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
04/19	2,749	2,767	2,661	2,696	-1.68%	616,900	8432億6339万	-4.8%
04/18	2,738	2,765	2,717	2,742	+0.04%	403,700	8576億5141万	-3.38%
04/17	2,820	2,824	2,734	2,741	-3.21%	623,900	8573億3863万	-3.49%
04/16	2,817	2,855	2,807	2,832	-0.14%	413,500	8858億190万	-0.42%
04/15	2,821	2,839	2,801	2,836	-0.98%	376,100	8870億5303万	-0.28%
04/12	2,821	2,877	2,813	2,864	+2.25%	560,600	8958億1096万	+0.67%
04/11	2,762	2,810	2,758	2,801	-0.39%	549,800	8761億562万	-1.55%
04/10	2,833	2,845	2,797	2,812	-0.88%	336,600	8795億4624万	-1.16%
04/09	2,826	2,849	2,816	2,837	+0.57%	283,900	8873億6581万	-0.28%
04/08	2,803	2,835	2,799	2,821	+0.36%	294,300	8823億6128万	-0.77%
04/05	2,813	2,823	2,780	2,811	+0.18%	393,400	8792億3345万	-1.09%
04/04	2,800	2,834	2,778	2,806	+0.79%	497,600	8776億6954万	-1.2%
04/03	2,791	2,797	2,745	2,784	-1.31%	627,900	8707億8831万	-1.87%
04/02	2,811	2,826	2,796	2,821	-0.25%	369,000	8823億6128万	-0.46%
04/01	2,844	2,845	2,800	2,828	-0.35%	261,000	8845億5077万	-0.07%
03/29	2,813	2,838	2,795	2,838	+1.1%	294,800	8876億7860万	+0.5%
03/28	2,817	2,841	2,793	2,807	-2.23%	601,100	8779億8232万	-0.39%
03/27	2,875	2,893	2,842	2,871	+1.23%	478,300	8980億44万	+2.06%
03/26	2,876	2,876	2,827	2,836	-1.56%	477,900	8870億5303万	+1.03%
03/25	2,974	2,976	2,881	2,881	-3.45%	538,600	9011億2827万	+2.86%
03/22	2,950	2,989	2,948	2,984	+1.74%	624,900	9333億4494万	+6.84%
03/21	2,916	2,941	2,893	2,933	+1.21%	626,600	9173億9300万	+5.47%
03/19	2,881	2,908	2,851	2,898	+0.63%	498,300	9064億4559万	+4.55%
03/18	2,850	2,887	2,840	2,880	+1.19%	350,800	9008億1549万	+4.23%
03/15	2,845	2,895	2,833	2,846	+0.49%	1,321,600	8901億8086万	+3.27%
03/14	2,823	2,832	2,807	2,832	+0.85%	423,500	8858億190万	+3.06%
03/13	2,850	2,850	2,782	2,808	-1.23%	778,400	8782億9510万	+2.48%
03/12	2,811	2,848	2,767	2,843	+1.14%	634,900	8892億4251万	+3.91%
03/11	2,830	2,851	2,744	2,811	-2.16%	622,400	8792億3345万	+2.93%
03/08	2,838	2,906	2,825	2,873	+0.52%	775,600	8986億2601万	+5.32%
03/07	2,830	2,871	2,812	2,858	+2.18%	823,800	8939億3426万	+4.73%
03/06	2,779	2,806	2,769	2,797	-0.53%	865,000	8748億5449万	+2.45%
03/05	2,795	2,813	2,772	2,812	+0.79%	603,700	8795億4624万	+2.93%
03/04	2,779	2,804	2,772	2,790	-0.21%	441,500	8726億6501万	+2.05%
03/01	2,790	2,802	2,764	2,796	+1.3%	559,600	8745億4170万	+2.12%
02/29	2,728	2,776	2,711	2,760	+1.06%	941,400	8632億8151万	+0.66%
02/28	2,745	2,746	2,705	2,731	+0.29%	617,600	8542億1080万	-0.73%
02/27	2,720	2,732	2,703	2,723	+0.52%	516,500	8517億853万	-1.34%
02/26	2,716	2,748	2,703	2,709	+0.78%	811,000	8473億2957万	-2.13%
02/22	2,685	2,694	2,667	2,688	+0.19%	528,400	8407億6112万	-3.17%
02/21	2,690	2,693	2,656	2,683	-0.41%	372,800	8391億9721万	-3.63%
02/20	2,702	2,705	2,673	2,694	-0.15%	497,800	8426億3782万	-3.51%
02/19	2,700	2,712	2,678	2,698	-0.22%	368,700	8438億8896万	-3.75%
02/16	2,683	2,728	2,670	2,704	+1.16%	495,400	8457億6565万	-3.84%
02/15	2,690	2,696	2,656	2,673	-0.48%	460,600	8360億6938万	-5.25%
02/14	2,693	2,700	2,654	2,686	-0.63%	510,800	8401億3556万	-5.12%
02/13	2,684	2,711	2,668	2,703	+1.24%	555,500	8454億5287万	-4.79%
02/09	2,675	2,706	2,663	2,670	-1.37%	509,500	8351億3103万	-6.15%
02/08	2,672	2,725	2,660	2,707	+2.07%	904,500	8467億400万	-5.08%
02/07	2,642	2,675	2,636	2,652	+1.03%	724,000	8295億93万	-7.14%
02/06	2,701	2,705	2,624	2,625	-3.06%	1,334,700	8210億5578万	-8.25%
02/05	2,731	2,733	2,701	2,708	-0.84%	1,052,300	8470億1679万	-5.55%
02/02	2,746	2,759	2,708	2,731	+0.15%	1,218,500	8542億1080万	-4.81%
02/01	2,706	2,780	2,653	2,727	-6.16%	1,840,500	8529億5967万	-4.98%
01/31	15:00 配当予想の修正(増配)に関するお知らせ
01/31	15:00 子会社への会社分割(簡易吸収分割)に関するお知らせ
01/31	15:00 コーポレート・ガバナンスの更なる強化のための体制変更、代表取締役の異動および取締役人事に関するお知らせ
01/31	15:00 2024年3月期第3四半期連結業績について
01/31	15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)
01/31	2,838	2,912	2,838	2,906	+1.36%	947,600	9089億4785万	+1.22%
01/30	2,870	2,898	2,860	2,867	+0.35%	626,600	8967億4931万	+0.14%
01/29	2,852	2,867	2,839	2,857	+0.14%	594,200	8936億2148万	-0.03%
01/26	2,892	2,892	2,849	2,853	-1.45%	526,200	8923億7034万	-0.04%
01/25	2,907	2,912	2,875	2,895	-0.41%	493,900	9055億724万	+1.61%
01/24	2,937	2,944	2,871	2,907	-2.02%	679,600	9092億6064万	+2.29%
01/23	2,988	3,005	2,964	2,967	+0.13%	599,700	9280億2762万	+4.55%
01/22	2,943	2,977	2,940	2,963	+1.09%	376,900	9267億7649万	+4.66%
01/19	2,921	2,944	2,920	2,931	+1.24%	526,300	9167億6743万	+3.72%
01/18	2,889	2,912	2,873	2,895	+0.21%	476,700	9055億724万	+2.66%
01/17	2,880	2,911	2,879	2,889	-0.41%	431,300	9036億3054万	+2.63%
01/16	2,968	2,968	2,899	2,901	-2.26%	403,500	9073億8394万	+3.2%
01/15	2,924	2,972	2,915	2,968	+1.5%	400,300	9283億4041万	+5.74%
01/12	2,930	2,941	2,900	2,924	+0.52%	599,300	9145億7795万	+4.5%
01/11	2,948	2,948	2,896	2,909	-0.48%	529,600	9098億8620万	+4.19%
01/10	2,894	2,933	2,893	2,923	+1%	386,800	9142億6517万	+4.88%
01/09	2,898	2,913	2,873	2,894	+0.91%	612,700	9051億9445万	+4.14%
01/05	2,839	2,876	2,838	2,868	+1.2%	612,500	8970億6209万	+3.43%
01/04	2,796	2,838	2,773	2,834	+1.36%	393,600	8864億2746万	+2.38%
2023
12/29	2,783	2,799	2,776	2,796	+0.47%	354,400	8745億4170万	+1.08%
12/28	2,770	2,792	2,767	2,783	-0.04%	315,600	8704億7552万	+0.61%
12/27	2,780	2,800	2,761	2,784	+0.83%	402,400	8707億8831万	+0.65%
12/26	2,763	2,772	2,745	2,761	+0.04%	332,400	8635億9429万	-0.18%
12/25	2,754	2,765	2,743	2,760	+0.99%	269,100	8632億8151万	-0.18%
12/22	2,710	2,738	2,708	2,733	+0.59%	278,600	8548億3637万	-1.16%
12/21	2,717	2,731	2,708	2,717	-0.73%	282,500	8498億3184万	-1.66%
12/20	2,727	2,753	2,726	2,737	-0.36%	395,100	8560億8750万	-0.91%
12/19	2,736	2,749	2,716	2,747	+0.7%	441,900	8592億1533万	-0.51%
12/18	2,754	2,756	2,707	2,728	-0.44%	562,700	8532億7245万	-1.12%
12/15	2,780	2,792	2,733	2,740	-1.93%	1,373,000	8570億2585万	-0.69%
12/14	2,820	2,827	2,774	2,794	-0.5%	1,014,500	8739億1614万	+1.34%
12/13	2,826	2,836	2,803	2,808	-0.35%	711,200	8782億9510万	+2%
12/12	2,808	2,838	2,808	2,818	+0.71%	932,600	8814億2293万	+2.55%
12/11	2,745	2,798	2,742	2,798	+1.6%	478,300	8751億6727万	+1.97%
12/08	2,818	2,818	2,742	2,754	-1.71%	755,700	8614億481万	+0.58%
12/07	2,798	2,844	2,796	2,802	+0.32%	832,700	8764億1840万	+2.52%
12/06	2,747	2,805	2,743	2,793	+2.12%	660,200	8736億336万	+2.53%
12/05	2,765	2,795	2,731	2,735	-1.55%	560,400	8554億6193万	+0.7%
12/04	2,767	2,798	2,751	2,778	-0.07%	690,100	8689億1161万	+2.66%
12/01	2,749	2,794	2,745	2,780	+2.06%	928,800	8695億3717万	+3.23%
11/30	2,762	2,780	2,724	2,724	-0.87%	4,105,700	8520億2132万	+1.64%
11/29	2,730	2,758	2,717	2,748	-0.22%	924,700	8595億2811万	+2.96%
11/28	2,783	2,786	2,739	2,754	-0.79%	949,400	8614億481万	+3.61%
11/27	2,792	2,818	2,763	2,776	-0.61%	593,500	8682億8604万	+4.91%
11/24	2,800	2,817	2,790	2,793	+0.18%	561,500	8736億336万	+6.04%
11/22	2,798	2,827	2,784	2,788	+0.54%	687,200	8720億3944万	+6.37%

9719 SCSK

IR情報

2023/11/22～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート