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
10/23	983	996	969	994	-1.29%	97,300	-	-13.34%
10/22	1,068	1,103	991	1,007	-7.27%	209,800	-	-12.74%
10/21	（IR情報）11:30 剰余金の配当(中間配当)に関するお知らせ
10/21	（IR情報）11:30 2027年3月期第2四半期決算補足説明資料
10/21	（IR情報）11:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/21	1,180	1,202	1,066	1,086	-7.81%	471,600	-	-6.38%
10/20	1,213	1,220	1,166	1,178	-3.44%	105,100	-	+1.29%
10/19	1,180	1,228	1,168	1,220	+3.57%	103,100	-	+5.08%
10/16	1,140	1,181	1,135	1,178	+3.24%	77,200	-	+1.82%
10/15	1,140	1,146	1,115	1,141	-1.47%	77,500	-	-1.3%
10/14	1,150	1,181	1,131	1,158	+1.85%	163,200	-	+0.26%
10/13	1,151	1,152	1,133	1,137	-0.87%	27,200	-	-1.39%
10/09	1,107	1,158	1,107	1,147	+3.15%	40,000	-	-0.43%
10/08	1,124	1,124	1,104	1,112	-1.07%	14,100	-	-3.3%
10/07	1,070	1,165	1,066	1,124	+4.17%	113,100	-	-2.52%
10/06	1,103	1,107	1,073	1,079	-2.79%	40,500	-	-6.5%
10/05	1,112	1,117	1,077	1,110	+0.45%	31,700	-	-4.06%
10/02	1,131	1,137	1,103	1,105	-3.83%	42,300	-	-4.41%
10/01	1,175	1,180	1,090	1,149	-2.21%	53,600	-	-0.69%
09/30	1,180	1,189	1,170	1,175	-0.09%	23,300	-	+1.64%
09/29	1,185	1,189	1,164	1,176	-0.76%	29,000	-	+1.99%
09/28	1,195	1,206	1,170	1,185	+1.02%	49,400	-	+3.67%
09/25	1,185	1,190	1,145	1,173	-1.26%	64,900	-	+3.62%
09/24	1,227	1,228	1,180	1,188	-2.78%	79,900	-	+5.79%
09/18	1,237	1,248	1,215	1,222	-1.85%	69,600	-	+9.89%
09/17	1,198	1,248	1,197	1,245	+3.92%	93,500	-	+13.18%
09/16	1,188	1,231	1,175	1,198	+1.78%	104,300	-	+10.31%
09/15	1,191	1,200	1,162	1,177	-0.51%	63,300	-	+9.59%
09/14	（IR情報）14:30 2027年3月期第2四半期(中間期)業績予想及び配当予想の修正(増配)に関するお知らせ
09/14	1,150	1,219	1,142	1,183	+1.89%	253,700	-	+11.39%
09/11	1,156	1,172	1,119	1,161	+0.96%	60,800	-	+10.68%
09/10	1,124	1,158	1,118	1,150	+2.5%	39,600	-	+10.79%
09/09	1,123	1,136	1,114	1,122	-1.32%	36,600	-	+9.36%
09/08	1,136	1,152	1,134	1,137	-0.26%	30,800	-	+11.91%
09/07	1,113	1,140	1,087	1,140	+1.79%	65,100	-	+13.43%
09/04	1,104	1,130	1,082	1,120	0%	106,900	-	+12.68%
09/03	1,103	1,125	1,090	1,120	+1.73%	47,000	-	+13.71%
09/02	1,080	1,115	1,067	1,101	+0.92%	67,000	-	+12.69%
09/01	1,170	1,170	1,090	1,091	-8.09%	156,400	-	+12.59%
08/31	1,161	1,206	1,143	1,187	+2.24%	107,800	-	+23.39%
08/28	1,151	1,182	1,143	1,161	+1.4%	94,700	-	+22.08%
08/27	1,122	1,170	1,102	1,145	+4%	90,500	-	+21.68%
08/26	1,124	1,156	1,095	1,101	-2.05%	92,800	-	+18.13%
08/25	1,105	1,138	1,082	1,124	+0.18%	165,300	-	+21.65%
08/24	1,086	1,140	1,020	1,122	+3.22%	592,300	-	+23.43%
08/21	（IR情報）11:30 中期経営計画
08/21	931	1,087	927	1,087	+16.01%	586,000	-	+21.45%
08/20	924	938	924	937	+2.07%	11,600	-	+6.36%
08/19	921	931	904	918	-1.71%	34,400	-	+5.03%
08/18	939	955	922	934	+2.08%	48,500	-	+7.85%
08/17	（5%ルール）ニューバーガー・バーマン（5.03%）
08/17	928	942	912	915	-1.4%	40,600	-	+6.52%
08/14	893	932	892	928	+3.92%	60,700	-	+9.05%
08/13	897	905	886	893	0%	24,700	-	+5.81%
08/12	868	903	868	893	+2.88%	37,100	-	+6.56%
08/10	860	871	856	868	-0.57%	23,700	-	+4.2%
08/07	873	880	858	873	-0.11%	30,200	-	+5.43%
08/06	855	875	855	874	+1.16%	17,300	-	+6.2%
08/05	874	886	864	864	-0.69%	26,300	-	+5.49%
08/04	861	873	859	870	+0.81%	36,200	-	+6.88%
08/03	852	865	852	863	+0.7%	20,800	-	+6.54%
07/31	902	904	857	857	-4.99%	87,000	-	+6.33%
07/30	917	919	901	902	-0.99%	38,800	-	+12.61%
07/29	910	930	900	911	+0.66%	90,000	-	+14.59%
07/28	919	920	893	905	-0.66%	90,900	-	+14.7%
07/27	910	931	906	911	-0.87%	81,400	-	+16.2%
07/24	901	929	901	919	+1.1%	134,100	-	+18.12%
07/23	915	944	900	909	-2.26%	252,100	-	+17.59%
07/22	902	998	898	930	+3.22%	1,587,000	-	+21.25%
07/21	（IR情報）11:30 株式会社ZetaXとの業務提携について
07/21	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/21	（IR情報）11:30 2027年3月期第1四半期の業績進捗に関するお知らせ
07/21	（IR情報）11:30 2027年3月期第1四半期決算補足説明資料
07/21	751	901	751	901	+19.97%	880,900	-	+18.4%
07/17	745	751	738	751	+0.13%	58,800	-	-0.66%
07/16	750	760	747	750	0%	63,200	-	-0.79%
07/15	743	751	740	750	0%	28,200	-	-0.79%
07/14	737	750	737	750	+2.04%	28,600	-	-0.79%
07/13	740	747	735	735	-0.81%	30,200	-	-2.91%
07/10	730	744	730	741	+1.23%	27,000	-	-2.11%
07/09	740	740	732	732	-1.48%	48,600	-	-3.43%
07/08	749	753	743	743	-0.93%	31,400	-	-1.98%
07/07	750	758	750	750	-1.57%	44,400	-	-1.06%
07/06	745	766	745	762	+1.74%	47,600	-	+0.53%
07/03	747	752	744	749	-1.06%	46,300	-	-1.06%
07/02	746	762	745	757	+0.4%	19,600	-	0%
07/01	751	755	747	754	-0.53%	20,400	-	-0.4%
06/30	752	758	748	758	+0.4%	9,600	-	+0.13%
06/29	746	758	739	755	-0.13%	49,000	-	-0.26%
06/26	751	758	746	756	+0.67%	8,800	-	-0.13%
06/25	744	755	740	751	+0.54%	21,500	-	-0.92%
06/24	760	765	746	747	-3.11%	32,400	-	-1.45%
06/23	770	775	768	771	+0.13%	10,400	-	+1.72%
06/22	773	783	769	770	+0.13%	12,600	-	+1.58%
06/19	785	785	769	769	-1.41%	8,200	-	+1.45%
06/18	（IR情報）17:00 事業計画及び成長可能性に関する事項
06/18	772	780	766	780	+1.04%	20,500	-	+2.77%
06/17	766	779	763	772	+0.78%	15,500	-	+1.85%
06/16	770	770	756	766	-0.39%	16,800	-	+1.06%
06/15	756	770	755	769	+1.99%	23,900	-	+1.45%
06/12	755	762	746	754	-1.31%	27,000	-	-0.53%
06/11	751	768	751	764	+1.06%	24,500	-	+0.79%
06/10	759	767	748	756	+0.27%	27,800	-	-0.26%
06/09	750	761	741	754	+0.8%	33,400	-	-0.53%
06/08	744	750	732	748	-1.45%	55,600	-	-1.19%
06/05	749	767	749	759	+1.88%	48,600	-	+0.26%
06/04	730	748	728	745	+0.54%	23,100	-	-1.59%
06/03	732	741	727	741	+0.68%	36,000	-	-2.11%
06/02	744	744	721	736	-1.08%	42,700	-	-2.9%
06/01	751	753	742	744	-0.4%	31,800	-	-2.23%
05/29	763	763	747	747	-1.71%	26,300	-	-2.35%

令和アカウンティングHD（296A）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート