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	2,206	2,269	2,206	2,269	+2.07%	2,300	-	+2.12%
10/05	2,220	2,223	2,202	2,223	+0.86%	1,400	-	+0.09%
10/02	2,261	2,265	2,204	2,204	-2.43%	4,400	-	-0.77%
10/01	2,226	2,260	2,226	2,259	+1.57%	800	-	+1.67%
09/30	2,224	2,224	2,224	2,224	-0.04%	200	-	+0.14%
09/29	2,255	2,280	2,225	2,225	-1.37%	4,500	-	+0.23%
09/28	2,269	2,320	2,224	2,256	-1.05%	8,400	-	+1.67%
09/25	2,269	2,280	2,253	2,280	+2.75%	6,000	-	+2.93%
09/24	2,230	2,251	2,172	2,219	-2.33%	18,100	-	+0.32%
09/18	2,248	2,272	2,200	2,272	+1.2%	12,500	-	+2.76%
09/17	2,223	2,245	2,222	2,245	+2.51%	5,200	-	+1.68%
09/16	2,221	2,241	2,190	2,190	-0.64%	6,400	-	-0.68%
09/15	2,218	2,223	2,170	2,204	-0.63%	2,200	-	+0.09%
09/14	2,151	2,218	2,151	2,218	+3.11%	2,500	-	+0.86%
09/11	2,150	2,179	2,145	2,151	-0.92%	8,400	-	-2.18%
09/10	2,150	2,185	2,150	2,171	+0.98%	4,100	-	-1.45%
09/09	2,196	2,196	2,128	2,150	-0.74%	11,100	-	-2.54%
09/08	2,210	2,210	2,166	2,166	-1.95%	5,700	-	-1.99%
09/07	2,234	2,247	2,208	2,209	-0.94%	7,200	-	-0.23%
09/04	2,231	2,231	2,210	2,230	+0.5%	5,100	-	+0.54%
09/03	2,230	2,232	2,219	2,219	-0.36%	3,700	-	-0.05%
09/02	2,242	2,245	2,212	2,227	+0.63%	6,600	-	+0.13%
09/01	2,260	2,260	2,213	2,213	-1.86%	6,600	-	-0.58%
08/31	2,265	2,273	2,245	2,255	-0.44%	7,200	-	+1.17%
08/28	2,239	2,265	2,210	2,265	+1.16%	6,800	-	+1.57%
08/27	2,243	2,243	2,227	2,239	+0.04%	1,100	-	+0.31%
08/26	2,231	2,240	2,223	2,238	+0.18%	1,300	-	+0.09%
08/25	2,249	2,250	2,216	2,234	+0.81%	4,700	-	-0.31%
08/24	2,228	2,257	2,216	2,216	+0.5%	4,400	-	-1.34%
08/21	2,195	2,216	2,187	2,205	+0.46%	2,500	-	-2.09%
08/20	2,189	2,195	2,179	2,195	+1.11%	1,100	-	-2.83%
08/19	2,188	2,204	2,171	2,171	-0.78%	3,900	-	-4.32%
08/18	2,195	2,204	2,180	2,188	-0.32%	3,800	-	-3.87%
08/17	2,223	2,223	2,170	2,195	-0.54%	6,100	-	-3.9%
08/14	2,171	2,207	2,171	2,207	+1.52%	7,500	-	-3.67%
08/13	2,134	2,174	2,118	2,174	+2.74%	8,700	-	-5.35%
08/12	2,121	2,158	2,111	2,116	+0.24%	8,200	-	-8.12%
08/10	2,200	2,200	2,080	2,111	-5.21%	46,800	-	-8.65%
08/07	（IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,235	2,260	2,223	2,227	-1.02%	7,800	-	-3.88%
08/06	2,250	2,260	2,236	2,250	-0.44%	2,500	-	-2.81%
08/05	2,237	2,264	2,237	2,260	+1.03%	5,500	-	-2.16%
08/04	2,275	2,275	2,237	2,237	-1.76%	4,100	-	-2.95%
08/03	2,278	2,288	2,272	2,277	-0.96%	1,800	-	-0.96%
07/31	2,309	2,335	2,263	2,299	+0.66%	10,200	-	+0.39%
07/30	2,314	2,314	2,282	2,284	-1.51%	2,900	-	+0.18%
07/29	2,273	2,320	2,254	2,319	+2.29%	8,500	-	+2.11%
07/28	2,286	2,290	2,249	2,267	-0.83%	9,500	-	+0.27%
07/27	2,345	2,345	2,265	2,286	-0.61%	18,800	-	+1.46%
07/24	2,312	2,320	2,280	2,300	-0.3%	7,200	-	+2.54%
07/23	2,351	2,352	2,307	2,307	-1.24%	2,600	-	+3.36%
07/22	2,374	2,374	2,331	2,336	-1.6%	4,500	-	+5.08%
07/21	2,392	2,398	2,361	2,374	+1.37%	3,300	-	+7.42%
07/17	2,353	2,409	2,330	2,342	-0.89%	6,300	-	+6.6%
07/16	2,400	2,416	2,343	2,363	-1.54%	3,600	-	+8.15%
07/15	2,436	2,465	2,399	2,400	-1.48%	7,200	-	+10.55%
07/14	（IR情報）15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
07/14	2,360	2,445	2,344	2,436	+3.92%	11,700	-	+12.88%
07/13	2,400	2,400	2,286	2,344	-2.33%	12,900	-	+9.33%
07/10	2,351	2,400	2,350	2,400	+1.87%	4,300	-	+12.52%
07/09	2,354	2,410	2,354	2,356	+0.26%	10,000	-	+11.08%
07/08	2,351	2,400	2,321	2,350	+0.9%	15,300	-	+11.37%
07/07	2,333	2,369	2,329	2,329	+0.43%	15,100	-	+10.96%
07/06	2,260	2,334	2,245	2,319	+2.61%	19,600	-	+10.96%
07/03	2,181	2,299	2,181	2,260	+3.76%	18,900	-	+8.55%
07/02	2,136	2,199	2,136	2,178	+2.11%	8,500	-	+4.86%
07/01	2,119	2,135	2,119	2,133	+0.66%	4,400	-	+2.8%
06/30	2,094	2,119	2,072	2,119	+1.05%	5,600	-	+2.12%
06/29	2,049	2,100	2,049	2,097	+2.19%	12,700	-	+1.01%
06/26	（IR情報）15:30 支配株主等に関する事項について
06/26	2,050	2,065	2,042	2,052	+0.05%	7,200	-	-1.2%
06/25	2,071	2,071	2,050	2,051	-0.15%	3,100	-	-1.39%
06/24	（IR情報）12:00 「フィスコ企業調査レポート」（2026年3月期通期決算）発行のお知らせ
06/24	2,060	2,071	2,054	2,054	-0.39%	2,700	-	-1.39%
06/23	（IR情報）12:00 企業IRレポート「ブリッジレポート」（2026年3月期決算）公開のお知らせ
06/23	2,084	2,084	2,045	2,062	-0.39%	6,500	-	-1.15%
06/22	2,050	2,084	2,045	2,070	+1.22%	16,900	-	-0.81%
06/19	2,045	2,048	2,034	2,045	+0.54%	8,400	-	-2.06%
06/18	2,065	2,065	2,030	2,034	-1.41%	10,400	-	-2.68%
06/17	2,061	2,080	2,050	2,063	+1.68%	22,900	-	-1.39%
06/16	2,050	2,059	2,028	2,029	-0.69%	11,600	-	-3.24%
06/15	2,023	2,048	2,023	2,043	+0.64%	15,900	-	-2.16%
06/12	2,028	2,049	2,022	2,030	+0.35%	12,600	-	-2.26%
06/11	（IR情報）12:00 2026年3月期決算説明会ログミーFinance 書き起こし記事公開のお知らせ
06/11	2,058	2,058	2,001	2,023	-2.65%	24,400	-	-2.13%
06/10	2,087	2,087	2,055	2,078	+0.05%	6,200	-	+0.97%
06/09	2,066	2,079	2,047	2,077	+0.58%	7,400	-	+1.52%
06/08	2,083	2,084	2,032	2,065	-1.62%	20,900	-	+1.52%
06/05	2,084	2,099	2,050	2,099	+0.77%	12,700	-	+3.76%
06/04	2,078	2,096	2,077	2,083	-0.48%	3,800	-	+3.63%
06/03	2,084	2,119	2,084	2,093	-0.33%	6,300	-	+4.75%
06/02	2,104	2,119	2,093	2,100	-0.94%	5,600	-	+5.79%
06/01	2,120	2,125	2,100	2,120	-0.24%	11,100	-	+7.45%
05/29	2,121	2,145	2,110	2,125	+0.19%	15,600	-	+8.42%
05/28	2,131	2,131	2,109	2,121	-0.47%	3,900	-	+8.94%
05/27	2,150	2,150	2,120	2,131	-0.88%	4,600	-	+10.19%
05/26	2,124	2,150	2,117	2,150	+1.32%	8,700	-	+11.92%
05/25	2,127	2,127	2,114	2,122	-0.24%	4,300	-	+11.27%
05/22	2,124	2,127	2,115	2,127	0%	4,900	-	+12.3%
05/21	2,124	2,128	2,102	2,127	+0.14%	7,700	-	+13.14%
05/20	2,103	2,134	2,076	2,124	+1.38%	14,000	-	+13.83%
05/19	2,095	2,101	2,080	2,095	0%	10,900	-	+13.12%
05/18	2,101	2,104	2,075	2,095	-0.48%	11,000	-	+13.86%
05/15	2,082	2,129	2,076	2,105	+1.49%	20,700	-	+15.15%
05/14	2,200	2,208	2,000	2,074	-5.43%	157,300	-	+14.21%
05/13	2,193	2,193	2,193	2,193	+22.31%	11,000	-	+21.5%
05/12	（IR情報）15:30 剰余金の配当(増配)及び2027年3月期配当予想並びに株主還元方針の変更に関するお知らせ
05/12	（IR情報）15:30 中期経営計画における連結業績目標の修正に関するお知らせ
05/12	（IR情報）15:30 2026年3月期決算短信[日本基準](連結)

翻訳センター（2483）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート