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
04/25	1,080	1,080	1,080	1,080	-0.18%	100	45億5328万	-0.28%
04/24	1,080	1,091	1,080	1,082	-0.18%	800	45億6171万	0%
04/23	1,084	1,092	1,084	1,084	+0.93%	300	45億7014万	+0.28%
04/22	1,092	1,092	1,074	1,074	-1.56%	1,100	45億2798万	-0.37%
04/19	1,091	1,091	1,090	1,091	-1.45%	800	45億9965万	+1.21%
04/18	1,110	1,110	1,091	1,107	-0.36%	1,300	46億6711万	+2.98%
04/17	1,080	1,111	1,078	1,111	+3.83%	1,100	46億8397万	+3.83%
04/16	1,079	1,079	1,070	1,070	-0.65%	1,100	45億1112万	+0.38%
04/15	1,077	1,077	1,077	1,077	-0.46%	300	45億4063万	+1.22%
04/11	1,090	1,090	1,081	1,082	-0.18%	900	45億6171万	+1.98%
04/10	1,084	1,084	1,084	1,084	-0.28%	100	45億7014万	+2.46%
04/09	1,077	1,097	1,077	1,087	+0.93%	700	45億8279万	+3.03%
04/08	1,077	1,078	1,077	1,077	+0.09%	400	45億4063万	+2.28%
04/05	1,069	1,076	1,069	1,076	+0.09%	300	45億3641万	+2.48%
04/04	1,075	1,075	1,075	1,075	+0.37%	300	45億3220万	+2.58%
04/03	1,082	1,082	1,070	1,071	-0.83%	600	45億1533万	+2.49%
04/02	1,100	1,100	1,080	1,080	-0.64%	1,200	45億5328万	+3.55%
04/01	1,101	1,101	1,086	1,087	+0.09%	300	45億8279万	+4.52%
03/29	1,097	1,100	1,081	1,086	-1%	1,200	45億7857万	+4.73%
03/28	1,079	1,099	1,079	1,097	+0.83%	1,100	46億2495万	+6.09%
03/27	15:30 自己株式の公開買付けの結果及び取得終了に関するお知らせ
03/27	1,080	1,095	1,080	1,088	+1.21%	1,400	45億8700万	+5.53%
03/26	1,078	1,087	1,070	1,075	-0.28%	2,100	45億3220万	+4.57%
03/25	15:30 人事異動に関するお知らせ
03/25	1,079	1,089	1,078	1,078	0%	2,600	45億4484万	+5.17%
03/22	1,070	1,093	1,065	1,078	+0.75%	5,400	45億4484万	+5.48%
03/21	1,065	1,084	1,065	1,070	+0.85%	5,100	45億1112万	+5%
03/19	1,050	1,068	1,050	1,061	+1.05%	2,100	44億7317万	+4.33%
03/18	1,032	1,050	1,032	1,050	+1.94%	2,900	44億2680万	+3.45%
03/15	1,053	1,053	1,030	1,030	-2.74%	2,100	43億4248万	+1.68%
03/14	1,008	1,059	1,005	1,059	+5.16%	8,600	44億6474万	+4.54%
03/13	1,004	1,009	1,004	1,007	+0.1%	700	42億4551万	-0.4%
03/12	1,005	1,006	1,005	1,006	+0.1%	200	42億4129万	-0.49%
03/11	1,007	1,008	1,005	1,005	-0.2%	1,200	42億3708万	-0.69%
03/08	1,009	1,012	1,007	1,007	-0.4%	700	42億4551万	-0.49%
03/07	1,012	1,015	1,009	1,011	-0.1%	1,700	42億6237万	-0.2%
03/06	1,010	1,019	1,010	1,012	+0.2%	1,400	42億6659万	-0.1%
03/05	1,013	1,019	1,010	1,010	-0.69%	1,800	42億5816万	-0.3%
03/04	1,015	1,017	1,009	1,017	-0.2%	3,400	42億8767万	+0.39%
03/01	1,015	1,019	1,010	1,019	+0.49%	800	42億9610万	+0.59%
02/29	1,012	1,014	1,011	1,014	+0.4%	500	42億7502万	+0.1%
02/28	1,020	1,020	1,010	1,010	-0.98%	4,200	42億5816万	-0.3%
02/27	1,010	1,021	1,009	1,020	+2%	4,900	43億32万	+0.69%
02/26	15:30 自己株式の取得及び自己株式の公開買付けに関するお知らせ
02/26	1,010	1,010	1,000	1,000	-0.99%	8,100	42億1600万	-1.28%
02/22	1,015	1,015	1,001	1,010	-0.3%	1,900	42億5816万	-0.39%
02/21	1,013	1,013	1,008	1,013	-0.78%	700	42億7080万	-0.1%
02/20	1,018	1,021	1,018	1,021	+0.39%	300	43億453万	+0.69%
02/19	1,015	1,019	1,015	1,017	+1.5%	2,300	42億8767万	+0.39%
02/16	1,001	1,005	1,001	1,002	+0.1%	400	42億2443万	-1.09%
02/15	1,006	1,006	1,001	1,001	-0.5%	1,900	42億2021万	-1.18%
02/14	1,005	1,014	1,004	1,006	-0.49%	2,600	42億4129万	-0.69%
02/13	1,014	1,015	1,003	1,011	-0.39%	5,100	42億6237万	-0.2%
02/09	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	1,015	1,025	1,013	1,015	+0.2%	30,600	42億7924万	+0.2%
02/08	1,015	1,015	1,013	1,013	-0.2%	4,300	42億7080万	+0.1%
02/07	1,015	1,015	1,015	1,015	0%	500	42億7924万	+0.3%
02/06	1,015	1,019	1,014	1,015	0%	5,800	42億7924万	+0.4%
02/05	1,017	1,019	1,015	1,015	-0.29%	2,700	42億7924万	+0.5%
02/02	1,020	1,020	1,018	1,018	+0.3%	800	42億9188万	+0.79%
02/01	1,015	1,019	1,010	1,015	0%	1,900	42億7924万	+0.59%
01/31	1,015	1,015	1,012	1,015	0%	1,500	42億7924万	+0.69%
01/30	1,021	1,021	1,015	1,015	0%	1,200	42億7924万	+0.69%
01/29	1,025	1,025	1,013	1,015	+0.3%	4,700	42億7924万	+0.79%
01/26	1,026	1,026	1,012	1,012	-0.3%	1,600	42億6659万	+0.6%
01/25	1,016	1,022	1,015	1,015	0%	3,200	42億7924万	+1%
01/24	1,018	1,018	1,015	1,015	-0.1%	1,700	42億7924万	+1%
01/23	1,022	1,022	1,016	1,016	-0.29%	1,000	42億8345万	+1.2%
01/22	1,024	1,026	1,015	1,019	+0.39%	1,600	42億9610万	+1.6%
01/19	1,017	1,017	1,015	1,015	0%	1,600	42億7924万	+1.2%
01/18	1,015	1,019	1,015	1,015	+0.2%	1,100	42億7924万	+1.3%
01/17	1,019	1,019	1,006	1,013	-1.27%	2,100	42億7080万	+1.2%
01/16	1,018	1,026	1,008	1,026	+2.4%	7,500	43億2561万	+2.5%
01/15	1,002	1,006	1,002	1,002	-0.1%	7,200	42億2443万	+0.2%
01/12	1,005	1,005	1,003	1,003	0%	1,800	42億2864万	+0.3%
01/11	1,005	1,005	1,003	1,003	0%	1,100	42億2864万	+0.3%
01/10	1,003	1,005	1,003	1,003	0%	4,700	42億2864万	+0.4%
01/09	1,006	1,008	1,003	1,003	-0.1%	5,600	42億2864万	+0.4%
01/05	1,004	1,004	1,004	1,004	+0.1%	700	42億3286万	+0.5%
01/04	1,000	1,004	1,000	1,003	+0.2%	1,400	42億2864万	+0.4%
2023
12/29	1,000	1,002	998	1,001	0%	1,300	42億2021万	+0.3%
12/28	998	1,003	998	1,001	+0.4%	2,700	42億2021万	+0.3%
12/27	1,000	1,001	996	997	-0.3%	1,900	42億335万	-0.1%
12/26	1,000	1,003	1,000	1,000	+0.3%	2,000	42億1600万	+0.2%
12/25	1,000	1,000	997	997	-0.3%	1,100	42億335万	-0.1%
12/22	998	1,000	998	1,000	+0.3%	200	42億1600万	+0.2%
12/21	999	999	997	997	0%	3,300	42億335万	-0.1%
12/20	996	1,000	995	997	+0.2%	2,300	42億335万	-0.1%
12/19	997	998	994	995	-0.1%	7,500	41億9492万	-0.3%
12/18	997	998	996	996	0%	1,500	41億9913万	-0.2%
12/15	1,002	1,002	995	996	-0.3%	1,600	41億9913万	-0.3%
12/14	999	1,000	999	999	-0.1%	2,100	42億1178万	0%
12/13	998	1,000	998	1,000	+0.1%	300	42億1600万	+0.1%
12/12	1,003	1,003	997	999	-0.1%	2,900	42億1178万	0%
12/11	1,000	1,000	995	1,000	+0.3%	10,200	42億1600万	+0.1%
12/08	996	1,000	996	997	0%	1,200	42億335万	-0.2%
12/07	998	1,000	997	997	-0.5%	1,000	42億335万	-0.2%
12/06	1,000	1,004	995	1,002	+0.2%	4,600	42億2443万	+0.3%
12/05	1,001	1,002	1,000	1,000	-0.1%	1,400	42億1600万	+0.1%
12/04	1,000	1,001	999	1,001	+0.1%	21,500	42億2021万	+0.3%
12/01	999	1,001	999	1,000	+0.2%	6,600	42億1600万	+0.2%
11/30	996	999	994	998	0%	1,900	42億756万	0%
11/29	998	998	998	998	+0.1%	1,000	42億756万	0%
11/28	996	997	996	997	+0.3%	1,700	42億335万	-0.2%

9776 札幌臨床検査センター

IR情報

2023/11/28～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート