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	2,814	2,814	2,650	2,690	-4.78%	4,000	29億412万	-5.98%
04/18	2,852	2,852	2,800	2,825	-1.91%	2,200	30億4987万	-1.57%
04/17	2,880	2,880	2,880	2,880	0%	200	31億924万	+0.17%
04/16	2,948	2,948	2,880	2,880	-0.69%	700	31億924万	+0.28%
04/15	2,900	2,900	2,900	2,900	-1.69%	200	31億3084万	+0.76%
04/12	2,995	2,995	2,950	2,950	0%	300	31億8482万	+2.54%
04/11	2,949	2,950	2,949	2,950	+0.68%	400	31億8482万	+2.93%
04/10	2,910	2,950	2,910	2,930	+0.83%	300	31億6322万	+2.7%
04/09	2,892	2,930	2,892	2,906	+0.52%	400	31億3731万	+2.25%
04/08	2,832	2,920	2,832	2,891	+2.12%	800	31億2112万	+2.12%
04/05	2,822	2,852	2,804	2,831	-1.43%	900	30億5634万	+0.35%
04/03	2,872	2,872	2,822	2,872	+0.81%	1,500	31億61万	+2.06%
04/02	2,848	2,849	2,848	2,849	-1.04%	200	30億7578万	+1.57%
04/01	2,888	2,889	2,840	2,879	+3.23%	1,200	31億816万	+2.97%
03/29	2,791	2,835	2,785	2,789	-0.07%	600	30億1100万	+0.14%
03/28	2,800	2,800	2,791	2,791	-1.55%	1,000	30億1316万	+0.47%
03/27	2,826	2,858	2,826	2,835	+0.6%	1,100	30億6066万	+2.27%
03/26	2,818	2,833	2,818	2,818	-0.07%	600	30億4231万	+1.95%
03/25	2,831	2,831	2,820	2,820	-1.02%	500	30億4447万	+2.32%
03/22	2,849	2,849	2,849	2,849	+0.14%	100	30億7578万	+3.68%
03/21	2,830	2,845	2,830	2,845	-1.22%	1,000	30億7146万	+3.98%
03/19	2,882	2,882	2,880	2,880	+1.77%	400	31億924万	+5.73%
03/18	2,900	3,000	2,830	2,830	-1.67%	1,700	30億5526万	+4.39%
03/15	2,898	2,909	2,860	2,878	-2.37%	1,100	31億708万	+6.59%
03/14	2,886	2,948	2,823	2,948	+0.51%	900	31億8266万	+9.71%
03/13	2,890	2,933	2,890	2,933	-0.24%	400	31億6646万	+9.69%
03/12	2,797	2,979	2,771	2,940	+5%	1,900	31億7402万	+10.57%
03/11	2,999	2,999	2,800	2,800	-7.89%	3,500	30億2288万	+5.9%
03/08	2,900	3,095	2,900	3,040	+6.29%	9,400	32億8198万	+15.46%
03/07	2,700	3,180	2,700	2,860	+6.72%	17,500	30億8765万	+9.45%
03/06	2,641	2,680	2,641	2,680	+1.82%	900	28億9332万	+3.08%
03/05	2,632	2,632	2,632	2,632	-0.49%	100	28億4150万	+1.5%
03/04	2,650	2,667	2,645	2,645	+0.27%	900	28億5554万	+2.16%
03/01	2,637	2,647	2,637	2,638	-0.15%	500	28億4798万	+2.09%
02/28	2,645	2,645	2,642	2,642	-0.11%	400	28億5230万	+2.44%
02/27	2,647	2,670	2,639	2,645	-0.08%	1,900	28億5554万	+2.76%
02/26	2,647	2,647	2,647	2,647	-0.04%	200	28億5770万	+2.96%
02/22	2,631	2,648	2,630	2,648	+1.77%	1,000	28億5878万	+3.16%
02/20	2,602	2,640	2,602	2,602	+0.12%	700	28億911万	+1.52%
02/19	2,599	2,599	2,599	2,599	-1.66%	200	28億588万	+1.44%
02/16	2,606	2,643	2,606	2,643	+0.3%	1,600	28億5338万	+3.16%
02/15	2,648	2,648	2,596	2,635	+0.27%	3,500	28億4474万	+2.93%
02/14	2,615	2,640	2,580	2,628	+0.5%	1,200	28億3718万	+2.66%
02/13	2,574	2,644	2,574	2,615	+2.75%	4,100	28億2315万	+2.19%
02/09	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,545	2,571	2,522	2,545	-0.24%	3,200	27億4758万	-0.47%
02/08	2,548	2,551	2,548	2,551	+0.04%	1,000	27億5405万	-0.27%
02/07	2,548	2,550	2,548	2,550	+0.16%	1,100	27億5298万	-0.43%
02/06	2,584	2,584	2,546	2,546	-1.13%	900	27億4866万	-0.7%
02/05	2,582	2,582	2,560	2,575	-1.45%	2,800	27億7997万	+0.31%
02/02	2,569	2,615	2,550	2,613	+1.87%	2,700	28億2099万	+1.67%
02/01	2,539	2,575	2,530	2,565	-0.12%	1,200	27億6917万	-0.19%
01/31	2,523	2,568	2,521	2,568	+1.78%	2,100	27億7241万	-0.19%
01/30	2,539	2,540	2,523	2,523	-0.63%	2,800	27億2383万	-1.94%
01/29	2,534	2,540	2,484	2,539	+0.59%	3,800	27億4110万	-1.36%
01/26	2,500	2,524	2,500	2,524	+0.56%	800	27億2491万	-1.94%
01/25	2,520	2,520	2,510	2,510	-0.44%	1,200	27億979万	-2.52%
01/24	2,522	2,522	2,521	2,521	-0.04%	400	27億2167万	-2.14%
01/23	2,527	2,540	2,520	2,522	0%	1,400	27億2275万	-2.1%
01/22	2,523	2,540	2,522	2,522	+0.08%	1,000	27億2275万	-2.02%
01/19	2,548	2,548	2,520	2,520	-1.37%	900	27億2059万	-2.02%
01/18	2,558	2,558	2,554	2,555	+0.12%	500	27億5837万	-0.54%
01/17	2,552	2,560	2,552	2,552	0%	1,200	27億5513万	-0.55%
01/16	2,586	2,586	2,552	2,552	-1.24%	2,700	27億5513万	-0.39%
01/15	2,600	2,600	2,584	2,584	-0.23%	1,600	27億8968万	+0.98%
01/12	2,612	2,614	2,590	2,590	-0.31%	1,300	27億9616万	+1.41%
01/11	2,601	2,640	2,598	2,598	-1.25%	2,900	28億480万	+1.88%
01/10	2,614	2,660	2,588	2,631	+0.8%	1,600	28億4042万	+3.42%
01/09	2,560	2,610	2,560	2,610	+1.95%	1,800	28億1775万	+2.88%
01/05	2,585	2,585	2,560	2,560	-0.62%	1,600	27億6377万	+1.15%
01/04	2,564	2,580	2,561	2,576	-1.34%	3,100	27億8104万	+1.98%
2023
12/29	2,655	2,670	2,610	2,611	-1.1%	1,000	28億1883万	+3.57%
12/28	2,654	2,654	2,619	2,640	+0.76%	2,700	28億5014万	+5.05%
12/27	2,680	2,680	2,620	2,620	-0.95%	1,500	28億2855万	+4.59%
12/26	2,637	2,645	2,637	2,645	+1.22%	1,000	28億5554万	+5.88%
12/25	2,629	2,640	2,613	2,613	-0.65%	1,900	28億2099万	+4.94%
12/22	2,578	2,630	2,578	2,630	+2.29%	2,700	28億3934万	+5.88%
12/21	2,537	2,571	2,537	2,571	+0.23%	1,000	27億7565万	+3.84%
12/20	2,544	2,565	2,526	2,565	+1.75%	1,400	27億6917万	+3.8%
12/19	2,559	2,559	2,521	2,521	-1.14%	400	27億2167万	+2.27%
12/18	2,505	2,552	2,502	2,550	+0.28%	1,100	27億5298万	+3.66%
12/15	2,500	2,549	2,500	2,543	+1.11%	1,900	27億4542万	+3.58%
12/14	2,478	2,529	2,478	2,515	+1.78%	1,100	27億1519万	+2.65%
12/13	11:00 有限会社アイテックの株式の取得(子会社化)に関するお知らせ
12/13	2,500	2,500	2,471	2,471	+0.16%	700	26億6769万	+0.98%
12/12	2,467	2,467	2,467	2,467	0%	800	26億6337万	+0.94%
12/08	2,465	2,500	2,465	2,467	+0.45%	1,900	26億6337万	+0.98%
12/07	2,455	2,456	2,455	2,456	+0.04%	500	26億5149万	+0.53%
12/06	2,480	2,480	2,455	2,455	-0.85%	1,200	26億5041万	+0.57%
12/05	2,476	2,477	2,476	2,476	0%	1,100	26億7308万	+1.56%
12/04	2,474	2,476	2,474	2,476	+0.08%	400	26億7308万	+1.68%
11/29	2,460	2,474	2,455	2,474	+0.57%	600	26億7093万	+1.73%
11/28	2,465	2,475	2,460	2,460	-0.2%	400	26億5581万	+1.28%
11/27	2,441	2,465	2,430	2,465	+0.98%	400	26億6121万	+1.52%
11/24	2,443	2,443	2,441	2,441	-0.2%	300	26億3530万	+0.66%
11/22	2,446	2,446	2,446	2,446	+0.29%	100	26億4070万	+0.95%
11/21	2,460	2,460	2,439	2,439	+0.37%	200	26億3314万	+0.79%
11/20	2,432	2,432	2,430	2,430	+0.33%	400	26億2342万	+0.45%
11/17	2,447	2,447	2,422	2,422	-1.14%	200	26億1479万	+0.21%
11/16	2,450	2,450	2,450	2,450	0%	1,000	26億4502万	+1.37%
11/15	2,434	2,450	2,434	2,450	+0.08%	1,200	26億4502万	+1.37%
11/13	2,405	2,448	2,405	2,448	+0.08%	200	26億4286万	+1.32%
11/10	15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/10	15:00 第2四半期連結業績予想と実績値の差異及び通期連結業績予想の修正に関するお知らせ

9820 エムティジェネックス

IR情報

2023/11/13～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート