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
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%
02/13	1,178	1,182	1,126	1,136	-5.02%	27,500	232億3120万	-10.83%
02/12	1,200	1,204	1,194	1,196	-0.33%	38,500	244億5820万	-6.56%
02/10	1,248	1,248	1,198	1,200	-3.85%	64,500	245億4000万	-6.47%
02/09	1,250	1,250	1,232	1,248	+0.97%	73,000	255億2160万	-2.95%
02/06	1,278	1,314	1,216	1,236	-8.98%	158,500	252億7620万	-3.96%
02/05	15:40 株式分割、株式分割に伴う定款の一部変更、配当予想の修正、及び株主優待制度の変更に関するお知らせ
02/05	15:40 2026年9月期第1四半期決算短信〔日本基準〕(連結)
02/05	1,316	1,360	1,316	1,358	+1.65%	26,000	277億7110万	+5.43%
02/04	1,320	1,338	1,320	1,336	+1.52%	42,000	273億2120万	+3.97%
02/03	1,308	1,316	1,300	1,316	+0.61%	14,000	269億1220万	+2.57%
02/02	1,292	1,314	1,292	1,308	+1.24%	17,500	267億4860万	+2.11%
01/30	1,314	1,314	1,280	1,292	-1.52%	16,500	264億2140万	+1.02%
01/29	1,310	1,316	1,310	1,312	-0.91%	8,500	268億3040万	+2.66%
01/28	1,304	1,328	1,304	1,324	+0.76%	27,000	270億7580万	+3.76%
01/27	1,290	1,316	1,290	1,314	+1.39%	30,500	268億7130万	+3.22%
01/26	1,280	1,298	1,280	1,296	+1.25%	9,000	265億320万	+2.29%
01/23	1,280	1,292	1,278	1,280	+0.16%	6,000	261億7600万	+1.19%
01/22	1,282	1,282	1,278	1,278	+0.31%	21,000	261億3510万	+1.11%
01/21	1,284	1,286	1,270	1,274	-1.09%	19,500	260億5330万	+0.95%
01/20	1,294	1,296	1,276	1,288	-0.31%	11,500	263億3960万	+2.22%
01/19	1,276	1,292	1,276	1,292	+1.25%	3,500	264億2140万	+2.78%
01/16	1,276	1,276	1,276	1,276	+0.31%	8,500	260億9420万	+1.75%
01/15	1,272	1,272	1,270	1,272	+0.16%	7,500	260億1240万	+1.68%
01/14	1,274	1,274	1,268	1,270	+0.63%	18,500	259億7150万	+1.52%
01/13	1,252	1,264	1,252	1,262	+1.12%	43,000	258億790万	+0.8%
01/09	1,252	1,252	1,246	1,248	-0.16%	3,500	255億2160万	-0.32%
01/08	1,266	1,266	1,248	1,250	-2.04%	26,500	255億6250万	-0.16%
01/07	1,276	1,276	1,276	1,276	+0.31%	500	260億9420万	+1.92%
01/06	1,266	1,272	1,260	1,272	0%	8,500	260億1240万	+1.76%
01/05	1,266	1,278	1,266	1,272	-0.16%	14,000	260億1240万	+1.92%
2025
12/30	1,288	1,288	1,270	1,274	+0.47%	3,500	260億5330万	+2.33%
12/29	1,264	1,272	1,256	1,268	-0.16%	16,000	259億3060万	+2.18%
12/26	1,284	1,286	1,270	1,270	-1.09%	11,500	259億7150万	+2.67%
12/25	1,266	1,284	1,266	1,284	+1.26%	7,500	262億5780万	+4.22%
12/24	1,270	1,278	1,268	1,268	-0.47%	6,000	259億3060万	+3.43%
12/23	1,264	1,278	1,264	1,274	+1.43%	10,000	260億5330万	+4.34%
12/22	1,256	1,264	1,256	1,256	0%	14,000	256億8520万	+3.29%
12/19	1,250	1,260	1,234	1,256	+0.48%	15,500	256億8520万	+3.8%
12/18	1,174	1,250	1,174	1,250	+7.76%	19,000	255億6250万	+3.73%
12/17	1,274	1,274	1,126	1,160	-7.5%	83,500	237億2200万	-3.33%
12/16	1,242	1,254	1,242	1,254	+0.64%	13,000	256億4430万	+4.67%
12/15	1,250	1,254	1,240	1,246	+0.48%	11,000	254億8070万	+4.53%
12/12	1,248	1,248	1,238	1,240	+0.98%	9,500	253億5800万	+4.55%
12/11	1,220	1,234	1,208	1,228	+1.32%	17,500	251億1260万	+3.98%
12/10	1,220	1,226	1,200	1,212	-0.16%	17,500	247億8540万	+3.06%
12/09	1,190	1,240	1,190	1,214	+2.19%	13,500	248億2630万	+3.67%
12/08	1,264	1,266	1,176	1,188	-7.04%	17,500	242億9460万	+1.8%
12/05	1,292	1,292	1,276	1,278	-1.08%	6,500	261億3510万	+9.79%
12/04	1,266	1,294	1,266	1,292	+2.05%	14,500	264億2140万	+11.57%
12/03	1,250	1,272	1,240	1,266	+1.61%	11,500	258億8970万	+9.8%
12/02	1,232	1,256	1,232	1,246	+0.16%	10,500	254億8070万	+8.44%
12/01	1,256	1,256	1,240	1,244	-0.32%	12,000	254億3980万	+8.36%
11/28	1,218	1,256	1,218	1,248	+2.63%	13,000	255億2160万	+8.81%
11/27	1,198	1,216	1,190	1,216	+1.67%	12,500	248億6720万	+6.11%
11/26	1,184	1,196	1,174	1,196	+1.53%	6,500	244億5820万	+4.18%
11/25	1,150	1,178	1,136	1,178	+1.2%	12,000	240億9010万	+2.43%
11/21	1,162	1,170	1,162	1,164	+1.04%	13,500	238億380万	+1.04%
11/20	1,148	1,156	1,136	1,152	+1.41%	11,500	235億5840万	-0.35%
11/19	1,134	1,140	1,128	1,136	+0.18%	6,000	232億3120万	-2.07%
11/18	1,146	1,146	1,122	1,134	-1.05%	17,000	231億9030万	-2.66%
11/17	1,122	1,146	1,122	1,146	+2.69%	13,500	234億3570万	-2.05%
11/14	15:15 2025年9月期決算説明会資料
11/14	1,120	1,120	1,116	1,116	-1.24%	15,000	228億2220万	-5.02%
11/13	1,110	1,132	1,108	1,130	+1.44%	24,500	231億850万	-4.32%
11/12	1,110	1,114	1,108	1,114	+0.36%	10,000	227億8130万	-6.15%
11/11	1,104	1,112	1,104	1,110	+0.54%	23,500	226億9950万	-6.96%
11/10	1,096	1,110	1,092	1,104	+1.28%	18,500	225億7680万	-7.85%
11/07	1,124	1,140	1,090	1,090	-2.85%	48,000	222億9050万	-9.54%
11/06	15:40 剰余金の配当に関するお知らせ
11/06	15:40 2025年9月期決算短信〔日本基準〕(連結)
11/06	1,118	1,122	1,100	1,122	+2%	15,000	229億4490万	-7.43%
11/05	1,100	1,100	1,084	1,100	0%	8,500	224億9500万	-9.61%
11/04	1,090	1,108	1,078	1,100	+0.36%	9,000	224億9500万	-10.06%

情報企画（3712）のIR情報・決算資料

2025/11/04～2026/04/02

IR情報＆株価推移

開示資料

決算

株式

チャート