！決算発表予定日 2024/05/10
9746東証P貸借
業種 情報・通信業
ＴＫＣ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,970 (23/06/23) | 3,395 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,945 (24/04/08) | 3,550 (24/04/26) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,755 | 3,945 | 3,550 | 3,610 | -150 | -4.0 | 5,604,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,615 | 3,970 | 3,375 | 3,760 | +155 | +4.3 | 12,420,600 |
| 2022 | 3,595 | 3,850 | 2,911 | 3,605 | +150 | +4.3 | 12,666,300 |
| 2021 | 3,880 | 3,920 | 3,095 | 3,455 | -415 | -10.7 | 13,450,300 |
| 2020 | 2,585 | 3,900 | 1,910 | 3,870 | +1,265 | +48.6 | 19,512,600 |
| 2019 | 1,950 | 2,715 | 1,875 | 2,605 | +650 | +33.3 | 13,710,600 |
| 2018 | 2,082 | 2,437 | 1,675 | 1,955 | -107 | -5.2 | 17,263,200 |
| 2017 | 1,600 | 2,087 | 1,473 | 2,062 | +470 | +29.5 | 13,153,400 |
| 2016 | 1,645 | 1,682 | 1,196 | 1,592 | -25 | -1.6 | 11,570,400 |
| 2015 | 1,006 | 1,845 | 958 | 1,617 | +623 | +62.7 | 22,283,600 |
| 2014 | 894 | 1,179 | 846 | 994 | +100 | +11.2 | 12,789,400 |
| 2013 | 754 | 900 | 747 | 894 | +143 | +19.0 | 12,831,600 |
| 2012 | 819 | 907 | 695 | 751 | -48 | -6.0 | 8,650,400 |
| 2011 | 886 | 934 | 725 | 799 | -61 | -7.1 | 7,266,000 |
| 2010 | 888 | 900 | 725 | 860 | -21 | -2.4 | 11,140,400 |
| 2009 | 963 | 1,022 | 838 | 881 | -52 | -5.6 | 14,043,200 |
| 2008 | 1,000 | 1,100 | 725 | 933 | -66 | -6.6 | 22,654,600 |
| 2007 | 1,080 | 1,147 | 917 | 999 | -21 | -2.1 | 17,481,000 |
| 2006 | 1,285 | 1,317 | 935 | 1,020 | -205 | -16.7 | 17,247,000 |
| 2005 | 837 | 1,292 | 800 | 1,225 | +418 | +51.8 | 14,546,600 |
| 2004 | 765 | 1,017 | 694 | 807 | +87 | +12.1 | 12,317,800 |
| 2003 | 713 | 854 | 610 | 720 | +37 | +5.4 | 10,363,000 |
| 2002 | 860 | 900 | 625 | 683 | -148 | -17.8 | 7,997,200 |
| 2001 | 1,005 | 1,147 | 739 | 831 | -84 | -9.2 | 6,941,000 |
| 2000 | 2,020 | 2,025 | 880 | 915 | -1,030 | -53.0 | 13,992,200 |
| 1999 | 1,022 | 3,195 | 975 | 1,945 | +938 | +93.2 | 32,624,400 |
| 1998 | 1,030 | 1,220 | 855 | 1,007 | +12 | +1.2 | 8,303,000 |
| 1997 | 1,395 | 1,510 | 955 | 995 | -380 | -27.6 | 9,935,000 |
| 1996 | 1,349 | 1,550 | 1,227 | 1,375 | +44 | +3.3 | 10,074,089 |
| 1995 | 1,309 | 1,449 | 776 | 1,331 | +46 | +3.6 | 11,031,016 |
| 1994 | 1,333 | 1,570 | 1,194 | 1,285 | +1 | +0.1 | 11,009,096 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて