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
10/09	1,126	1,160	1,126	1,160	+3.02%	900	-	+3.48%
10/08	1,167	1,167	1,101	1,126	-2.51%	7,300	-	+0.9%
10/07	1,172	1,175	1,150	1,155	-1.45%	5,200	-	+3.49%
10/06	1,164	1,177	1,164	1,172	-1.51%	2,400	-	+5.4%
10/05	1,197	1,201	1,157	1,190	-1.65%	6,200	-	+7.5%
10/02	1,217	1,217	1,210	1,210	-0.49%	1,100	-	+9.8%
10/01	1,200	1,216	1,185	1,216	+1.33%	5,000	-	+10.95%
09/30	1,196	1,210	1,188	1,200	+0.33%	3,000	-	+10.4%
09/29	1,197	1,200	1,172	1,196	-0.66%	3,700	-	+11.15%
09/28	1,203	1,213	1,200	1,204	+2.64%	6,600	-	+13.05%
09/25	1,153	1,188	1,144	1,173	+0.26%	7,900	-	+11.29%
09/24	1,110	1,170	1,110	1,170	+5.41%	12,700	-	+12.07%
09/18	1,101	1,119	1,096	1,110	+1.28%	2,400	-	+7.35%
09/17	1,080	1,097	1,080	1,096	+1.01%	1,800	-	+6.82%
09/16	1,088	1,098	1,085	1,085	-1.27%	900	-	+6.48%
09/15	1,095	1,100	1,088	1,099	0%	2,000	-	+8.49%
09/14	1,070	1,100	1,070	1,099	+2.9%	4,300	-	+9.14%
09/11	1,024	1,071	1,010	1,068	+2.1%	7,600	-	+6.59%
09/10	1,045	1,047	1,045	1,046	-0.85%	600	-	+5.02%
09/09	1,043	1,055	1,043	1,055	+0.48%	1,700	-	+6.46%
09/08	1,036	1,066	1,036	1,050	+1.45%	1,100	-	+6.6%
09/07	1,060	1,060	1,016	1,035	+0.49%	1,100	-	+5.61%
09/04	1,063	1,075	1,030	1,030	-1.06%	4,200	-	+5.75%
09/03	1,051	1,051	1,041	1,041	+0.58%	1,000	-	+7.32%
09/02	1,017	1,035	1,001	1,035	-1.15%	1,300	-	+7.37%
09/01	1,124	1,124	1,045	1,047	-6.85%	6,600	-	+9.18%
08/31	1,074	1,127	1,070	1,124	+7.56%	20,500	-	+17.94%
08/28	1,048	1,050	1,025	1,045	0%	5,600	-	+10.7%
08/27	1,065	1,065	983	1,045	-2.25%	8,400	-	+11.29%
08/26	1,094	1,094	1,024	1,069	+0.28%	11,000	-	+14.58%
08/25	972	1,066	972	1,066	+9.33%	12,500	-	+14.87%
08/24	942	976	942	975	+5.18%	8,400	-	+5.63%
08/21	933	933	927	927	+0.11%	200	-	+0.76%
08/20	928	928	926	926	-0.22%	1,100	-	+0.54%
08/18	924	930	918	928	+0.54%	1,100	-	+0.76%
08/17	917	929	917	923	+0.65%	3,800	-	+0.22%
08/14	918	934	916	917	+0.11%	2,500	-	-0.43%
08/13	911	925	911	916	-0.97%	2,900	-	-0.54%
08/12	923	937	922	925	-0.96%	5,300	-	+0.33%
08/10	958	962	932	934	-2.71%	12,800	-	+1.19%
08/07	16:03 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/07	16:03 2026年12月期第2四半期(中間期)決算説明資料
08/07	955	960	940	960	+0.52%	900	-	+4.23%
08/06	938	970	929	955	+2.8%	2,200	-	+3.92%
08/05	929	929	929	929	+1.53%	600	-	+1.2%
08/04	925	925	910	915	0%	400	-	-0.22%
08/03	929	929	902	915	-0.33%	800	-	-0.22%
07/31	910	918	900	918	+2.57%	1,000	-	0%
07/29	919	919	895	895	-1.76%	1,800	-	-2.61%
07/28	901	911	901	911	-0.11%	400	-	-1.09%
07/27	927	927	911	912	+1.67%	3,000	-	-1.08%
07/24	891	900	891	897	-0.99%	800	-	-2.61%
07/23	891	906	870	906	+1.68%	5,700	-	-1.84%
07/22	920	920	880	891	-3.15%	12,900	-	-3.57%
07/21	898	920	897	920	+2.22%	2,000	-	-0.65%
07/17	931	931	900	900	-3.33%	4,600	-	-2.91%
07/16	926	931	925	931	-0.96%	400	-	+0.32%
07/15	924	940	924	940	+2.29%	800	-	+1.29%
07/14	923	923	912	919	-2.03%	900	-	-0.97%
07/13	919	944	919	938	+0.43%	1,200	-	+1.08%
07/10	920	934	912	934	+2.08%	1,100	-	+0.76%
07/09	911	928	911	915	-1.19%	1,200	-	-1.08%
07/08	942	942	926	926	-0.43%	900	-	+0.22%
07/07	924	938	924	930	-0.96%	500	-	+0.87%
07/06	954	954	928	939	0%	800	-	+2.07%
07/03	900	939	900	939	+4.33%	1,300	-	+2.29%
07/02	907	907	900	900	-0.77%	600	-	-1.75%
06/30	922	922	907	907	-1.52%	400	-	-0.98%
06/29	900	921	867	921	+1.43%	2,900	-	+0.66%
06/26	966	966	903	908	-0.98%	10,200	-	-0.55%
06/25	943	949	915	917	-1.19%	2,600	-	+0.55%
06/24	950	950	920	928	-2.32%	1,200	-	+1.98%
06/23	963	963	944	950	0%	2,300	-	+4.51%
06/22	945	980	940	950	+2.15%	10,000	-	+4.97%
06/19	901	932	900	930	+3.33%	1,900	-	+3.1%
06/18	952	952	900	900	-4.56%	4,400	-	-0.33%
06/17	903	943	887	943	+3.4%	1,800	-	+4.2%
06/16	960	960	900	912	-5%	4,100	-	+0.66%
06/15	930	962	919	960	+1.59%	2,200	-	+5.84%
06/12	891	945	881	945	+4.3%	8,200	-	+4.19%
06/11	945	945	903	906	-4.13%	5,200	-	-0.11%
06/10	930	945	900	945	+1.61%	5,400	-	+4.07%
06/09	922	930	922	930	+1.09%	1,200	-	+2.42%
06/08	900	920	899	920	+0.99%	5,500	-	+1.1%
06/05	884	923	879	911	+1.9%	14,100	-	+0.11%
06/03	880	895	870	894	-0.11%	2,500	-	-1.76%
06/02	876	895	860	895	+1.94%	2,700	-	-1.65%
06/01	881	898	878	878	-0.34%	2,300	-	-3.62%
05/29	880	915	870	881	+0.92%	4,500	-	-3.5%
05/28	878	889	872	873	-2.24%	2,800	-	-4.59%
05/27	899	899	877	893	-0.67%	2,300	-	-2.62%
05/26	899	901	883	899	+2.28%	7,100	-	-2.07%
05/25	887	887	871	879	-0.79%	2,900	-	-4.14%
05/22	872	898	865	886	+1.72%	3,600	-	-3.28%
05/21	867	900	863	871	+0.46%	3,400	-	-4.7%
05/20	907	907	867	867	-4.62%	2,700	-	-5.14%
05/19	847	920	847	909	+7.45%	10,700	-	-0.44%
05/18	863	864	845	846	-3.64%	6,800	-	-7.03%
05/15	916	938	867	878	-7.19%	23,300	-	-3.52%
05/14	16:03 2026年12月期第1四半期決算短信(非連結・日本基準)
05/14	16:03 2026年12月期第1四半期決算説明資料
05/14	951	960	941	946	-0.53%	19,300	-	+4.19%
05/13	951	964	951	951	-1.45%	1,600	-	+5.32%
05/12	950	965	950	965	+1.15%	6,500	-	+7.58%

ビジュアル・プロセッシング・ジャパン（334A）のIR情報・決算資料

2026/05/12～2026/10/09

IR情報＆株価推移

開示資料

決算

株式

チャート