30	954	954	945	945	-0.42%	20,600	251億3730万	0%
01/29	941	950	941	949	+0.96%	12,900	252億4370万	+0.32%
01/26	944	947	940	940	-1.26%	25,700	250億429万	-0.63%
01/25	949	952	946	952	+0.32%	20,200	253億2350万	+0.63%
01/24	955	955	945	949	-0.11%	15,800	252億4370万	+0.42%
01/23	954	960	950	950	-0.31%	47,700	252億7030万	+0.64%
01/22	947	953	944	953	+0.95%	53,200	253億5010万	+1.06%
01/19	946	946	940	944	0%	28,100	251億1070万	+0.21%
01/18	941	947	941	944	+0.43%	21,600	251億1070万	+0.21%
01/17	944	948	939	940	-0.21%	34,900	250億429万	-0.11%
01/16	948	948	942	942	-0.42%	17,300	250億5750万	+0.11%
01/15	944	946	937	946	+1.18%	22,100	251億6390万	+0.64%
01/12	948	948	935	935	-0.64%	21,500	248億7129万	-0.43%
01/11	955	955	941	941	-0.74%	44,400	250億3090万	+0.32%
01/10	947	950	943	948	+0.21%	58,000	252億1710万	+1.17%
01/09	950	952	942	946	+0.11%	29,500	251億6390万	+1.18%
01/05	952	955	941	945	-0.42%	43,600	251億3730万	+1.29%
01/04	928	949	924	949	+1.82%	43,400	252億4370万	+1.82%
2023
12/29	935	935	927	932	+0.54%	34,700	247億9149万	+0.22%
12/28	923	934	920	927	-3.34%	47,700	246億5849万	-0.32%
12/27	955	961	955	959	+0.74%	57,100	255億970万	+3.23%
12/26	946	956	945	952	+0.63%	35,400	253億2350万	+2.7%
12/25	941	950	941	946	+1.28%	31,600	251億6390万	+2.27%
12/22	947	958	928	934	-1.79%	98,700	248億4469万	+1.19%
12/21	955	956	940	951	-1.86%	128,000	252億9690万	+3.15%
12/20	960	974	955	969	+1.47%	57,900	257億7570万	+5.33%
12/19	949	959	946	955	+0.84%	47,100	254億330万	+4.14%
12/18	938	947	936	947	+2.6%	99,200	251億9050万	+3.5%
12/15	16:00 業績予想及び配当予想の修正に関するお知らせ
12/15	926	926	918	923	0%	45,100	245億5209万	+1.21%
12/14	934	934	923	923	-0.43%	23,400	245億5209万	+1.32%
12/13	934	936	926	927	-0.75%	19,900	246億5849万	+1.76%
12/12	940	940	931	934	-0.32%	25,200	248億4469万	+2.64%
12/11	926	937	926	937	+1.96%	40,300	249億2449万	+2.97%
12/08	924	928	916	919	-0.97%	31,500	244億4569万	+1.21%
12/07	926	932	924	928	0%	19,500	246億8509万	+2.2%
12/06	924	933	921	928	+0.54%	27,800	246億8509万	+2.32%
12/05	918	928	918	923	+0.87%	45,900	245億5209万	+1.99%
12/04	910	919	908	915	+1.22%	43,100	243億3929万	+1.22%
12/01	909	909	903	904	-0.33%	42,200	240億4668万	+0.11%
11/30	903	907	899	907	+0.44%	18,000	241億2648万	+0.44%
11/29	910	912	902	903	-0.66%	15,600	240億2008万	0%
11/28	905	910	905	909	0%	27,600	241億7968万	+0.78%

9622 スペース

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート