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	15:00 剰余金の配当(増配)に関するお知らせ
04/26	15:00 自己株式の消却に関するお知らせ
04/26	15:00 自己株式取得に係る事項の決定および自己株式消却に係る事項の決定に関するお知らせ
04/26	15:00 2024年3月期決算短信〔日本基準〕(連結)
04/26	4,080	4,115	4,015	4,095	+0.37%	141,300	1918億6767万	+1.34%
04/25	4,060	4,090	4,045	4,080	+0.74%	81,400	1911億6485万	+0.97%
04/24	4,045	4,090	4,040	4,050	+0.25%	57,600	1897億5923万	+0.2%
04/23	4,050	4,055	4,000	4,040	+1%	39,300	1892億9069万	-0.07%
04/22	4,005	4,050	3,990	4,000	+0.88%	49,300	1874億1652万	-1.14%
04/19	3,980	4,010	3,895	3,965	-1%	71,800	1857億7663万	-2.03%
04/18	4,005	4,020	3,975	4,005	+0.38%	38,400	1876億5079万	-1.16%
04/17	4,045	4,060	3,965	3,990	-1.24%	53,300	1869億4798万	-1.58%
04/16	4,020	4,040	3,980	4,040	-0.86%	60,500	1892億9069万	-0.39%
04/15	4,075	4,095	4,030	4,075	-1.45%	53,100	1909億3058万	+0.52%
04/12	4,185	4,210	4,135	4,135	+0.12%	56,300	1937億4183万	+2.05%
04/11	4,065	4,145	4,065	4,130	-0.12%	37,900	1935億756万	+2.05%
04/10	4,135	4,155	4,105	4,135	0%	37,100	1948億453万	+2.28%
04/09	4,100	4,145	4,075	4,135	+1.6%	56,500	1937億4183万	+2.38%
04/08	4,020	4,085	4,020	4,070	+1.5%	53,600	1906億9631万	+0.94%
04/05	15:00 国際的な気候変動イニシアチブの「ＳＢＴ」認定取得のお知らせ
04/05	3,990	4,020	3,955	4,010	+0.12%	47,200	1878億8506万	-0.45%
04/04	3,970	4,045	3,955	4,005	+1.78%	72,100	1876億5079万	-0.57%
04/03	3,970	3,985	3,925	3,935	-1.25%	75,500	1843億7100万	-2.36%
04/02	4,040	4,090	3,965	3,985	-1.48%	85,800	1867億1371万	-1.19%
04/01	4,050	4,055	4,020	4,045	+0.62%	60,900	1905億6452万	+0.35%
03/29	3,910	4,025	3,905	4,020	+1.9%	73,300	1893億8675万	-0.12%
03/28	15:00 自己株式の消却完了に関するお知らせ
03/28	4,000	4,030	3,925	3,945	-3.31%	95,900	1858億5341万	-1.82%
03/27	4,065	4,105	4,035	4,080	+1.49%	97,400	1922億1341万	+1.62%
03/26	4,020	4,040	4,005	4,020	-0.12%	94,200	1893億8675万	+0.3%
03/25	4,080	4,105	4,010	4,025	-1.95%	85,700	1896億2230万	+0.5%
03/22	4,075	4,105	4,045	4,105	+0.12%	56,000	1933億9119万	+2.7%
03/21	4,100	4,155	4,100	4,100	+0.24%	70,800	1931億5564万	+2.94%
03/19	4,090	4,090	4,035	4,090	-0.49%	56,200	1926億8452万	+3.02%
03/18	15:00 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ
03/18	4,025	4,145	4,020	4,110	+2.11%	82,900	1936億2675万	+4.02%
03/15	4,090	4,110	4,010	4,025	-1.23%	243,200	1896億2230万	+2.42%
03/14	4,060	4,080	4,040	4,075	+0.25%	51,400	1919億7786万	+4.09%
03/13	4,065	4,070	4,020	4,065	+0.62%	81,700	1915億675万	+4.34%
03/12	3,995	4,050	3,960	4,040	+1.13%	69,800	1903億2897万	+4.12%
03/11	3,990	4,015	3,955	3,995	-0.62%	72,400	1882億897万	+3.28%
03/08	4,000	4,070	3,985	4,020	+0.37%	106,700	1893億8675万	+4.33%
03/07	4,055	4,065	3,985	4,005	-0.99%	88,100	1886億8008万	+4.35%
03/06	15:00 MSCI ESGレーティング「A」評価獲得のお知らせ
03/06	4,020	4,070	4,020	4,045	+0.62%	100,000	1905億6452万	+5.81%
03/05	4,000	4,055	3,965	4,020	+1.26%	122,700	1893億8675万	+5.59%
03/04	3,975	4,010	3,950	3,970	+0.25%	98,500	1870億3119万	+4.72%
03/01	15:00 自己株式の取得状況に関するお知らせ
03/01	4,000	4,000	3,945	3,960	-1.61%	62,000	1865億6008万	+4.85%
02/29	4,050	4,085	3,995	4,025	-0.25%	178,700	1896億2230万	+6.99%
02/28	4,010	4,035	3,970	4,035	+0.62%	121,000	1900億9341万	+7.57%
02/27	3,980	4,015	3,960	4,010	+1.78%	105,700	1889億1563万	+7.22%
02/26	3,940	3,995	3,935	3,940	+1.03%	82,600	1856億1786万	+5.74%
02/22	3,870	3,915	3,850	3,900	+1.69%	83,400	1837億3341万	+5.01%
02/21	3,860	3,865	3,800	3,835	-1.29%	96,600	1806億7119万	+3.56%
02/20	3,950	3,980	3,875	3,885	-0.51%	116,200	1830億2674万	+5.14%
02/19	3,890	3,945	3,880	3,905	-0.64%	156,000	1839億6897万	+5.74%
02/16	3,900	3,965	3,845	3,930	+2.48%	170,800	1851億4674万	+6.62%
02/15	3,900	3,900	3,810	3,835	+1.99%	104,500	1806億7119万	+4.3%
02/14	3,750	3,785	3,715	3,760	-0.13%	103,300	1771億3785万	+2.37%
02/13	3,645	3,775	3,645	3,765	+3.86%	119,000	1773億7341万	+2.59%
02/09	3,590	3,655	3,590	3,625	+1.26%	84,600	1707億7785万	-1.01%
02/08	3,605	3,605	3,510	3,580	-1.78%	120,100	1686億5785万	-2.13%
02/07	3,600	3,665	3,600	3,645	+1.39%	153,900	1717億2007万	-0.3%
02/06	3,620	3,660	3,580	3,595	-1.91%	95,200	1693億6451万	-1.53%
02/05	3,705	3,730	3,650	3,665	-2.14%	110,200	1726億6229万	+0.44%
02/02	3,720	3,790	3,640	3,745	+3.6%	226,300	1764億3118万	+2.8%
02/01	15:00 株式会社東北システムズ・サポートの株式の取得(子会社化)に関するお知らせ
02/01	15:00 自己株式取得に係る事項の決定および自己株式消却に係る事項の決定に関するお知らせ
02/01	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/01	3,580	3,630	3,580	3,615	-0.96%	72,700	1703億674万	-0.58%
01/31	3,580	3,650	3,575	3,650	+0.14%	72,200	1719億5563万	+0.47%
01/30	3,630	3,660	3,625	3,645	+0.55%	73,300	1717億2007万	+0.52%
01/29	3,620	3,665	3,615	3,625	0%	65,200	1707億7785万	+0.19%
01/26	3,620	3,655	3,595	3,625	+0.14%	131,800	1707億7785万	+0.33%
01/25	3,590	3,655	3,590	3,620	+0.56%	81,100	1705億4229万	+0.3%
01/24	3,680	3,715	3,600	3,600	-4%	69,700	1696億7万	-0.17%
01/23	3,770	3,800	3,750	3,750	+0.27%	119,100	1766億6674万	+4.05%
01/22	3,685	3,755	3,685	3,740	+1.77%	40,700	1761億9563万	+4.09%
01/19	3,670	3,680	3,635	3,675	+1.24%	62,400	1731億3341万	+2.57%
01/18	3,620	3,675	3,620	3,630	-0.14%	38,000	1710億1340万	+1.48%
01/17	3,660	3,710	3,635	3,635	0%	98,200	1712億4896万	+1.79%
01/16	3,810	3,815	3,615	3,635	-4.84%	166,600	1712億4896万	+1.85%
01/15	3,765	3,835	3,740	3,820	+2.41%	71,600	1799億6452万	+7.03%
01/12	3,780	3,780	3,680	3,730	+0.27%	84,800	1757億2452万	+4.86%
01/11	3,760	3,775	3,710	3,720	-0.27%	80,100	1752億5341万	+4.76%
01/10	3,710	3,745	3,660	3,730	+1.36%	84,500	1757億2452万	+5.28%
01/09	3,600	3,690	3,600	3,680	+3.08%	92,100	1733億6896万	+4.13%
01/05	3,545	3,570	3,525	3,570	+1.42%	80,700	1681億8674万	+1.22%
01/04	3,460	3,520	3,435	3,520	-0.14%	69,100	1658億3118万	-0.09%
2023
12/29	3,535	3,540	3,505	3,525	+0.14%	46,900	1660億6674万	+0.17%
12/28	3,515	3,525	3,485	3,520	-0.71%	52,500	1658億3118万	+0.09%
12/27	3,500	3,555	3,500	3,545	+0.71%	69,000	1670億896万	+0.88%
12/26	3,565	3,570	3,500	3,520	-1.26%	63,500	1658億3118万	+0.37%
12/25	3,615	3,615	3,550	3,565	+0.56%	33,300	1679億5118万	+1.94%
12/22	3,490	3,550	3,480	3,545	+2.16%	88,200	1670億896万	+1.66%
12/21	3,430	3,490	3,425	3,470	+0.43%	73,500	1634億7562万	-0.14%
12/20	3,520	3,535	3,440	3,455	-1.43%	57,800	1627億6896万	-0.35%
12/19	3,515	3,530	3,470	3,505	-0.14%	89,500	1651億2451万	+1.36%
12/18	3,520	3,535	3,490	3,510	-1.54%	62,000	1653億6007万	+1.8%
12/15	3,600	3,615	3,545	3,565	+0.85%	79,600	1679億5118万	+3.66%
12/14	3,545	3,565	3,510	3,535	+1.87%	96,800	1665億3785万	+3.18%
12/13	3,485	3,490	3,465	3,470	-0.86%	50,100	1634億7562万	+1.64%
12/12	3,555	3,575	3,485	3,500	-0.99%	118,700	1648億8896万	+2.85%
12/11	3,480	3,540	3,480	3,535	+1.73%	62,100	1665億3785万	+4.19%
12/08	3,590	3,595	3,455	3,475	-2.93%	146,600	1637億1118万	+2.84%
12/07	3,560	3,590	3,550	3,580	-1.24%	61,800	1686億5785万	+6.42%
12/06	3,535	3,630	3,535	3,625	+2.98%	84,100	1707億7785万	+8.4%
12/05	3,565	3,595	3,520	3,520	-1.68%	76,000	1658億3118万	+6.06%
12/04	3,550	3,580	3,490	3,580	+1.42%	60,700	1686億5785万	+8.48%
12/01	3,505	3,550	3,495	3,530	+0.43%	57,900	1663億229万	+7.69%
11/30	3,505	3,540	3,485	3,515	+0.43%	159,200	1672億8177万	+7.86%

9682 DTS

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート