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
10/05	982	982	971	971	-0.31%	2,100	-	-6.18%
10/02	978	979	974	974	-1.12%	700	-	-6.08%
10/01	987	989	974	985	+1.23%	2,500	-	-5.11%
09/30	971	985	971	973	-0.21%	300	-	-6.26%
09/29	955	984	955	975	-2.21%	5,200	-	-6.16%
09/28	999	999	994	997	-0.6%	15,600	-	-4.13%
09/25	1,003	1,009	1,003	1,003	-0.79%	1,300	-	-3.56%
09/24	1,017	1,017	1,009	1,011	+0.2%	2,100	-	-2.69%
09/18	1,002	1,068	1,002	1,009	+0.7%	6,500	-	-2.79%
09/17	1,002	1,010	1,002	1,002	+0.8%	1,800	-	-3.38%
09/16	1,001	1,004	994	994	-0.2%	4,800	-	-4.15%
09/15	（5%ルール）UH Partners 2（1.82%）光通信（5.55%）さくら損害保険（0.2%）
09/15	1,040	1,040	993	996	-4.23%	13,700	-	-3.95%
09/14	1,057	1,057	1,009	1,040	-0.48%	2,200	-	+0.39%
09/11	1,050	1,055	1,035	1,045	-0.95%	4,300	-	+0.97%
09/10	1,070	1,070	1,055	1,055	-1.4%	2,900	-	+2.13%
09/09	1,087	1,090	1,059	1,070	-1.92%	6,300	-	+3.78%
09/08	1,093	1,093	1,091	1,091	-0.18%	6,200	-	+6.13%
09/07	1,090	1,097	1,088	1,093	-0.46%	4,600	-	+6.43%
09/04	1,086	1,104	1,086	1,098	-0.54%	6,600	-	+7.02%
09/03	1,096	1,106	1,094	1,104	+1.28%	8,700	-	+7.71%
09/02	1,087	1,095	1,086	1,090	-0.73%	2,900	-	+6.55%
09/01	1,085	1,099	1,077	1,098	+1.39%	18,100	-	+7.33%
08/31	1,073	1,084	1,073	1,083	+0.93%	7,200	-	+6.28%
08/28	1,039	1,078	1,035	1,073	+3.67%	18,900	-	+5.51%
08/27	1,019	1,035	1,017	1,035	+0.88%	7,100	-	+1.97%
08/26	1,008	1,026	998	1,026	+2.6%	7,400	-	+1.28%
08/25	1,003	1,003	993	1,000	-0.1%	2,000	-	-1.28%
08/24	987	1,001	987	1,001	+0.81%	3,500	-	-1.18%
08/21	990	993	990	993	+0.3%	6,200	-	-1.88%
08/20	991	992	990	990	0%	1,200	-	-2.27%
08/18	991	991	984	990	-0.1%	2,800	-	-2.27%
08/17	988	991	986	991	+0.3%	4,200	-	-2.08%
08/14	972	988	971	988	-0.1%	6,800	-	-2.27%
08/13	987	989	979	989	+0.51%	6,300	-	-2.08%
08/12	989	989	978	984	-0.61%	3,900	-	-2.57%
08/10	987	990	977	990	+0.51%	2,900	-	-1.88%
08/07	998	1,000	981	985	-1.7%	12,600	-	-2.09%
08/06	（IR情報）15:40 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/06	998	1,002	997	1,002	+0.2%	3,000	-	0%
08/05	1,001	1,002	984	1,000	0%	2,400	-	+0.3%
08/04	1,041	1,041	994	1,000	-1.09%	7,900	-	+0.91%
08/03	1,036	1,041	1,011	1,011	-4.8%	1,900	-	+2.64%
07/31	1,065	1,069	1,061	1,062	-0.28%	2,400	-	+8.59%
07/30	1,065	1,070	1,056	1,065	0%	6,500	-	+9.91%
07/29	1,083	1,083	1,065	1,065	+0.95%	4,000	-	+10.94%
07/28	1,081	1,089	1,055	1,055	-3.74%	13,200	-	+10.94%
07/27	1,013	1,104	1,003	1,096	+8.19%	53,000	-	+16.22%
07/24	1,026	1,026	1,005	1,013	-1.27%	6,100	-	+8.46%
07/23	1,010	1,040	1,010	1,026	+1.58%	11,400	-	+10.56%
07/22	1,004	1,014	993	1,010	+1.3%	8,100	-	+9.43%
07/21	1,009	1,009	997	997	-1.29%	4,300	-	+8.61%
07/17	1,010	1,025	996	1,010	+0.5%	10,000	-	+10.5%
07/16	992	1,010	984	1,005	+1.31%	8,200	-	+10.44%
07/15	1,000	1,010	982	992	-0.8%	17,700	-	+9.49%
07/14	997	1,005	988	1,000	+1.32%	25,300	-	+10.62%
07/13	975	1,012	972	987	+1.75%	16,000	-	+9.54%
07/10	983	983	970	970	-0.1%	3,500	-	+7.9%
07/09	966	987	958	971	+0.21%	8,800	-	+8.13%
07/08	992	992	964	969	-2.12%	8,600	-	+8.03%
07/07	963	1,004	962	990	+2.8%	31,800	-	+10.37%
07/06	918	963	917	963	+5.36%	22,500	-	+7.48%
07/03	898	928	886	914	+2.93%	24,500	-	+2.12%
07/02	866	898	861	888	+3.74%	14,100	-	-1.11%
07/01	845	871	845	856	-0.23%	11,600	-	-5.1%
06/30	835	860	834	858	+2.14%	27,900	-	-5.4%
06/29	837	842	835	840	-0.24%	5,300	-	-7.89%
06/26	842	843	833	842	+0.84%	3,200	-	-8.38%
06/25	837	839	827	835	-0.24%	6,000	-	-9.83%
06/24	832	848	830	837	-0.71%	11,000	-	-10.29%
06/23	852	854	827	843	-1.98%	12,200	-	-10.41%
06/22	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（3.92%）エフアイエーエムエルエルシー(FIAM LLC)（2.84%）フィデリティマネジメントトラストカンパニー(Fid…（0.53%）
06/22	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.51%）フィデリティマネジメントアンドリサーチカンパニー…（3.87%）エフアイエーエムエルエルシー(FIAM LLC)（1.75%）
06/22	863	865	856	860	-0.23%	5,800	-	-9.47%
06/19	862	869	862	862	-1.37%	5,100	-	-10.11%
06/18	869	876	863	874	-1.8%	13,200	-	-9.71%
06/17	885	893	856	890	+0.11%	16,800	-	-8.72%
06/16	913	913	871	889	-2.63%	27,000	-	-9.56%
06/15	912	915	907	913	+0.66%	5,300	-	-7.59%
06/12	923	923	902	907	-0.11%	5,500	-	-8.48%
06/11	935	935	893	908	-2.89%	17,200	-	-8.84%
06/10	932	937	932	935	+0.43%	2,000	-	-6.69%
06/09	948	948	931	931	-0.43%	4,500	-	-7.46%
06/08	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（3.48%）エフアイエーエムエルエルシー(FIAM LLC)（1.1%）フィデリティマネジメントトラストカンパニー(Fid…（0.45%）
06/08	941	941	933	935	-1.06%	1,200	-	-7.52%
06/05	958	966	945	945	-0.53%	800	-	-7.17%
06/04	943	950	933	950	0%	3,400	-	-7.23%
06/03	973	973	935	950	-2.06%	3,900	-	-7.77%
06/02	938	970	925	970	+2.32%	8,100	-	-6.37%
06/01	980	980	940	948	-2.87%	9,600	-	-8.93%
05/29	983	988	971	976	-1.01%	7,000	-	-6.78%
05/28	984	998	973	986	+0.72%	2,000	-	-6.18%
05/27	1,001	1,001	963	979	-2.39%	12,200	-	-7.29%
05/26	1,000	1,003	999	1,003	+0.3%	500	-	-5.38%
05/25	1,016	1,016	998	1,000	-1.19%	6,200	-	-6.02%
05/22	1,018	1,026	1,006	1,012	-1.17%	4,700	-	-5.15%
05/21	1,033	1,034	1,011	1,024	-1.25%	7,000	-	-4.21%
05/20	1,064	1,064	1,016	1,037	-1.98%	5,200	-	-3.17%
05/19	1,075	1,095	1,058	1,058	-2.76%	10,200	-	-1.4%
05/18	1,098	1,131	1,034	1,088	-0.55%	29,700	-	+1.3%
05/15	1,068	1,098	1,058	1,094	+3.4%	15,100	-	+2.05%
05/14	1,073	1,120	1,045	1,058	-1.31%	44,000	-	-1.03%
05/13	1,027	1,078	1,016	1,072	+6.03%	24,500	-	+0.37%
05/12	1,002	1,040	958	1,011	+0.9%	26,800	-	-5.16%
05/11	1,020	1,020	962	1,002	-3.56%	33,400	-	-6.18%
05/08	（IR情報）15:40 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)

情報企画（3712）のイベントチャート

2026/05/11～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート