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
04/28	2,270	2,287	2,266	2,280	+0.44%	82,400	1140億	+0.66%
04/25	2,275	2,298	2,267	2,270	-0.22%	51,700	1135億	+0.09%
04/24	2,300	2,300	2,271	2,275	-0.48%	37,100	1137億5000万	+0.22%
04/23	2,300	2,304	2,286	2,286	+0.13%	57,500	1143億	+0.57%
04/22	2,270	2,283	2,260	2,283	+0.57%	45,900	1141億5000万	+0.31%
04/21	2,261	2,280	2,256	2,270	-0.04%	46,500	1135億	-0.35%
04/18	2,270	2,278	2,255	2,271	+1.34%	40,500	1135億5000万	-0.44%
04/17	2,249	2,258	2,224	2,241	-0.36%	28,300	1120億5000万	-1.88%
04/16	2,283	2,289	2,233	2,249	-0.62%	80,500	1124億5000万	-1.7%
04/15	2,292	2,310	2,263	2,263	-0.53%	43,100	1131億5000万	-1.27%
04/14	2,285	2,291	2,263	2,275	+1.25%	48,800	1137億5000万	-0.91%
04/11	2,200	2,261	2,161	2,247	-0.13%	108,600	1123億5000万	-2.26%
04/10	2,278	2,300	2,214	2,250	+5.68%	69,300	1125億	-2.43%
04/09	2,128	2,150	2,105	2,129	-0.65%	79,700	1064億5000万	-7.92%
04/08	2,110	2,169	2,088	2,143	+4.03%	71,400	1071億5000万	-7.71%
04/07	2,037	2,114	2,008	2,060	-6.58%	98,700	1030億	-11.74%
04/04	2,205	2,214	2,168	2,205	-0.81%	153,200	1102億5000万	-6.05%
04/03	2,193	2,243	2,193	2,223	-2.8%	74,500	1111億5000万	-5.61%
04/02	2,347	2,347	2,276	2,287	-1.38%	59,800	1143億5000万	-3.09%
04/01	2,315	2,347	2,315	2,319	+0.74%	133,000	1159億5000万	-1.86%
03/31	2,341	2,341	2,295	2,302	-2.87%	77,300	1151億	-2.58%
03/28	2,398	2,400	2,351	2,370	-1%	79,600	1185億	+0.25%
03/27	2,358	2,397	2,358	2,394	+0.72%	98,600	1197億	+1.23%
03/26	2,371	2,386	2,359	2,377	+0.68%	97,700	1188億5000万	+0.51%
03/25	2,356	2,375	2,338	2,361	+0.9%	114,000	1180億5000万	-0.17%
03/24	2,375	2,385	2,337	2,340	0%	62,700	1170億	-1.18%
03/21	2,333	2,360	2,327	2,340	-0.47%	54,200	1170億	-1.39%
03/19	2,343	2,375	2,343	2,351	+0.34%	46,800	1175億5000万	-1.09%
03/18	2,341	2,360	2,338	2,343	+0.17%	54,800	1171億5000万	-1.6%
03/17	2,375	2,381	2,333	2,339	-0.55%	57,600	1169億5000万	-1.89%
03/14	2,329	2,366	2,320	2,352	+0.64%	111,700	1176億	-1.51%
03/13	2,341	2,355	2,324	2,337	-0.21%	73,300	1168億5000万	-2.18%
03/12	2,322	2,348	2,317	2,342	0%	54,200	1171億	-2.09%
03/11	2,329	2,359	2,306	2,342	-1.01%	56,000	1171億	-2.13%
03/10	2,366	2,399	2,347	2,366	+0.68%	50,100	1183億	-1.25%
03/07	2,373	2,382	2,331	2,350	-2.81%	72,200	1175億	-2.08%
03/06	2,428	2,428	2,398	2,418	+0.62%	53,300	1209億	+0.62%
03/05	2,390	2,428	2,348	2,403	+0.54%	89,800	1201億5000万	-0.12%
03/04	2,448	2,461	2,388	2,390	-2.09%	86,500	1195億	-0.62%
03/03	2,409	2,447	2,406	2,441	+2.13%	70,700	1220億5000万	+1.54%
02/28	2,395	2,405	2,370	2,390	+0.08%	93,700	1195億	-0.38%
02/27	2,358	2,388	2,356	2,388	+0.76%	35,900	1194億	-0.33%
02/26	2,364	2,380	2,329	2,370	+0.42%	102,700	1185億	-1%
02/25	2,333	2,385	2,330	2,360	+1.94%	72,500	1180億	-1.26%
02/21	15:30 定款の一部変更に関するお知らせ
02/21	2,300	2,316	2,286	2,315	-0.43%	48,300	1157億5000万	-3.02%
02/20	2,368	2,373	2,314	2,325	-2.47%	74,000	1162億5000万	-2.56%
02/19	2,380	2,405	2,375	2,384	-0.67%	44,700	1192億	-0.04%
02/18	2,392	2,403	2,387	2,400	+0.42%	33,000	1200億	+0.76%
02/17	2,439	2,444	2,390	2,390	-1.2%	37,700	1195億	+0.46%
02/14	2,460	2,463	2,419	2,419	-1.87%	69,800	1209億5000万	+1.77%
02/13	2,449	2,475	2,434	2,465	+0.82%	61,300	1232億5000万	+3.88%
02/12	2,469	2,469	2,424	2,445	+0.25%	54,800	1222億5000万	+3.25%
02/10	2,432	2,479	2,424	2,439	+0.37%	107,800	1219億5000万	+3.22%
02/07	12:00 固定資産(信託受益権)の譲渡に伴う特別利益の計上及び連結子会社における固定資産の譲渡に伴う特別損失の計上に関するお知らせ
02/07	12:00 2024年12月期決算概要書
02/07	12:00 2024年12月期決算短信〔日本基準〕(連結)
02/07	2,426	2,473	2,417	2,430	+0.12%	128,400	1215億	+2.92%
02/06	2,410	2,427	2,399	2,427	+1.13%	66,200	1213億5000万	+2.97%
02/05	2,391	2,400	2,367	2,400	+0.38%	73,600	1200億	+1.95%
02/04	2,419	2,419	2,377	2,391	+0.59%	70,300	1195億5000万	+1.61%
02/03	2,412	2,425	2,360	2,377	-1.45%	69,000	1188億5000万	+1.06%
01/31	2,430	2,436	2,401	2,412	-2.23%	86,100	1206億	+2.51%
01/30	2,434	2,479	2,434	2,467	+1.11%	48,200	1233億5000万	+4.84%
01/29	2,460	2,504	2,440	2,440	-1.61%	74,500	1220億	+3.79%
01/28	2,422	2,483	2,413	2,480	+3.85%	111,600	1240億	+5.49%
01/27	2,379	2,407	2,369	2,388	+1.57%	58,500	1194億	+1.66%
01/24	2,338	2,361	2,323	2,351	+0.86%	76,000	1175億5000万	-0.04%
01/23	2,348	2,348	2,320	2,331	+0.56%	59,700	1165億5000万	-0.98%
01/22	2,320	2,323	2,295	2,318	-0.09%	109,500	1159億	-1.7%
01/21	2,282	2,320	2,282	2,320	+1.75%	75,000	1160億	-1.9%
01/20	2,254	2,297	2,245	2,280	+0.31%	95,700	1140億	-3.88%
01/17	2,283	2,295	2,258	2,273	-1.47%	92,500	1136億5000万	-4.54%
01/16	2,305	2,319	2,286	2,307	+0.79%	59,500	1153億5000万	-3.43%
01/15	2,294	2,308	2,268	2,289	-1.04%	82,300	1144億5000万	-4.39%
01/14	2,329	2,329	2,290	2,313	-0.22%	71,000	1156億5000万	-3.58%
01/10	2,326	2,340	2,305	2,318	-1.32%	75,300	1159億	-3.62%
01/09	2,311	2,360	2,301	2,349	+1.16%	80,200	1174億5000万	-2.45%
01/08	2,315	2,328	2,300	2,322	-0.56%	102,800	1161億	-3.65%
01/07	2,323	2,348	2,285	2,335	+0.26%	87,900	1167億5000万	-3.19%
01/06	2,418	2,419	2,324	2,329	-2.55%	127,600	1164億5000万	-3.44%
2024
12/30	2,349	2,401	2,333	2,390	+2.88%	123,500	1195億	-0.95%
12/27	2,300	2,351	2,282	2,323	-0.81%	245,600	1161億5000万	-3.65%
12/26	2,322	2,375	2,319	2,342	-1.14%	617,800	1171億	-2.94%
12/25	2,361	2,380	2,351	2,369	-0.42%	136,200	1184億5000万	-1.82%
12/24	2,381	2,399	2,374	2,379	-1.16%	111,300	1189億5000万	-1.37%
12/23	2,400	2,422	2,384	2,407	+0.29%	122,000	1203億5000万	-0.25%
12/20	2,416	2,423	2,380	2,400	-0.95%	136,500	1200億	-0.5%
12/19	2,397	2,435	2,374	2,423	-0.33%	74,200	1211億5000万	+0.46%
12/18	2,439	2,462	2,424	2,431	-0.33%	49,200	1215億5000万	+0.83%
12/17	2,461	2,461	2,432	2,439	-0.73%	41,800	1219億5000万	+1.16%
12/16	2,424	2,464	2,424	2,457	+1.61%	117,800	1228億5000万	+1.87%
12/13	2,424	2,452	2,385	2,418	-0.25%	180,200	1209億	+0.29%
12/12	2,520	2,520	2,424	2,424	-2.81%	109,700	1212億	+0.46%
12/11	2,503	2,522	2,485	2,494	+0.16%	68,800	1247億	+3.31%
12/10	2,511	2,511	2,484	2,490	-0.84%	78,600	1245億	+3.23%
12/09	2,473	2,527	2,473	2,511	+2.16%	80,000	1255億5000万	+4.19%
12/06	2,450	2,470	2,439	2,458	+1.24%	72,500	1229億	+2.2%
12/05	2,435	2,455	2,426	2,428	+0.12%	40,600	1214億	+0.96%
12/04	2,454	2,465	2,418	2,425	-1.5%	56,500	1212億5000万	+0.83%
12/03	2,410	2,486	2,401	2,462	+2.54%	73,000	1231億	+2.41%
12/02	2,386	2,416	2,386	2,401	+0.42%	46,100	1200億5000万	-0.04%
11/29	2,370	2,404	2,363	2,391	+0.89%	44,300	1195億5000万	-0.42%
11/28	2,353	2,376	2,347	2,370	+1.11%	33,300	1185億	-1.29%

9757 船井総研 HD

IR情報

2024/11/28～2025/04/28

IR情報＆株価推移

開示資料

決算

株式

チャート