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
10/02	1,303	1,304	1,279	1,280	-2.29%	35,500	-	-2.74%
10/01	1,300	1,316	1,292	1,310	+0.23%	22,400	-	-0.68%
09/30	1,297	1,310	1,291	1,307	+1.16%	28,300	-	-1.06%
09/29	1,306	1,306	1,292	1,292	-1.9%	32,100	-	-2.42%
09/28	1,320	1,326	1,312	1,317	+0.15%	32,900	-	-0.75%
09/25	1,303	1,316	1,303	1,315	+0.15%	22,200	-	-0.98%
09/25	（空売り報告）モルガン・スタンレーMUFG証券 96,832株（0.71%）+0.1%
09/24	1,315	1,324	1,300	1,313	+0.08%	59,700	-	-1.28%
09/18	1,319	1,319	1,309	1,312	-0.3%	22,400	-	-1.43%
09/17	1,314	1,319	1,309	1,316	+0.84%	17,800	-	-1.13%
09/16	1,312	1,320	1,305	1,305	-0.46%	24,600	-	-1.81%
09/15	1,293	1,312	1,293	1,311	+1.08%	21,700	-	-1.21%
09/14	1,272	1,301	1,272	1,297	+2.05%	48,800	-	-2.04%
09/11	1,271	1,274	1,240	1,271	-0.86%	41,100	-	-3.93%
09/10	1,277	1,282	1,239	1,282	-0.08%	65,600	-	-3.03%
09/09	1,291	1,291	1,274	1,283	-0.85%	39,000	-	-2.8%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 83,132株（0.61%）+0.11%
09/08	1,300	1,303	1,290	1,294	-0.38%	32,300	-	-1.82%
09/07	1,313	1,313	1,298	1,299	-1.59%	38,800	-	-1.29%
09/04	1,314	1,327	1,314	1,320	+0.69%	19,400	-	+0.46%
09/03	1,321	1,330	1,311	1,311	-0.76%	39,900	-	-0.08%
09/02	1,351	1,353	1,321	1,321	-3.22%	133,700	-	+0.76%
09/01	1,366	1,382	1,365	1,365	-1.52%	36,200	-	+4.28%
09/01	（空売り報告）モルガン・スタンレーMUFG証券 68,932株（0.5%）再IN
08/31	1,365	1,398	1,363	1,386	+1.09%	67,400	-	+6.29%
08/28	1,365	1,382	1,365	1,371	+0.59%	38,000	-	+5.62%
08/27	1,358	1,379	1,354	1,363	+0.37%	30,900	-	+5.5%
08/26	1,349	1,365	1,348	1,358	+0.44%	20,000	-	+5.6%
08/25	1,356	1,362	1,350	1,352	-0.95%	33,400	-	+5.54%
08/24	1,380	1,390	1,365	1,365	-0.58%	45,300	-	+7.14%
08/21	1,365	1,377	1,357	1,373	+0.22%	38,400	-	+8.28%
08/21	（空売り報告）野村證券 66,320株（0.48%）-0.08%義務消失
08/20	1,347	1,370	1,347	1,370	+1.71%	59,200	-	+8.64%
08/19	1,362	1,364	1,338	1,347	-1.03%	56,200	-	+7.33%
08/18	1,325	1,362	1,321	1,361	+2.1%	61,200	-	+8.97%
08/17	1,330	1,356	1,320	1,333	0%	84,800	-	+7.24%
08/14	1,271	1,339	1,246	1,333	+6.05%	176,700	-	+7.59%
08/13	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/13	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	1,249	1,258	1,240	1,257	+0.64%	67,600	-	+1.86%
08/12	1,257	1,259	1,248	1,249	-0.08%	42,900	-	+1.38%
08/10	1,260	1,260	1,250	1,250	-0.08%	32,600	-	+1.54%
08/07	1,254	1,257	1,248	1,251	+0.24%	21,100	-	+1.79%
08/06	1,240	1,250	1,237	1,248	+0.65%	26,800	-	+1.71%
08/05	1,242	1,250	1,238	1,240	+0.24%	18,800	-	+1.31%
08/04	1,244	1,244	1,232	1,237	0%	22,500	-	+1.31%
08/03	1,262	1,262	1,222	1,237	-1.83%	48,700	-	+1.48%
07/31	1,280	1,280	1,254	1,260	-1.02%	32,000	-	+3.62%
07/30	1,283	1,283	1,267	1,273	-0.93%	40,100	-	+5.12%
07/29	1,262	1,285	1,259	1,285	+2.47%	54,900	-	+6.46%
07/28	1,260	1,263	1,241	1,254	+0.72%	43,800	-	+4.33%
07/27	1,232	1,251	1,232	1,245	+1.38%	36,200	-	+3.84%
07/24	1,226	1,228	1,214	1,228	+0.24%	18,300	-	+2.76%
07/23	1,235	1,235	1,217	1,225	-0.33%	46,400	-	+2.6%
07/23	（空売り報告）野村證券 76,520株（0.56%）再IN
07/22	1,226	1,232	1,218	1,229	+0.74%	34,800	-	+3.1%
07/21	1,200	1,225	1,197	1,220	+2.61%	55,700	-	+2.61%
07/17	1,203	1,215	1,188	1,189	-1.41%	74,500	-	+0.08%
07/16	1,216	1,227	1,206	1,206	-0.17%	31,500	-	+1.6%
07/15	1,206	1,210	1,203	1,208	+0.33%	23,900	-	+1.85%
07/14	1,205	1,219	1,204	1,204	-0.08%	39,700	-	+1.69%
07/13	1,216	1,227	1,204	1,205	-1.15%	38,200	-	+1.86%
07/10	1,219	1,228	1,214	1,219	+0.33%	30,100	-	+3.22%
07/09	1,221	1,224	1,209	1,215	0%	26,400	-	+2.97%
07/08	1,219	1,223	1,205	1,215	+0.58%	49,700	-	+3.14%
07/07	1,220	1,227	1,207	1,208	-0.41%	75,300	-	+2.63%
07/06	1,228	1,228	1,211	1,213	0%	30,800	-	+3.15%
07/03	（IR情報）15:30 (訂正)「支配株主等に関する事項について」の一部訂正について
07/03	1,195	1,213	1,194	1,213	+1.51%	43,900	-	+3.32%
07/02	1,176	1,198	1,176	1,195	+2.22%	44,000	-	+1.79%
07/02	（空売り報告）野村證券 66,920株（0.49%）-0.01%義務消失
07/01	1,180	1,187	1,169	1,169	-1.18%	27,400	-	-0.34%
06/30	（IR情報）15:30 支配株主等に関する事項について
06/30	1,190	1,190	1,176	1,183	+0.25%	35,500	-	+0.77%
06/30	（空売り報告）野村證券 68,420株（0.5%）再IN
06/29	1,157	1,193	1,157	1,180	+2.52%	55,900	-	+0.51%
06/29	（空売り報告）野村證券 67,620株（0.49%）-0.01%義務消失
06/26	1,148	1,153	1,143	1,151	+0.17%	48,300	-	-1.96%
06/25	1,161	1,164	1,140	1,149	-1.12%	205,300	-	-2.3%
06/24	1,165	1,175	1,162	1,162	-0.26%	32,900	-	-1.36%
06/23	1,166	1,170	1,159	1,165	-0.17%	114,800	-	-1.27%
06/22	1,171	1,190	1,166	1,167	-0.17%	41,800	-	-1.35%
06/19	1,194	1,194	1,166	1,169	-1.35%	42,600	-	-1.18%
06/19	（空売り報告）野村證券 68,220株（0.5%）再IN
06/18	1,189	1,198	1,178	1,185	+0.59%	35,800	-	0%
06/18	（空売り報告）野村證券 67,320株（0.49%）-0.03%義務消失
06/17	1,164	1,197	1,164	1,178	+1.2%	49,400	-	-0.76%
06/16	1,183	1,183	1,163	1,164	-1.85%	35,100	-	-2.59%
06/16	（空売り報告）Barclays Capital Securities Ltd 67,790株（0.49%）-0.04%義務消失
06/15	1,188	1,195	1,179	1,186	+1.37%	35,700	-	-1.58%
06/12	1,165	1,170	1,156	1,170	+0.43%	47,200	-	-3.47%
06/12	（空売り報告）野村證券 70,920株（0.52%）再IN
06/11	1,172	1,173	1,159	1,165	-0.51%	55,400	-	-4.51%
06/10	1,170	1,184	1,168	1,171	+0.26%	36,000	-	-4.56%
06/09	1,169	1,180	1,165	1,168	0%	36,700	-	-5.35%
06/08	1,175	1,184	1,162	1,168	-1.35%	47,400	-	-5.88%
06/05	1,169	1,202	1,169	1,184	+1.89%	43,300	-	-5.2%
06/04	1,173	1,175	1,161	1,162	-2.19%	42,900	-	-7.48%
06/03	（IR情報）11:30 (訂正・数値データ訂正)2026年3月期決算短信[日本基準](連結)の一部訂正について
06/03	1,186	1,192	1,159	1,188	+0.34%	64,900	-	-6.01%
06/02	1,177	1,189	1,168	1,184	+0.59%	106,800	-	-6.92%
06/02	（空売り報告）Barclays Capital Securities Ltd 71,990株（0.53%）新規
06/01	1,200	1,200	1,175	1,177	-1.92%	42,800	-	-8.05%
05/29	1,190	1,218	1,190	1,200	+1.69%	85,700	-	-6.9%
05/28	1,181	1,191	1,172	1,180	-0.76%	49,000	-	-9.02%
05/28	（空売り報告）野村證券 67,620株（0.49%）-0.01%義務消失
05/27	（IR情報）16:30 代表取締役の異動に関するお知らせ
05/27	1,185	1,189	1,178	1,189	+0.34%	69,400	-	-8.89%
05/26	1,188	1,197	1,185	1,185	-0.08%	32,500	-	-9.82%
05/25	1,203	1,206	1,181	1,186	-0.59%	72,100	-	-10.36%
05/25	（空売り報告）野村證券 69,020株（0.5%）新規
05/22	1,210	1,215	1,189	1,193	-1.16%	38,700	-	-10.37%
05/21	1,212	1,230	1,204	1,207	-0.08%	32,200	-	-9.86%
05/20	1,230	1,230	1,200	1,208	-2.03%	41,600	-	-10.25%
05/19	1,190	1,234	1,190	1,233	+4.31%	105,000	-	-8.94%
05/18	1,210	1,210	1,166	1,182	-1.83%	143,600	-	-13.22%
05/15	1,242	1,252	1,191	1,204	-3.14%	158,300	-	-12.18%
05/14	1,300	1,300	1,236	1,243	-10.58%	229,700	-	-9.86%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:30 2026年3月期決算説明資料
05/13	（IR情報）15:30 代表取締役の異動に関するお知らせ
05/13	1,397	1,397	1,378	1,390	-0.22%	58,900	-	+0.29%
05/12	1,375	1,393	1,372	1,393	+1.38%	29,400	-	+0.51%
05/11	1,367	1,385	1,365	1,374	+1.4%	29,600	-	-0.87%

ダブルスタンダード（3925）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート