日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
01/17	3,219	3,219	3,167	3,200	0%	939,300	1兆12億	-1.33%
01/16	3,243	3,245	3,190	3,200	+0.31%	801,600	1兆12億	-1.05%
01/15	3,184	3,210	3,163	3,190	+1.3%	397,800	9980億7178万	-1.15%
01/14	3,246	3,273	3,149	3,149	-2.69%	878,100	9852億4390万	-2.17%
01/10	3,220	3,269	3,220	3,236	-0.06%	609,000	1兆124億	+0.68%
01/09	3,220	3,255	3,217	3,238	+1.38%	799,100	1兆130億	+1%
01/08	3,225	3,232	3,179	3,194	-1.84%	660,300	9993億2328万	-0.13%
01/07	3,267	3,276	3,233	3,254	-0.55%	940,000	1兆180億	+1.97%
01/06	3,348	3,357	3,261	3,272	-1.77%	874,500	1兆237億	+2.86%
2024
12/30	3,340	3,367	3,322	3,331	-0.15%	609,500	1兆421億	+5.18%
12/27	3,325	3,365	3,316	3,336	+1.37%	636,300	1兆437億	+5.94%
12/26	3,274	3,303	3,270	3,291	+0.92%	582,300	1兆296億	+5.18%
12/25	3,274	3,294	3,241	3,261	+0.15%	649,900	1兆202億	+4.82%
12/24	3,270	3,281	3,254	3,256	-1.63%	443,400	1兆187億	+5.17%
12/23	3,333	3,344	3,270	3,310	+1.35%	680,000	1兆356億	+7.36%
12/20	3,304	3,324	3,266	3,266	-1.15%	1,293,900	1兆218億	+6.45%
12/19	15:30 ネットワンシステムズ株式会社(証券コード:7518)に対する公開買付けの結果及び子会社の異動に関するお知らせ
12/19	3,205	3,317	3,205	3,304	+1.04%	951,500	1兆337億	+8.15%
12/18	3,240	3,287	3,233	3,270	+0.77%	889,600	1兆231億	+7.46%
12/17	3,270	3,317	3,240	3,245	-0.22%	1,146,200	1兆152億	+6.95%
12/16	3,276	3,289	3,229	3,252	-0.73%	801,500	1兆174億	+7.43%
12/13	3,200	3,289	3,200	3,276	+0.86%	905,800	1兆249億	+8.55%
12/12	3,280	3,303	3,248	3,248	+0.4%	1,449,900	1兆162億	+8.01%
12/11	3,146	3,237	3,128	3,235	+3.85%	1,525,400	1兆121億	+7.87%
12/10	3,135	3,138	3,080	3,115	-0.73%	718,800	9746億615万	+4.43%
12/09	3,005	3,150	3,005	3,138	+4.91%	1,053,800	9818億228万	+5.62%
12/06	2,995	3,004	2,956	2,991	-0.66%	820,400	9358億963万	+1.12%
12/05	2,994	3,013	2,982	3,011	+0.8%	568,100	9420億6713万	+1.96%
12/04	3,033	3,055	2,976	2,987	-1.39%	876,300	9345億5812万	+1.25%
12/03	3,030	3,060	2,999	3,029	-0.46%	822,400	9476億9888万	+2.82%
12/02	3,025	3,056	3,004	3,043	+0.5%	538,600	9520億7913万	+3.61%
11/29	3,024	3,064	3,018	3,028	-0.16%	635,500	9473億8601万	+3.49%
11/28	3,000	3,033	2,982	3,033	+1.51%	663,900	9489億5038万	+3.98%
11/27	2,938	2,997	2,934	2,988	+2.33%	953,400	9348億7100万	+2.75%
11/26	2,890	2,936	2,869	2,920	+0.93%	787,100	9135億9549万	+0.62%
11/25	2,881	2,946	2,880	2,893	+1.83%	1,582,700	9051億4786万	-0.28%
11/22	2,858	2,875	2,836	2,841	-0.21%	726,100	8888億7835万	-2.1%
11/21	2,869	2,881	2,844	2,847	-1.08%	603,300	8907億5560万	-2%
11/20	2,876	2,913	2,865	2,878	-1.64%	937,300	9004億5473万	-1.07%
11/19	2,930	2,963	2,915	2,926	-0.27%	780,400	9154億7274万	+0.45%
11/18	2,934	2,989	2,922	2,934	-0.54%	759,000	9179億7574万	+0.65%
11/15	2,965	2,989	2,942	2,950	-1.3%	811,900	9229億8174万	+1.13%
11/14	2,971	3,024	2,965	2,989	-1.71%	1,072,800	9351億8388万	+2.36%
11/13	3,078	3,093	3,030	3,041	-0.98%	781,300	9514億5338万	+4.14%
11/12	3,050	3,132	3,049	3,071	+1.32%	787,000	9608億3964万	+5.21%
11/11	3,030	3,064	3,016	3,031	+0.53%	855,500	9483億2463万	+3.94%
11/08	3,044	3,115	3,009	3,015	-1.08%	1,401,700	9433億1863万	+3.5%
11/07	2,974	3,078	2,934	3,048	+7.93%	3,500,900	9536億4351万	+4.78%
11/06	16:30 ネットワンシステムズ株式会社(証券コード:7518)に対する公開買付けの開始及び資金の借入れに関するお知らせ
11/06	2,804	2,838	2,788	2,824	+0.32%	1,318,400	8835億5947万	-2.82%
11/05	2,841	2,881	2,814	2,815	+0.18%	1,138,000	8807億4360万	-3.33%
11/01	2,817	2,857	2,796	2,810	-1.99%	1,130,300	8791億7922万	-3.7%
10/31	2,923	2,928	2,839	2,867	-2.22%	1,739,700	8970億1310万	-2.02%
10/30	2,844	2,946	2,828	2,932	+1.31%	4,446,800	9173億4999万	+0.14%
10/29	15:00 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/29	15:00 2025年3月期上半期業績総括及び中期経営計画の推進状況
10/29	15:00 2025年3月期上半期連結業績について
10/29	2,823	2,902	2,817	2,894	+3.28%	1,222,100	9054億6073万	-1.26%
10/28	2,784	2,822	2,779	2,802	+1.23%	815,400	8766億7622万	-4.5%
10/25	2,810	2,810	2,761	2,768	-1.46%	821,300	8660億3846万	-5.91%
10/24	2,785	2,817	2,782	2,809	-0.25%	698,400	8788億6634万	-4.78%
10/23	2,849	2,857	2,811	2,816	-0.85%	605,700	8810億5647万	-4.8%
10/22	2,877	2,883	2,828	2,840	-1.29%	684,600	8885億6547万	-4.15%
10/21	2,913	2,913	2,868	2,877	-1.27%	779,500	9001億4186万	-3.13%
10/18	2,923	2,964	2,909	2,914	-0.27%	476,900	9117億1824万	-1.98%
10/17	2,955	2,965	2,909	2,922	-0.71%	530,900	9142億2124万	-1.75%
10/16	2,973	3,028	2,942	2,943	-1.47%	577,200	9207億9162万	-1.01%
10/15	2,998	3,015	2,981	2,987	+0.67%	568,300	9345億5812万	+0.47%
10/11	2,948	3,001	2,941	2,967	-1.03%	582,600	9283億62万	-0.17%
10/10	3,050	3,056	2,992	2,998	-0.83%	538,500	9379億9975万	+0.84%
10/09	3,006	3,043	2,998	3,023	+0.9%	447,500	9458億2163万	+1.58%
10/08	3,010	3,018	2,978	2,996	-0.27%	632,800	9373億7400万	+0.77%
10/07	3,050	3,062	2,993	3,004	-0.07%	518,700	9398億7700万	+1.14%
10/04	2,988	3,022	2,982	3,006	+1.9%	782,500	9405億275万	+1.45%
10/03	2,980	2,991	2,936	2,950	+1.3%	830,800	9229億8174万	-0.2%
10/02	2,934	2,945	2,901	2,912	-2.28%	944,000	9110億9249万	-1.32%
10/01	2,948	2,984	2,937	2,980	+0.68%	687,700	9323億6800万	+1.19%
09/30	2,881	2,965	2,881	2,960	-0.7%	754,200	9261億1050万	+0.78%
09/27	2,947	2,992	2,935	2,981	-0.57%	923,400	9326億8087万	+1.78%
09/26	2,969	2,998	2,960	2,998	+2.46%	933,300	9379億9975万	+2.67%
09/25	2,972	2,979	2,919	2,926	-2.3%	812,000	9154億7274万	+0.52%
09/24	3,017	3,021	2,987	2,995	+0.94%	729,700	9370億6113万	+3.13%
09/20	3,020	3,030	2,954	2,967	-1.33%	1,087,000	9283億62万	+2.49%
09/19	3,015	3,031	2,997	3,007	+0.8%	797,500	9408億1563万	+4.19%
09/18	3,021	3,032	2,960	2,983	-0.43%	813,000	9333億662万	+3.76%
09/17	2,997	3,019	2,932	2,996	+1.46%	859,500	9373億7400万	+4.61%
09/13	2,961	2,977	2,930	2,953	-1.5%	685,400	9239億2037万	+3.65%
09/12	2,991	3,032	2,976	2,998	+1.66%	707,500	9379億9975万	+5.6%
09/11	2,959	2,965	2,904	2,949	0%	1,014,300	9226億6887万	+4.43%
09/10	2,949	2,997	2,936	2,949	+1.58%	666,600	9226億6887万	+5.02%
09/09	2,870	2,929	2,870	2,903	-1.53%	1,087,600	9082億7661万	+4.24%
09/06	2,976	3,005	2,929	2,948	-0.44%	784,700	9223億5599万	+6.04%
09/05	2,937	3,053	2,931	2,961	-0.64%	913,200	9264億2337万	+6.55%
09/04	2,965	3,003	2,953	2,980	-2.71%	1,020,800	9323億6800万	+7.23%
09/03	2,959	3,063	2,959	3,063	+3.8%	845,900	9583億3664万	+10.34%
09/02	2,925	2,960	2,921	2,951	+0.92%	591,300	9232億9462万	+6.27%
08/30	2,942	2,975	2,906	2,924	+2.89%	1,636,500	9148億4699万	+5.18%
08/29	2,832	2,850	2,806	2,842	+0.35%	720,000	8891億9123万	+2.05%
08/28	2,823	2,851	2,801	2,832	+0.35%	801,800	8860億6247万	+1.32%
08/27	2,778	2,841	2,765	2,822	+2.06%	750,500	8829億3372万	+0.53%
08/26	2,743	2,767	2,721	2,765	-0.25%	377,100	8650億9984万	-1.95%
08/23	2,756	2,779	2,752	2,772	0%	470,000	8672億8996万	-2.29%
08/22	2,753	2,783	2,735	2,772	+1.35%	525,000	8672億8996万	-2.77%
08/21	2,777	2,781	2,735	2,735	-1.37%	606,000	8557億1358万	-4.6%
08/20	2,769	2,781	2,746	2,773	+0.91%	399,000	8676億284万	-3.88%

9719 SCSK

IR情報

2024/08/20～2025/01/17

IR情報＆株価推移

開示資料

決算

株式

チャート