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
08/21	2,532	2,563	2,532	2,563	-0.74%	200	27億6701万	-1.2%
08/19	2,520	2,582	2,520	2,582	+0.47%	500	27億8752万	-0.5%
08/16	2,570	2,570	2,570	2,570	0%	100	27億7457万	-1.08%
08/15	2,570	2,570	2,570	2,570	0%	100	27億7457万	-1.15%
08/13	2,570	2,570	2,570	2,570	+1.38%	200	27億7457万	-1.27%
08/09	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	2,446	2,640	2,446	2,535	+5.67%	800	27億3678万	-2.69%
08/07	2,301	2,399	2,300	2,399	+2.7%	1,100	25億8996万	-8.05%
08/06	2,151	2,336	2,151	2,336	+6.13%	600	25億2194万	-10.77%
08/05	2,556	2,606	2,201	2,201	-16.63%	6,700	23億7619万	-16.31%
08/02	2,671	2,671	2,598	2,640	-2.58%	3,100	28億5014万	-0.23%
08/01	2,710	2,710	2,710	2,710	0%	100	29億2571万	+2.42%
07/31	2,673	2,770	2,673	2,710	+1.5%	600	29億2571万	+2.57%
07/30	2,849	2,849	2,670	2,670	-1.15%	1,300	28億8253万	+1.17%
07/29	2,701	2,701	2,701	2,701	0%	100	29億1599万	+2.39%
07/26	2,656	2,701	2,656	2,701	+2.7%	2,200	29億1599万	+2.58%
07/25	2,630	2,630	2,629	2,630	-0.34%	700	28億3934万	+0.08%
07/24	2,589	2,639	2,589	2,639	0%	500	28億4906万	+0.46%
07/23	2,639	2,639	2,639	2,639	0%	100	28億4906万	+0.53%
07/18	2,649	2,649	2,639	2,639	-0.38%	800	28億4906万	+0.57%
07/17	2,649	2,649	2,649	2,649	0%	400	28億5986万	+0.99%
07/16	2,675	2,675	2,649	2,649	+0.91%	400	28億5986万	+1.11%
07/12	2,600	2,625	2,600	2,625	-0.49%	200	28億3395万	+0.23%
07/11	2,590	2,640	2,590	2,638	-0.08%	800	28億4798万	+0.76%
07/10	2,618	2,640	2,618	2,640	+0.27%	1,000	28億5014万	+0.88%
07/09	2,605	2,640	2,604	2,633	+1.07%	1,500	28億4258万	+0.65%
07/05	2,605	2,605	2,605	2,605	-1.33%	200	28億1235万	-0.38%
07/03	2,605	2,640	2,605	2,640	+0.38%	1,000	28億5014万	+0.92%
06/28	12:00 支配株主等に関する事項について
06/28	2,630	2,633	2,630	2,630	-0.72%	300	28億3934万	+0.54%
06/27	2,649	2,649	2,649	2,649	+1.03%	400	28億5986万	+1.26%
06/26	2,622	2,622	2,622	2,622	0%	200	28億3071万	+0.04%
06/25	2,610	2,622	2,610	2,622	-0.64%	300	28億3071万	-0.19%
06/24	2,639	2,639	2,639	2,639	0%	100	28億4906万	+0.19%
06/21	2,594	2,639	2,594	2,639	+2.01%	500	28億4906万	-0.08%
06/19	2,603	2,619	2,587	2,587	-1.75%	1,200	27億9292万	-2.23%
06/17	2,633	2,633	2,633	2,633	0%	2,200	28億4258万	-0.75%
06/14	2,630	2,633	2,630	2,633	+0.11%	200	28億4258万	-0.87%
06/12	2,630	2,630	2,630	2,630	-0.34%	100	28億3934万	-1.13%
06/11	2,580	2,639	2,580	2,639	+2.29%	800	28億4906万	-1.01%
06/07	2,564	2,580	2,563	2,580	+0.58%	1,500	27億8536万	-3.37%
06/06	2,586	2,590	2,565	2,565	-1.69%	2,300	27億6917万	-4.11%
06/05	2,566	2,609	2,566	2,609	+0.35%	700	28億1667万	-2.65%
06/04	2,610	2,610	2,600	2,600	-0.31%	200	28億696万	-3.31%
05/31	2,583	2,609	2,583	2,608	+0.31%	600	28億1559万	-3.41%
05/29	2,590	2,608	2,590	2,600	+0.39%	1,600	28億696万	-4.09%
05/27	2,564	2,590	2,564	2,590	-0.77%	200	27億9616万	-4.88%
05/24	2,610	2,610	2,610	2,610	0%	100	28億1775万	-4.64%
05/22	2,610	2,610	2,610	2,610	+0.38%	100	28億1775万	-5.13%
05/21	2,618	2,618	2,600	2,600	-0.73%	200	28億696万	-5.93%
05/20	11:30 (訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
05/20	2,617	2,621	2,552	2,619	+0.08%	500	28億2747万	-5.66%
05/17	2,610	2,640	2,590	2,617	-0.68%	2,800	28億2531万	-6.1%
05/16	16:30 親会社等の決算に関するお知らせ
05/16	2,605	2,636	2,604	2,635	+0.3%	800	28億4474万	-5.72%
05/15	2,602	2,640	2,600	2,627	-0.61%	1,500	28億3610万	-6.35%
05/14	2,725	2,725	2,640	2,643	-4.76%	1,700	28億5338万	-6.08%
05/13	15:00 通期連結業績予想と実績値の差異に関するお知らせ
05/13	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/13	2,774	2,841	2,774	2,775	+0.04%	2,000	29億9589万	-1.7%
05/10	2,800	2,800	2,773	2,774	-0.22%	1,000	29億9481万	-1.77%
05/09	2,810	2,810	2,770	2,780	-1.07%	700	30億128万	-1.56%
05/08	2,778	2,850	2,778	2,810	+1.19%	1,200	30億3367万	-0.6%
05/07	2,751	2,777	2,751	2,777	+0.29%	700	29億9804万	-1.77%
05/01	2,720	2,800	2,720	2,769	+2.37%	700	29億8941万	-2.12%
04/30	2,702	2,705	2,702	2,705	-1.28%	200	29億2031万	-4.48%
04/26	2,772	2,772	2,722	2,740	-1.15%	400	29億5810万	-3.45%
04/25	2,701	2,772	2,701	2,772	+1.8%	600	29億9265万	-2.5%
04/24	2,723	2,723	2,723	2,723	0%	200	29億3975万	-4.29%
04/22	2,670	2,723	2,670	2,723	+1.23%	600	29億3975万	-4.52%
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%

9820 エムティジェネックス

IR情報

2024/02/27～2024/08/21

IR情報＆株価推移

開示資料

決算

株式

チャート