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
03/09	950	956	940	947	-2.17%	10,200	50億546万	-2.37%
03/06	979	979	956	968	-1.12%	9,900	51億1646万	-0.31%
03/05	968	979	960	979	+1.98%	5,800	51億7460万	+0.72%
03/04	955	963	953	960	-0.21%	7,900	50億7417万	-1.34%
03/03	980	980	961	962	-1.84%	7,900	50億8474万	-1.23%
03/02	980	982	973	980	+0.72%	5,500	51億7988万	+0.41%
02/27	964	988	963	973	+1.04%	38,400	51億4288万	-0.41%
02/26	960	963	957	963	+0.63%	13,500	50億9003万	-1.53%
02/25	958	958	957	957	-0.1%	4,100	50億5831万	-2.25%
02/24	16:10 2026年9月期第1四半期決算説明資料
02/24	965	965	958	958	-0.73%	6,000	50億6360万	-2.24%
02/20	960	965	955	965	+0.42%	11,100	51億60万	-1.73%
02/19	968	968	955	961	-0.1%	23,100	50億7946万	-2.24%
02/18	960	968	955	962	+0.42%	14,400	50億8474万	-2.24%
02/17	953	961	951	958	+0.84%	9,000	50億6360万	-2.74%
02/16	953	957	950	950	0%	8,600	50億2132万	-3.75%
02/13	942	958	936	950	+0.85%	23,400	50億2132万	-3.85%
02/12	970	976	942	942	-5.8%	58,700	49億7903万	-4.75%
02/10	17:00 2026年9月期第1四半期決算短信〔日本基準〕(連結)
02/10	990	1,005	990	1,000	+1.21%	9,400	52億8560万	+0.91%
02/09	988	998	985	988	+0.71%	5,200	52億2217万	-0.3%
02/06	992	1,012	981	981	-0.91%	8,400	51億8517万	-1.01%
02/05	981	990	981	990	+0.1%	3,000	52億3274万	-0.2%
02/04	988	990	973	989	+0.1%	13,800	52億2745万	-0.4%
02/03	994	994	986	988	+0.2%	3,100	52億2217万	-0.5%
02/02	996	999	973	986	+0.31%	17,100	52億1160万	-0.7%
01/30	987	997	981	983	-0.51%	4,000	51億9574万	-1.01%
01/29	987	1,003	983	988	+0.2%	3,000	52億2217万	-0.4%
01/28	997	997	986	986	-1%	5,100	52億1160万	-0.4%
01/27	999	1,002	996	996	-0.7%	1,700	52億6445万	+0.71%
01/26	1,018	1,018	995	1,003	-0.4%	7,900	53億145万	+1.62%
01/23	999	1,007	998	1,007	+1%	3,500	53億2259万	+2.34%
01/22	995	1,003	986	997	+0.2%	4,400	52億6974万	+1.63%
01/21	995	995	990	995	0%	3,000	52億5917万	+1.63%
01/20	999	999	987	995	+0.3%	5,600	52億5917万	+1.74%
01/19	997	1,015	991	992	0%	8,600	52億4331万	+1.54%
01/16	999	999	990	992	+0.3%	6,800	52億4331万	+1.74%
01/15	993	994	980	989	-0.3%	8,300	52億2745万	+1.64%
01/14	993	1,000	985	992	-0.8%	3,000	52億4331万	+2.06%
01/13	1,021	1,021	985	1,000	+0.91%	10,400	52億8560万	+2.99%
01/09	993	993	978	991	+1.12%	3,900	52億3802万	+2.27%
01/08	984	995	980	980	-0.41%	4,200	51億7988万	+1.24%
01/07	982	989	982	984	-0.61%	3,000	52億103万	+1.65%
01/06	988	993	986	990	+0.61%	3,500	52億3274万	+2.27%
01/05	1,000	1,004	981	984	-0.71%	7,200	52億103万	+1.65%
2025
12/30	1,015	1,015	991	991	-2.36%	2,600	52億3802万	+2.48%
12/29	1,010	1,015	998	1,015	+0.89%	10,600	53億6488万	+5.18%
12/26	1,004	1,011	974	1,006	+0.6%	7,100	53億1731万	+4.57%
12/25	993	1,001	992	1,000	+0.91%	2,800	52億8560万	+4.17%
12/24	983	1,008	977	991	+1.64%	20,100	52億3802万	+3.55%
12/23	966	976	966	975	+1.25%	4,500	51億5346万	+2.09%
12/22	950	963	950	963	+1.8%	4,900	50億9003万	+0.84%
12/19	945	955	941	946	+0.11%	5,000	50億17万	-0.94%
12/18	950	950	940	945	-0.94%	2,700	49億9489万	-1.15%
12/17	934	954	923	954	+2.58%	10,200	50億4246万	-0.42%
12/16	935	935	916	930	-0.21%	12,700	49億1560万	-3.02%
12/15	940	941	910	932	-2.2%	43,800	49億2617万	-2.92%
12/12	962	963	950	953	-0.73%	4,400	50億3717万	-0.94%
12/11	949	964	949	960	+0.21%	5,300	50億7417万	-0.21%
12/10	951	958	950	958	+0.52%	2,600	50億6360万	-0.52%
12/09	955	959	946	953	+0.21%	4,400	50億3717万	-1.04%
12/08	958	961	942	951	-0.73%	7,200	50億2660万	-1.35%
12/05	958	988	958	958	-0.31%	5,000	50億6360万	-0.73%
12/04	955	982	955	961	-0.52%	4,700	50億7946万	-0.41%
12/03	961	968	951	966	+0.21%	9,000	51億588万	0%
12/02	985	985	964	964	-1.03%	7,800	50億9531万	-0.31%
12/01	17:10 2025年9月期決算説明資料
12/01	980	980	967	974	-0.61%	3,100	51億4817万	+0.52%
11/28	982	982	972	980	-0.2%	900	51億7988万	+1.03%
11/27	960	982	960	982	+2.29%	6,000	51億9045万	+1.13%
11/26	961	965	960	960	+0.73%	1,600	50億7417万	-1.13%
11/25	940	960	940	953	+1.6%	8,400	50億3717万	-1.95%
11/21	940	952	922	938	-0.42%	14,700	49億5789万	-3.6%
11/20	938	943	927	942	+0.53%	21,900	49億7903万	-3.38%
11/19	941	941	924	937	-1.26%	10,400	49億5260万	-4%
11/18	955	955	940	949	-0.63%	19,200	50億1603万	-2.77%
11/17	973	973	955	955	-1.85%	9,400	50億4774万	-2.25%
11/14	970	981	969	973	-1.12%	13,000	51億4288万	-0.61%
11/13	983	994	980	984	-0.81%	20,000	52億103万	+0.41%
11/12	988	992	968	992	+3.55%	39,300	52億4331万	+1.22%
11/11	17:30 剰余金の配当(最高益記念配当を含む期末配当)に関するお知らせ
11/11	17:30 2025年9月期決算短信〔日本基準〕(連結)
11/11	969	977	933	958	-1.94%	34,200	50億6360万	-2.24%
11/10	968	977	965	977	+0.93%	11,500	51億6403万	-0.41%
11/07	970	970	960	968	+0.31%	13,200	51億1646万	-1.33%
11/06	18:50 事業と連動した社会貢献として若手アーティスト支援のアート展「混沌熟視」を開催
11/06	975	975	965	965	-0.52%	12,300	51億60万	-1.63%
11/05	974	974	956	970	-0.21%	7,900	51億2703万	-1.32%
11/04	973	975	970	972	-0.21%	6,000	51億3760万	-1.32%
10/31	989	989	974	974	-0.51%	3,600	51億4817万	-1.52%
10/30	966	980	966	979	+1.66%	3,800	51億7460万	-1.41%
10/29	990	991	960	963	-2.33%	8,200	50億9003万	-3.22%
10/28	989	1,004	986	986	0%	12,600	52億1160万	-1.2%
10/27	998	999	985	986	-1.99%	27,100	52億1160万	-1.3%
10/24	1,000	1,016	995	1,006	+0.8%	15,200	53億1731万	+0.6%
10/23	984	1,001	984	998	-0.3%	8,500	52億7502万	-0.2%
10/22	997	1,001	980	1,001	+0.5%	9,200	52億9088万	0%
10/21	992	996	977	996	+0.81%	18,100	52億6445万	-0.5%
10/20	975	988	972	988	+1.23%	13,100	52億2217万	-1.4%
10/17	982	986	975	976	-0.31%	9,300	51億5874万	-2.69%
10/16	999	999	970	979	+0.72%	13,200	51億7460万	-2.49%
10/15	942	973	942	972	+3.85%	4,900	51億3760万	-3.28%
10/14	950	965	935	936	-4.29%	23,200	49億4732万	-6.96%
10/10	986	986	964	978	-0.81%	6,500	51億6931万	-3.17%
10/09	1,007	1,007	984	986	-1.4%	8,900	52億1160万	-2.47%
10/08	994	1,004	993	1,000	+1.42%	5,300	52億8560万	-1.09%

CSS HD（2304）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート