日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/05	5,420	5,570	5,260	5,370	-0.74%	106,300	-	+17.2%
10/02	5,220	5,490	5,220	5,410	+3.64%	93,400	-	+19.37%
10/01	5,070	5,290	5,010	5,220	+3.57%	97,500	-	+16.52%
09/30	5,040	5,070	4,925	5,040	0%	89,100	-	+13.39%
09/29	4,935	5,090	4,820	5,040	+3.6%	108,500	-	+14.05%
09/28	4,935	4,995	4,820	4,865	0%	58,200	-	+10.77%
09/25	4,870	4,965	4,830	4,865	-1.02%	53,900	-	+11.45%
09/24	（IR情報）16:00 2027年２月期第２四半期決算発表及び説明会開催に関するお知らせ
09/24	4,800	5,010	4,770	4,915	+4.35%	110,500	-	+13.33%
09/18	4,650	4,770	4,600	4,710	+1.29%	58,100	-	+9.18%
09/17	4,525	4,745	4,495	4,650	+1.86%	75,100	-	+8.39%
09/16	4,580	4,640	4,420	4,565	-0.11%	47,500	-	+7.18%
09/15	4,625	4,695	4,480	4,570	+3.16%	95,600	-	+8.04%
09/14	4,325	4,445	4,265	4,430	+0.8%	50,900	-	+5.4%
09/11	4,380	4,445	4,305	4,395	-1.24%	60,700	-	+5.14%
09/10	4,610	4,650	4,420	4,450	-3.26%	82,000	-	+6.92%
09/09	4,560	4,660	4,400	4,600	+1.77%	102,900	-	+11.11%
09/08	4,345	4,640	4,280	4,520	+4.63%	203,400	-	+10.06%
09/07	4,190	4,320	4,125	4,320	+3.35%	110,300	-	+6.01%
09/04	3,825	4,190	3,825	4,180	+12.21%	165,200	-	+3.21%
09/03	3,825	3,935	3,710	3,725	-4.36%	111,900	-	-7.48%
09/02	3,860	3,945	3,815	3,895	-4.3%	89,100	-	-3.11%
09/01	4,255	4,255	4,015	4,070	-5.57%	92,800	-	+1.62%
08/31	4,095	4,335	4,050	4,310	+2.5%	69,700	-	+7.91%
08/28	4,200	4,375	4,170	4,205	-0.36%	45,400	-	+5.97%
08/27	4,125	4,230	4,120	4,220	+2.43%	33,200	-	+6.84%
08/26	4,125	4,220	4,070	4,120	+0.12%	37,900	-	+4.75%
08/25	4,350	4,350	4,110	4,115	-5.29%	61,600	-	+4.95%
08/24	4,430	4,490	4,295	4,345	-1.03%	62,100	-	+11.21%
08/21	4,350	4,390	4,165	4,390	+0.46%	53,000	-	+13%
08/20	4,255	4,375	4,225	4,370	+4.42%	57,400	-	+12.89%
08/20	（IR情報）9:00 株式情報番組「株式戦隊アガルンジャー」出演のお知らせ
08/19	4,080	4,295	4,030	4,185	+0.36%	75,900	-	+8.28%
08/18	4,260	4,275	4,105	4,170	-3.7%	60,600	-	+8.03%
08/17	4,150	4,355	4,150	4,330	+5.1%	87,800	-	+11.89%
08/14	3,935	4,140	3,910	4,120	+6.46%	102,000	-	+6.57%
08/13	3,885	3,990	3,845	3,870	+0.91%	27,300	-	+0.1%
08/12	3,910	3,910	3,775	3,835	-1.92%	30,900	-	-1.06%
08/10	3,860	3,960	3,860	3,910	+1.3%	30,600	-	+0.33%
08/07	3,990	4,100	3,835	3,860	-1.66%	51,000	-	-1.61%
08/06	3,990	3,990	3,890	3,925	+0.13%	34,300	-	-0.43%
08/05	3,815	4,010	3,800	3,920	+3.98%	66,100	-	-1.09%
08/04	3,755	3,795	3,680	3,770	+1.48%	28,800	-	-5.2%
08/03	3,685	3,725	3,565	3,715	+0.81%	27,100	-	-7.01%
07/31	3,700	3,775	3,525	3,685	+2.5%	78,600	-	-8.01%
07/30	3,610	3,690	3,575	3,595	+0.84%	32,600	-	-10.68%
07/29	3,585	3,650	3,515	3,565	+0.85%	55,100	-	-11.74%
07/28	3,730	3,785	3,520	3,535	-6.61%	56,300	-	-13.02%
07/27	3,715	3,785	3,520	3,785	+3.13%	81,300	-	-7.75%
07/24	3,680	3,710	3,640	3,670	-1.74%	32,800	-	-10.75%
07/23	3,780	3,830	3,690	3,735	-1.97%	80,900	-	-9.8%
07/22	3,855	3,915	3,665	3,810	-0.39%	93,100	-	-8.48%
07/21	3,750	3,875	3,705	3,825	+2%	74,000	-	-8.43%
07/17	3,710	3,795	3,555	3,750	-1.57%	147,800	-	-10.35%
07/16	4,040	4,150	3,750	3,810	-5.69%	137,400	-	-8.83%
07/15	3,940	4,175	3,820	4,040	-3.81%	278,300	-	-3.12%
07/14	（IR情報）16:00 2027年2月期第1四半期決算説明資料
07/14	（IR情報）16:00 2027年2月期第1四半期決算内容に関する質疑応答
07/14	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(非連結)
07/14	4,090	4,200	4,030	4,200	+2.94%	169,600	-	+1.2%
07/13	4,420	4,420	4,025	4,080	-7.59%	132,700	-	-1.19%
07/10	4,365	4,500	4,340	4,415	+4.37%	102,300	-	+7.45%
07/09	4,185	4,370	4,175	4,230	+2.79%	58,600	-	+3.5%
07/08	4,095	4,195	4,060	4,115	-0.24%	47,000	-	+1.21%
07/07	4,325	4,355	4,115	4,125	-5.28%	88,000	-	+1.55%
07/06	4,520	4,520	4,340	4,355	-4.7%	77,000	-	+7.21%
07/03	4,320	4,570	4,320	4,570	+5.66%	108,200	-	+12.53%
07/02	4,495	4,590	4,320	4,325	-3.03%	84,800	-	+6.9%
07/01	4,320	4,585	4,310	4,460	+4.94%	144,200	-	+10.34%
06/30	4,225	4,315	4,140	4,250	+0.59%	51,200	-	+5.3%
06/29	4,150	4,365	4,150	4,225	+6.02%	87,100	-	+4.53%
06/26	4,110	4,260	3,975	3,985	-4.67%	62,400	-	-1.58%
06/25	4,015	4,190	3,850	4,180	+5.96%	128,200	-	+2.75%
06/24	4,115	4,170	3,890	3,945	-5.73%	157,200	-	-3.1%
06/23	4,545	4,545	4,070	4,185	-7.21%	153,900	-	+2.78%
06/22	（IR情報）13:30 ダイハツ工業株式会社とAI外観検査技術に関する特許を共同出願～熟練者の判断プロセスを再現するAI技術を開発～
06/22	4,045	4,525	3,995	4,510	+12.61%	212,900	-	+10.62%
06/19	4,450	4,450	3,970	4,005	-8.87%	156,800	-	-1.52%
06/18	4,290	4,540	4,290	4,395	+2.45%	159,600	-	+8.22%
06/17	4,225	4,470	4,175	4,290	+3.25%	154,700	-	+6.16%
06/16	3,960	4,165	3,920	4,155	+4.79%	103,400	-	+3.2%
06/15	3,740	3,990	3,700	3,965	+8.04%	119,900	-	-1.42%
06/12	3,755	3,790	3,500	3,670	+2.8%	90,000	-	-8.96%
06/11	3,520	3,630	3,400	3,570	+0.99%	92,100	-	-11.61%
06/10	3,650	3,650	3,430	3,535	-4.2%	103,900	-	-12.33%
06/09	3,635	3,695	3,570	3,690	+3.22%	89,300	-	-8.3%
06/08	3,680	3,695	3,525	3,575	-7.5%	120,700	-	-10.76%
06/05	3,780	3,910	3,780	3,865	+4.18%	103,100	-	-3.23%
06/05	（IR情報）9:00 金沢営業所開設のお知らせ
06/04	3,875	3,875	3,710	3,710	-7.48%	175,900	-	-6.64%
06/03	4,130	4,145	3,935	4,010	-2.79%	137,200	-	+1.34%
06/02	4,330	4,385	4,000	4,125	-4.73%	149,200	-	+5.02%
06/01	4,470	4,475	4,255	4,330	+3.1%	115,600	-	+11%
05/29	（IR情報）10:00 支配株主等に関する事項について
05/29	（IR情報）10:00 事業計画及び成長可能性に関する事項
05/29	4,255	4,565	4,125	4,200	-0.36%	208,800	-	+8.42%
05/28	4,255	4,305	4,055	4,215	-2.09%	154,500	-	+9.54%
05/27	4,475	4,650	4,155	4,305	-2.27%	168,900	-	+12.73%
05/27	（空売り報告）大和証券 42,200株（0.41%）-0.16%義務消失
05/26	4,420	4,420	4,255	4,405	-0.11%	85,400	-	+16.32%
05/25	4,490	4,550	4,255	4,410	-1.23%	195,000	-	+17.69%
05/25	（空売り報告）大和証券 59,200株（0.57%）-0.21%
05/22	（IR情報）9:30 AENTRO Researchによる当社の分析レポート公開のお知らせ
05/22	4,350	4,520	4,285	4,465	+4.94%	118,800	-	+21.1%
05/21	4,200	4,285	4,040	4,255	+7.59%	125,100	-	+17.54%
05/20	4,250	4,250	3,915	3,955	-8.34%	227,100	-	+11.22%
05/20	（空売り報告）大和証券 80,100株（0.78%）-0.02%
05/19	4,460	4,790	4,295	4,315	+1.53%	398,200	-	+23.14%
05/18	4,210	4,275	4,020	4,250	+10.1%	311,400	-	+23.58%
05/15	3,950	4,060	3,810	3,860	-0.9%	112,000	-	+14.51%
05/14	3,880	4,100	3,830	3,895	-0.76%	136,200	-	+17.35%
05/13	3,990	4,040	3,880	3,925	-3.33%	84,000	-	+20.29%
05/13	（空売り報告）大和証券 82,900株（0.8%）+0.01%
05/12	4,080	4,150	4,015	4,060	-3.1%	160,000	-	+26.84%
05/07	（空売り報告）大和証券 81,400株（0.79%）-0.01%

VRAIN Solution（135A）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート