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
09/18	2,063	2,063	2,022	2,050	-0.63%	1,000	71億9550万	+1.64%
09/13	2,047	2,063	2,047	2,063	-0.05%	300	72億4113万	+1.78%
09/12	2,056	2,065	2,013	2,064	+0.39%	2,000	72億4464万	+1.33%
09/10	2,056	2,056	2,056	2,056	0%	1,600	72億1656万	+0.44%
09/09	2,047	2,056	2,047	2,056	0%	2,000	72億1656万	-0.05%
09/06	2,083	2,083	2,056	2,056	-2.1%	800	72億1656万	-0.48%
09/05	2,107	2,119	2,088	2,100	+0.53%	2,000	73億7100万	+1.2%
09/03	2,087	2,089	2,087	2,089	+0.1%	200	73億3239万	+0.29%
08/29	2,087	2,087	2,087	2,087	0%	100	73億2537万	-0.48%
08/28	2,128	2,128	2,040	2,087	-0.62%	2,900	73億2537万	-1.18%
08/27	2,100	2,128	2,100	2,100	+1.79%	1,400	73億7100万	-1.27%
08/26	2,048	2,063	2,048	2,063	+1.18%	1,000	72億4113万	-3.69%
08/23	2,050	2,050	2,021	2,039	+1.9%	2,000	71億5689万	-5.56%
08/22	2,001	2,001	2,001	2,001	-0.79%	1,200	70億2351万	-8.04%
08/20	2,021	2,021	2,000	2,017	-0.4%	1,600	70億7967万	-8.07%
08/19	1,979	2,025	1,979	2,025	+2.32%	1,700	71億775万	-8.45%
08/16	2,008	2,008	1,979	1,979	-1.05%	500	69億4629万	-11.26%
08/13	1,910	2,020	1,910	2,000	+2.56%	3,200	70億2000万	-11.11%
08/09	2,001	2,100	1,950	1,950	+3.67%	2,200	68億4450万	-14.02%
08/08	1,871	1,911	1,871	1,881	+1.4%	1,000	66億231万	-17.79%
08/07	1,770	1,855	1,770	1,855	+4.21%	8,200	65億1105万	-19.7%
08/06	1,770	1,828	1,757	1,780	+7.88%	4,700	62億4780万	-23.74%
08/05	2,026	2,026	1,626	1,650	-22.39%	15,200	57億9150万	-30.14%
08/02	2,213	2,220	2,092	2,126	-5.64%	21,800	74億6226万	-11.34%
08/01	2,288	2,288	2,231	2,253	-2.17%	4,100	79億803万	-6.71%
07/31	2,290	2,304	2,276	2,303	-0.52%	700	80億8353万	-5.11%
07/30	2,317	2,317	2,285	2,315	0%	1,300	81億2565万	-5.05%
07/29	2,317	2,319	2,267	2,315	+1.09%	1,800	81億2565万	-5.43%
07/26	2,297	2,297	2,261	2,290	+0.39%	5,700	80億3790万	-6.87%
07/25	2,276	2,330	2,274	2,281	-0.39%	6,900	80億631万	-7.73%
07/24	2,275	2,290	2,260	2,290	-0.3%	12,500	80億3790万	-7.81%
07/23	13:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/23	2,452	2,462	2,273	2,297	-6.17%	38,700	80億6247万	-8.05%
07/22	2,460	2,475	2,445	2,448	-0.61%	4,200	85億9248万	-2.35%
07/19	2,465	2,502	2,454	2,463	+0.04%	6,600	86億4513万	-1.79%
07/18	2,476	2,476	2,450	2,462	-0.57%	1,800	86億4162万	-1.83%
07/17	2,470	2,480	2,470	2,476	+0.32%	1,300	86億9076万	-1.24%
07/16	2,470	2,477	2,456	2,468	-0.08%	1,800	86億6268万	-1.48%
07/12	2,464	2,470	2,441	2,470	+0.12%	400	86億6970万	-1.32%
07/11	2,467	2,467	2,467	2,467	+0.69%	400	86億5917万	-1.32%
07/10	2,450	2,462	2,430	2,450	-1.37%	4,200	85億9950万	-1.84%
07/09	2,451	2,484	2,451	2,484	+0.77%	300	87億1884万	-0.36%
07/08	2,441	2,465	2,441	2,465	+0.41%	500	86億5215万	-1%
07/05	2,440	2,455	2,440	2,455	+0.24%	400	86億1705万	-1.29%
07/04	2,450	2,450	2,449	2,449	-0.04%	400	85億9599万	-1.49%
07/03	2,448	2,455	2,447	2,450	+0.33%	5,200	85億9950万	-1.37%
07/02	2,468	2,470	2,404	2,442	-1.57%	11,900	85億7142万	-1.65%
07/01	2,491	2,514	2,461	2,481	-2.36%	1,700	87億831万	-0.16%
06/28	2,552	2,552	2,491	2,541	-0.43%	900	89億1891万	+2.25%
06/27	2,540	2,567	2,530	2,552	-0.58%	1,800	89億5752万	+2.82%
06/26	2,573	2,573	2,521	2,567	-0.23%	1,500	90億1017万	+3.55%
06/25	2,573	2,573	2,571	2,573	+0.74%	2,500	90億3123万	+3.96%
06/24	2,596	2,596	2,530	2,554	-1.62%	6,000	89億6454万	+3.36%
06/21	2,600	2,600	2,596	2,596	-1.03%	1,300	91億1196万	+5.1%
06/20	2,585	2,624	2,585	2,623	+1.51%	4,000	92億673万	+6.37%
06/19	13:00 支配株主等に関する事項について
06/19	2,601	2,601	2,557	2,584	-1.56%	2,500	90億6984万	+4.96%
06/18	2,568	2,625	2,540	2,625	+3.39%	2,400	92億1375万	+6.75%
06/17	2,484	2,540	2,484	2,539	+2.63%	3,300	89億1189万	+3.3%
06/14	2,470	2,479	2,470	2,474	+1.19%	400	86億8374万	+0.69%
06/13	2,457	2,459	2,442	2,445	+0.08%	700	85億8195万	-0.61%
06/12	2,406	2,443	2,400	2,443	+0.45%	3,600	85億7493万	-0.97%
06/11	2,430	2,433	2,400	2,432	+0.87%	900	85億3632万	-1.98%
06/10	2,379	2,424	2,379	2,411	+1.01%	1,300	84億6261万	-3.41%
06/07	2,390	2,390	2,385	2,387	+0.21%	700	83億7837万	-4.94%
06/06	2,383	2,383	2,382	2,382	-0.04%	600	83億6082万	-5.74%
06/05	2,360	2,384	2,360	2,383	-0.08%	2,800	83億6433万	-6.33%
06/04	2,364	2,402	2,360	2,385	-1.2%	5,000	83億7135万	-6.87%
06/03	2,420	2,420	2,409	2,414	+0.29%	400	84億7314万	-6.43%
05/31	2,407	2,407	2,407	2,407	-0.17%	100	84億4857万	-7.39%
05/30	2,395	2,411	2,380	2,411	-0.86%	6,000	84億6261万	-7.98%
05/29	2,500	2,500	2,432	2,432	-2.56%	4,800	85億3632万	-7.95%
05/28	2,472	2,520	2,472	2,496	+0.97%	8,300	87億6096万	-6.24%
05/27	2,473	2,473	2,472	2,472	+0.45%	600	86億7672万	-7.93%
05/24	2,470	2,470	2,444	2,461	-0.57%	1,500	86億3811万	-8.99%
05/23	2,423	2,479	2,420	2,475	+0.36%	2,000	86億8725万	-9.11%
05/22	2,473	2,473	2,419	2,466	-0.28%	4,400	86億5566万	-10.1%
05/21	2,522	2,522	2,466	2,473	-1.94%	5,700	86億8023万	-10.56%
05/20	2,500	2,522	2,497	2,522	+0.56%	2,000	88億5222万	-9.44%
05/17	2,500	2,508	2,469	2,508	-0.28%	3,400	88億308万	-10.52%
05/16	2,526	2,526	2,465	2,515	-0.2%	2,000	88億2765万	-10.85%
05/15	2,597	2,597	2,520	2,520	-2.59%	800	88億4520万	-11.24%
05/14	2,520	2,587	2,500	2,587	+2.66%	4,000	90億8037万	-9.39%
05/13	2,557	2,557	2,510	2,520	-1.37%	7,200	88億4520万	-12.16%
05/10	2,581	2,630	2,555	2,555	-2.56%	7,000	89億6805万	-11.5%
05/09	13:00 剰余金の配当及び支払開始日の早期化に関するお知らせ
05/09	13:00 役員の異動に関するお知らせ
05/09	13:00 2024年3月期決算短信〔日本基準〕(連結)
05/09	13:00 当社取締役会の実効性に関する評価結果の概要について
05/09	2,796	2,854	2,620	2,622	-6.12%	12,900	92億322万	-9.77%
05/08	2,804	2,805	2,793	2,793	-0.46%	900	98億343万	-4.41%
05/07	2,763	2,807	2,763	2,806	+0.86%	1,600	98億4906万	-4.17%
05/02	2,805	2,814	2,782	2,782	-0.64%	800	97億6482万	-5.05%
05/01	2,777	2,800	2,777	2,800	+0.11%	300	98億2800万	-4.53%
04/30	2,790	2,869	2,790	2,797	-0.46%	2,800	98億1747万	-4.77%
04/26	2,848	2,890	2,755	2,810	-1.33%	3,700	98億6310万	-4.52%
04/25	2,917	2,917	2,842	2,848	-1.79%	1,500	99億9648万	-3.59%
04/24	2,900	2,947	2,900	2,900	-0.72%	400	101億7900万	-2.09%
04/23	2,950	2,950	2,920	2,921	-1.28%	700	102億5271万	-1.48%
04/22	2,978	2,978	2,911	2,959	+0.31%	1,700	103億8609万	-0.3%
04/19	3,060	3,065	2,833	2,950	-3.44%	6,400	103億5450万	-0.41%
04/18	2,988	3,300	2,941	3,055	+3.59%	15,100	107億2305万	+3.38%
04/17	2,939	2,949	2,939	2,949	+0.34%	300	103億5099万	+0.2%
04/16	13:00 人事異動に関するお知らせ
04/16	2,939	2,939	2,939	2,939	-1.67%	200	103億1589万	+0.14%
04/15	2,930	2,989	2,930	2,989	-0.37%	1,200	104億9139万	+2.05%
04/12	2,927	3,055	2,927	3,000	+0.87%	3,400	105億3000万	+2.56%

9691 両毛システムズ

IR情報

2024/04/12～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート