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
07/13	975	1,012	972	987	+1.75%	16,000	201億8415万	+9.54%
07/10	983	983	970	970	-0.1%	3,500	198億3650万	+7.9%
07/09	966	987	958	971	+0.21%	8,800	198億5695万	+8.13%
07/08	992	992	964	969	-2.12%	8,600	198億1605万	+8.03%
07/07	963	1,004	962	990	+2.8%	31,800	202億4550万	+10.37%
07/06	918	963	917	963	+5.36%	22,500	196億9335万	+7.48%
07/03	898	928	886	914	+2.93%	24,500	186億9130万	+2.12%
07/02	866	898	861	888	+3.74%	14,100	181億5960万	-1.11%
07/01	845	871	845	856	-0.23%	11,600	175億520万	-5.1%
06/30	835	860	834	858	+2.14%	27,900	175億4610万	-5.4%
06/29	837	842	835	840	-0.24%	5,300	171億7800万	-7.89%
06/26	842	843	833	842	+0.84%	3,200	172億1890万	-8.38%
06/25	837	839	827	835	-0.24%	6,000	170億7575万	-9.83%
06/24	832	848	830	837	-0.71%	11,000	171億1665万	-10.29%
06/23	852	854	827	843	-1.98%	12,200	172億3935万	-10.41%
06/22	863	865	856	860	-0.23%	5,800	175億8700万	-9.47%
06/19	862	869	862	862	-1.37%	5,100	176億2790万	-10.11%
06/18	869	876	863	874	-1.8%	13,200	178億7330万	-9.71%
06/17	885	893	856	890	+0.11%	16,800	182億50万	-8.72%
06/16	913	913	871	889	-2.63%	27,000	181億8005万	-9.56%
06/15	912	915	907	913	+0.66%	5,300	186億7085万	-7.59%
06/12	923	923	902	907	-0.11%	5,500	185億4815万	-8.48%
06/11	935	935	893	908	-2.89%	17,200	185億6860万	-8.84%
06/10	932	937	932	935	+0.43%	2,000	191億2075万	-6.69%
06/09	948	948	931	931	-0.43%	4,500	190億3895万	-7.46%
06/08	941	941	933	935	-1.06%	1,200	191億2075万	-7.52%
06/05	958	966	945	945	-0.53%	800	193億2525万	-7.17%
06/04	943	950	933	950	0%	3,400	194億2750万	-7.23%
06/03	973	973	935	950	-2.06%	3,900	194億2750万	-7.77%
06/02	938	970	925	970	+2.32%	8,100	198億3650万	-6.37%
06/01	980	980	940	948	-2.87%	9,600	193億8660万	-8.93%
05/29	983	988	971	976	-1.01%	7,000	199億5920万	-6.78%
05/28	984	998	973	986	+0.72%	2,000	201億6370万	-6.18%
05/27	1,001	1,001	963	979	-2.39%	12,200	200億2055万	-7.29%
05/26	1,000	1,003	999	1,003	+0.3%	500	205億1135万	-5.38%
05/25	1,016	1,016	998	1,000	-1.19%	6,200	204億5000万	-6.02%
05/22	1,018	1,026	1,006	1,012	-1.17%	4,700	206億9540万	-5.15%
05/21	1,033	1,034	1,011	1,024	-1.25%	7,000	209億4080万	-4.21%
05/20	1,064	1,064	1,016	1,037	-1.98%	5,200	212億665万	-3.17%
05/19	1,075	1,095	1,058	1,058	-2.76%	10,200	216億3610万	-1.4%
05/18	1,098	1,131	1,034	1,088	-0.55%	29,700	222億4960万	+1.3%
05/15	1,068	1,098	1,058	1,094	+3.4%	15,100	223億7230万	+2.05%
05/14	1,073	1,120	1,045	1,058	-1.31%	44,000	216億3610万	-1.03%
05/13	1,027	1,078	1,016	1,072	+6.03%	24,500	219億2240万	+0.37%
05/12	1,002	1,040	958	1,011	+0.9%	26,800	206億7495万	-5.16%
05/11	1,020	1,020	962	1,002	-3.56%	33,400	204億9090万	-6.18%
05/08	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)
05/08	1,033	1,059	1,014	1,039	-0.38%	22,200	212億4755万	-2.9%
05/07	1,045	1,070	1,008	1,043	-0.19%	17,000	213億2935万	-2.71%
05/01	1,068	1,068	1,025	1,045	-1.6%	8,100	213億7025万	-2.79%
04/30	1,092	1,097	1,060	1,062	-3.19%	14,700	217億1790万	-1.48%
04/28	1,090	1,098	1,088	1,097	-0.09%	4,400	224億3365万	+1.57%
04/27	1,095	1,105	1,095	1,098	+0.27%	15,100	224億5410万	+1.57%
04/24	1,089	1,097	1,089	1,095	+0.18%	3,200	223億9275万	+1.3%
04/23	1,099	1,100	1,092	1,093	-0.55%	14,400	223億5185万	+0.92%
04/22	1,098	1,100	1,081	1,099	-0.27%	15,000	224億7455万	+1.38%
04/21	1,085	1,110	1,085	1,102	+1.57%	19,600	225億3590万	+1.57%
04/20	1,117	1,117	1,085	1,085	-1.27%	18,400	221億8825万	+0.09%
04/17	1,089	1,111	1,089	1,099	+1.1%	15,200	224億7455万	+1.38%
04/16	1,104	1,106	1,081	1,087	-1.54%	30,300	222億2915万	+0.18%
04/15	1,088	1,106	1,078	1,104	+2.51%	14,700	225億7680万	+1.75%
04/14	1,075	1,083	1,074	1,077	+0.84%	5,500	220億2465万	-0.74%
04/13	1,066	1,070	1,062	1,068	+0.56%	1,700	218億4060万	-1.66%
04/10	1,093	1,095	1,062	1,062	-2.75%	11,300	217億1790万	-2.3%
04/09	1,085	1,104	1,056	1,092	+0.28%	10,000	223億3140万	+0.37%
04/08	1,043	1,092	1,042	1,089	+5.32%	21,200	222億7005万	+0.18%
04/07	1,013	1,049	1,012	1,034	+2.17%	8,900	211億4530万	-4.79%
04/06	1,034	1,040	1,012	1,012	-1.36%	2,900	206億9540万	-7.07%
04/03	1,045	1,045	1,026	1,026	-0.39%	5,300	209億8170万	-6.04%
04/02	1,045	1,046	1,027	1,030	-2.18%	4,900	210億6350万	-5.68%
04/01	1,077	1,077	1,036	1,053	-0.09%	5,000	215億3385万	-3.57%
04/01	株式分割 1→5
03/31	1,080	1,085	1,054	1,054	-3.74%	5,900	215億5430万	-3.39%
03/30	1,077	1,122	1,042	1,095	-1.35%	12,500	223億9275万	+0.37%
03/27	1,100	1,130	1,100	1,110	-0.89%	11,000	226億9950万	+1.83%
03/26	1,142	1,150	1,118	1,120	-0.18%	27,000	229億400万	+3.04%
03/25	1,126	1,130	1,114	1,122	+1.08%	19,500	229億4490万	+3.51%
03/24	1,134	1,134	1,110	1,110	-0.36%	3,000	226億9950万	+2.59%
03/23	1,116	1,136	1,104	1,114	-1.94%	14,000	227億8130万	+2.86%
03/19	1,130	1,140	1,124	1,136	+0.71%	15,000	232億3120万	+4.6%
03/18	1,128	1,134	1,120	1,128	+1.26%	15,500	230億6760万	+3.58%
03/17	1,104	1,130	1,088	1,114	+2.58%	18,500	227億8130万	+1.83%
03/16	1,090	1,094	1,080	1,086	0%	6,500	222億870万	-1.09%
03/13	1,088	1,100	1,076	1,086	-1.99%	13,000	222億870万	-2.07%
03/12	1,120	1,120	1,104	1,108	+0.18%	7,500	226億5860万	-0.98%
03/11	1,086	1,120	1,086	1,106	+0.73%	28,500	226億1770万	-1.95%
03/10	1,086	1,126	1,086	1,098	+0.37%	25,500	224億5410万	-3.35%
03/09	1,096	1,096	1,072	1,094	-0.73%	5,500	223億7230万	-4.37%
03/06	1,084	1,114	1,084	1,102	+1.1%	20,500	225億3590万	-4.34%
03/05	1,072	1,102	1,072	1,090	+3.61%	29,000	222億9050万	-6.12%
03/04	1,054	1,072	1,042	1,052	-2.05%	14,500	215億1340万	-10.09%
03/03	1,112	1,116	1,074	1,074	-3.24%	23,000	219億6330万	-8.98%
03/02	1,078	1,136	1,076	1,110	+2.78%	33,500	226億9950万	-6.57%
02/27	1,040	1,084	1,026	1,080	+5.26%	38,000	220億8600万	-9.62%
02/26	1,044	1,064	1,026	1,026	-0.58%	18,000	209億8170万	-14.71%
02/25	1,020	1,048	1,016	1,032	+0.78%	14,000	211億440万	-14.92%
02/24	1,064	1,064	1,024	1,024	-3.76%	19,500	209億4080万	-16.27%
02/20	1,064	1,076	1,064	1,064	-0.19%	11,000	217億5880万	-13.78%
02/19	1,036	1,094	1,036	1,066	+2.9%	16,000	217億9970万	-14.17%
02/18	1,030	1,038	1,024	1,036	+0.58%	28,500	211億8620万	-17.12%
02/17	1,062	1,062	1,028	1,030	-4.81%	32,500	210億6350万	-18.19%
02/16	1,136	1,136	1,082	1,082	-4.75%	48,500	221億2690万	-14.67%

情報企画（3712）のIR情報・決算資料

2026/02/16～2026/07/13

IR情報＆株価推移

開示資料

決算

株式

チャート