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
10/06	1,754	1,770	1,730	1,769	+0.97%	8,300	-	+3.39%
10/05	1,755	1,755	1,740	1,752	+0.17%	4,300	-	+2.58%
10/02	1,730	1,755	1,725	1,749	-0.46%	3,500	-	+2.58%
10/01	1,758	1,767	1,722	1,757	-0.73%	8,500	-	+3.23%
09/30	1,747	1,770	1,704	1,770	+1.32%	7,300	-	+4.18%
09/29	1,722	1,749	1,652	1,747	+0.29%	7,600	-	+3.07%
09/28	1,749	1,749	1,704	1,742	-0.46%	6,600	-	+2.96%
09/25	1,750	1,750	1,694	1,750	+0.86%	10,300	-	+3.67%
09/24	1,702	1,735	1,702	1,735	+1.94%	13,800	-	+2.97%
09/18	1,681	1,707	1,680	1,702	+0.59%	6,500	-	+1.07%
09/17	1,688	1,714	1,681	1,692	+0.53%	7,500	-	+0.53%
09/16	1,670	1,683	1,670	1,683	+0.84%	4,900	-	-0.24%
09/15	11:00 ログミーFinance主催「個人投資家向けIRセミナー」書き起こし記事・アーカイブ動画公開のお知らせ
09/15	1,657	1,690	1,650	1,669	+0.72%	6,800	-	-1.3%
09/14	1,650	1,673	1,641	1,657	-0.12%	3,900	-	-2.18%
09/11	1,660	1,698	1,648	1,659	-1.95%	12,500	-	-2.18%
09/10	1,682	1,700	1,680	1,692	+1.01%	5,800	-	-0.41%
09/09	1,691	1,694	1,673	1,675	-0.3%	3,400	-	-1.47%
09/08	1,700	1,710	1,680	1,680	-1.47%	6,100	-	-1.12%
09/07	15:00 2026年9月開催個人投資家向け説明会資料
09/07	1,707	1,725	1,696	1,705	+0.06%	4,400	-	+0.35%
09/04	1,693	1,708	1,686	1,704	+1.01%	6,500	-	+0.18%
09/03	1,705	1,705	1,681	1,687	-0.41%	5,800	-	-0.65%
09/02	1,697	1,705	1,688	1,694	-0.59%	12,300	-	-0.06%
09/01	1,695	1,716	1,690	1,704	+0.83%	16,300	-	+0.65%
08/31	1,697	1,709	1,681	1,690	-1.17%	6,800	-	-0.18%
08/28	1,695	1,725	1,695	1,710	+0.65%	12,400	-	+1%
08/27	1,685	1,699	1,672	1,699	+1.19%	13,900	-	+0.35%
08/26	1,675	1,687	1,675	1,679	+0.12%	4,100	-	-0.83%
08/25	1,694	1,694	1,665	1,677	-0.06%	7,400	-	-1.06%
08/24	1,667	1,687	1,667	1,678	+0.72%	10,200	-	-1%
08/21	11:00 ログミーFinance主催「個人投資家向けIRセミナー」登壇のお知らせ
08/21	1,677	1,677	1,651	1,666	-0.24%	8,300	-	-1.83%
08/20	1,648	1,675	1,648	1,670	+2.39%	7,000	-	-1.76%
08/19	1,688	1,688	1,631	1,631	-3.49%	20,900	-	-4.17%
08/18	1,706	1,725	1,685	1,690	-0.82%	18,000	-	-0.94%
08/17	1,681	1,706	1,672	1,704	+1.67%	29,700	-	-0.23%
08/14	1,663	1,700	1,661	1,676	-6.89%	75,100	-	-1.93%
08/13	17:00 2027年3月期第1四半期決算補足説明資料
08/13	17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	1,772	1,801	1,761	1,800	+1.64%	38,300	-	+5.26%
08/12	1,754	1,788	1,749	1,771	+1.49%	24,300	-	+3.75%
08/10	1,735	1,755	1,724	1,745	+1.16%	15,400	-	+2.23%
08/07	1,709	1,729	1,697	1,725	-0.12%	8,400	-	+1%
08/06	1,691	1,735	1,681	1,727	+0.94%	13,900	-	+1.23%
08/05	1,693	1,745	1,693	1,711	+4.01%	21,000	-	+0.29%
08/04	1,705	1,713	1,645	1,645	-2.84%	13,200	-	-3.63%
08/03	1,731	1,750	1,688	1,693	-3.15%	17,800	-	-1.05%
07/31	1,665	1,768	1,665	1,748	+7.57%	51,200	-	+2.04%
07/30	1,631	1,672	1,610	1,625	+0.56%	17,300	-	-5.19%
07/29	1,652	1,660	1,606	1,616	-1.94%	14,700	-	-5.99%
07/28	1,680	1,689	1,630	1,648	-2.89%	12,400	-	-4.35%
07/27	1,693	1,697	1,669	1,697	+0.3%	13,000	-	-1.96%
07/24	1,724	1,724	1,681	1,692	-0.82%	25,700	-	-2.37%
07/23	1,702	1,709	1,693	1,706	-0.23%	15,200	-	-1.73%
07/22	1,708	1,735	1,708	1,710	-0.52%	14,000	-	-1.55%
07/21	1,680	1,719	1,680	1,719	+2.2%	16,800	-	-0.98%
07/17	1,701	1,713	1,650	1,682	-2.38%	33,500	-	-3.05%
07/16	1,734	1,738	1,719	1,723	-0.92%	6,900	-	-0.63%
07/15	1,732	1,748	1,715	1,739	+0.17%	14,000	-	+0.4%
07/14	1,724	1,741	1,720	1,736	+0.7%	11,500	-	+0.4%
07/13	1,731	1,751	1,691	1,724	-0.69%	16,800	-	-0.35%
07/10	1,749	1,750	1,736	1,736	+0.75%	7,900	-	+0.29%
07/09	1,726	1,767	1,714	1,723	+0.17%	9,200	-	-0.81%
07/08	1,719	1,732	1,701	1,720	-0.23%	15,200	-	-1.21%
07/07	1,762	1,770	1,724	1,724	-2.16%	9,900	-	-1.32%
07/06	1,796	1,799	1,751	1,762	+0.28%	19,700	-	+0.46%
07/03	1,708	1,757	1,701	1,757	+4.27%	34,300	-	-0.17%
07/02	1,730	1,738	1,685	1,685	-2.6%	22,800	-	-4.69%
07/01	15:30 企業調査レポート（アナリストレポート）公開のお知らせ
07/01	1,742	1,762	1,730	1,730	-0.06%	10,800	-	-2.86%
06/30	1,742	1,746	1,718	1,731	-0.8%	11,400	-	-3.46%
06/29	1,753	1,777	1,742	1,745	+0.06%	9,500	-	-3.32%
06/26	15:00 TOKYO MX「企業魂」番組出演のお知らせ
06/26	1,752	1,752	1,724	1,744	-1.19%	16,900	-	-3.49%
06/25	1,832	1,833	1,753	1,765	+0.74%	32,000	-	-2.59%
06/24	17:00 事業成長戦略資料に関するお知らせ
06/24	1,710	1,766	1,710	1,752	+1.92%	24,200	-	-3.52%
06/23	1,851	1,860	1,719	1,719	-7.13%	55,100	-	-5.5%
06/22	1,797	1,879	1,782	1,851	+5.17%	50,600	-	+1.31%
06/19	1,791	1,791	1,731	1,760	+0.51%	28,500	-	-3.88%
06/18	1,758	1,777	1,738	1,751	+1.16%	25,800	-	-4.32%
06/17	1,693	1,754	1,688	1,731	+2.55%	25,600	-	-5.51%
06/16	1,730	1,730	1,683	1,688	-1.23%	21,100	-	-8.16%
06/15	1,730	1,736	1,705	1,709	+3.14%	26,300	-	-7.52%
06/12	1,689	1,695	1,644	1,657	+0.49%	20,700	-	-10.91%
06/11	1,631	1,670	1,618	1,649	-1.32%	20,700	-	-11.91%
06/10	1,749	1,749	1,656	1,671	-5%	54,500	-	-11.21%
06/09	1,800	1,800	1,740	1,759	-0.06%	38,000	-	-6.73%
06/08	1,797	1,800	1,739	1,760	-6.23%	55,500	-	-6.73%
06/05	1,833	1,900	1,833	1,877	+2.18%	29,300	-	-0.79%
06/04	1,870	1,870	1,820	1,837	-1.76%	29,100	-	-2.7%
06/03	1,908	1,919	1,864	1,870	-0.9%	37,500	-	-0.8%
06/02	16:30 2026年3月期通期決算説明会書き起こし記事掲載のお知らせ
06/02	1,898	1,898	1,831	1,887	-1.1%	44,100	-	+0.43%
06/01	1,935	1,954	1,900	1,908	-2.25%	39,600	-	+1.71%
05/29	2,049	2,099	1,948	1,952	-3.89%	138,300	-	+4.39%
05/28	17:00 2026年3月期決算説明資料
05/28	2,031	2,050	1,963	2,031	+0.05%	75,600	-	+9.13%
05/27	2,212	2,220	1,986	2,030	+0.89%	191,300	-	+9.67%
05/26	1,960	2,020	1,929	2,012	+11.1%	219,900	-	+9.29%
05/25	1,943	1,943	1,811	1,811	-2.79%	61,300	-	-1.25%
05/22	1,856	1,872	1,806	1,863	+0.32%	44,400	-	+1.47%
05/21	1,843	1,880	1,760	1,857	+1.81%	67,900	-	+1.36%
05/20	1,857	1,865	1,772	1,824	-5.83%	57,600	-	+0.16%
05/19	2,029	2,035	1,893	1,937	-0.67%	123,100	-	+7.08%
05/18	2,049	2,049	1,910	1,950	+12.65%	178,700	-	+8.76%
05/15	1,786	1,810	1,730	1,731	-3.13%	59,300	-	-2.42%
05/14	1,868	1,911	1,771	1,787	-5.4%	81,400	-	+1.3%
05/13	17:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	17:00 剰余金の配当(増配)に関するお知らせ
05/13	17:00 取締役報酬制度の改定に関するお知らせ
05/13	17:00 代表取締役の異動及び役員人事等に関するお知らせ
05/13	17:00 定款の一部変更に関するお知らせ
05/13	1,909	1,940	1,879	1,889	-3.08%	59,600	-	+7.76%

クエスト（2332）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート