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	1,560	1,563	1,519	1,519	-2.57%	72,900	-	-1.81%
10/01	1,546	1,567	1,544	1,559	+0.91%	52,600	-	+0.71%
09/30	1,552	1,553	1,520	1,545	-0.58%	126,300	-	-0.19%
09/29	1,574	1,575	1,550	1,554	-1.71%	35,300	-	+0.26%
09/28	1,605	1,615	1,571	1,581	-2.59%	92,800	-	+1.87%
09/25	1,586	1,623	1,584	1,623	+2.33%	85,500	-	+4.64%
09/24	1,555	1,605	1,555	1,586	+1.21%	87,500	-	+2.39%
09/18	1,555	1,569	1,541	1,567	+0.97%	53,700	-	+1.16%
09/17	1,531	1,553	1,530	1,552	+0.52%	64,500	-	+0.13%
09/16	1,541	1,552	1,521	1,544	-0.39%	31,800	-	-0.26%
09/15	1,548	1,553	1,537	1,550	+0.13%	60,700	-	+0.13%
09/14	1,527	1,548	1,499	1,548	+1.24%	68,000	-	+0.19%
09/11	1,510	1,550	1,505	1,529	-0.13%	111,300	-	-0.97%
09/10	1,531	1,553	1,527	1,531	-0.46%	95,000	-	-1.61%
09/09	1,532	1,555	1,520	1,538	+0.2%	83,400	-	-1.98%
09/08	1,551	1,565	1,535	1,535	-1.79%	89,600	-	-2.79%
09/07	1,541	1,577	1,540	1,563	+0.71%	140,700	-	-1.7%
09/04	1,520	1,559	1,520	1,552	+2.99%	148,400	-	-3%
09/03	1,477	1,507	1,470	1,507	+3.01%	107,000	-	-6.4%
09/02	1,505	1,510	1,463	1,463	-4.19%	159,400	-	-9.75%
09/01	1,565	1,565	1,521	1,527	-3.11%	126,800	-	-6.61%
08/31	1,560	1,585	1,544	1,576	+0.64%	117,400	-	-4.25%
08/28	1,545	1,582	1,542	1,566	+2.02%	84,300	-	-5.15%
08/27	1,520	1,537	1,505	1,535	+0.72%	95,500	-	-7.36%
08/26	1,541	1,554	1,519	1,524	-1.1%	109,400	-	-8.58%
08/25	1,574	1,574	1,530	1,541	-2.1%	101,800	-	-8.11%
08/24	1,567	1,597	1,555	1,574	-0.19%	112,000	-	-6.7%
08/21	1,590	1,599	1,567	1,577	-2.23%	100,600	-	-7.13%
08/20	1,551	1,613	1,550	1,613	+3.66%	89,600	-	-5.56%
08/19	1,575	1,595	1,545	1,556	-1.21%	98,100	-	-9.32%
08/18	1,573	1,602	1,559	1,575	+0.19%	97,500	-	-8.7%
08/17	1,578	1,589	1,556	1,572	-1.38%	102,000	-	-9.29%
08/14	1,525	1,603	1,518	1,594	+4.87%	191,300	-	-8.44%
08/13	1,521	1,526	1,492	1,520	-0.85%	111,300	-	-13.04%
08/12	1,488	1,533	1,451	1,533	+4.43%	226,700	-	-12.85%
08/10	1,520	1,528	1,461	1,468	-3.93%	337,000	-	-17.02%
08/07	15:30 自己株式の取得状況及び取得終了に関するお知らせ
08/07	1,531	1,618	1,526	1,528	-16.78%	606,300	-	-14.25%
08/06	17:30 2026年6月期決算説明資料
08/06	15:30 2026年6月期決算短信〔日本基準〕(非連結)
08/06	1,852	1,880	1,833	1,836	-0.33%	103,700	-	+2.63%
08/05	1,811	1,854	1,809	1,842	+1.82%	64,800	-	+3.25%
08/04	15:30 自己株式の取得状況に関するお知らせ
08/04	1,806	1,830	1,799	1,809	+0.78%	63,300	-	+1.86%
08/03	1,806	1,808	1,762	1,795	-1.16%	62,300	-	+1.53%
07/31	1,774	1,831	1,770	1,816	+0.83%	66,100	-	+3.18%
07/30	1,802	1,809	1,776	1,801	+0.33%	41,400	-	+2.74%
07/29	1,809	1,810	1,759	1,795	+0.22%	49,500	-	+2.63%
07/28	1,807	1,814	1,779	1,791	-0.78%	70,600	-	+2.69%
07/27	1,727	1,805	1,727	1,805	+5.43%	73,300	-	+3.56%
07/24	1,710	1,718	1,692	1,712	-0.52%	65,600	-	-1.61%
07/23	1,775	1,776	1,712	1,721	-2.99%	87,700	-	-1.32%
07/22	1,810	1,811	1,774	1,774	-0.39%	58,300	-	+1.55%
07/21	1,797	1,812	1,781	1,781	-0.89%	46,400	-	+1.95%
07/17	1,804	1,822	1,761	1,797	-1.75%	58,600	-	+2.86%
07/16	1,818	1,866	1,814	1,829	-0.33%	65,900	-	+4.81%
07/15	1,790	1,835	1,772	1,835	+1.66%	58,400	-	+5.22%
07/14	1,794	1,830	1,793	1,805	+0.61%	64,000	-	+3.62%
07/13	1,790	1,822	1,776	1,794	+0.56%	82,800	-	+2.93%
07/10	1,768	1,803	1,760	1,784	+0.9%	73,400	-	+2.29%
07/09	1,740	1,788	1,732	1,768	-0.17%	67,200	-	+1.09%
07/08	1,775	1,784	1,759	1,771	-0.39%	70,400	-	+1.14%
07/07	1,783	1,812	1,762	1,778	-0.11%	100,200	-	+1.48%
07/06	1,785	1,815	1,770	1,780	-0.73%	89,000	-	+1.48%
07/03	1,744	1,793	1,727	1,793	+3.94%	170,500	-	+2.17%
07/02	15:30 自己株式の取得状況に関するお知らせ
07/02	1,707	1,750	1,707	1,725	+1.05%	96,800	-	-1.54%
07/01	1,625	1,717	1,620	1,707	+3.83%	137,600	-	-2.46%
06/30	1,609	1,662	1,605	1,644	+2.49%	92,900	-	-6.06%
06/29	1,608	1,645	1,578	1,604	+1.01%	280,400	-	-8.45%
06/26	1,638	1,645	1,587	1,588	-4.05%	235,000	-	-9.67%
06/25	1,700	1,700	1,646	1,655	-1.49%	134,900	-	-6.29%
06/24	1,703	1,715	1,680	1,680	-0.3%	60,600	-	-5.08%
06/23	1,750	1,750	1,685	1,685	-3.71%	123,400	-	-4.91%
06/22	1,736	1,753	1,726	1,750	+0.86%	95,400	-	-1.35%
06/19	1,810	1,810	1,725	1,735	-4.3%	120,600	-	-2.09%
06/18	1,815	1,828	1,782	1,813	+0.17%	61,400	-	+2.37%
06/17	1,775	1,828	1,763	1,810	+2.09%	73,600	-	+2.49%
06/16	1,785	1,785	1,755	1,773	-0.11%	51,300	-	+0.51%
06/15	1,793	1,794	1,760	1,775	+1.25%	68,400	-	+0.74%
06/12	1,840	1,844	1,746	1,753	-2.61%	117,400	-	-0.57%
06/11	1,781	1,800	1,728	1,800	+0.5%	137,900	-	+1.98%
06/10	1,815	1,836	1,777	1,791	-1.1%	135,900	-	+1.94%
06/09	15:30 当社の従業員に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ
06/09	1,845	1,845	1,789	1,811	-0.77%	131,800	-	+3.66%
06/08	1,850	1,890	1,811	1,825	-4.45%	282,000	-	+5.13%
06/05	1,836	1,915	1,836	1,910	+5.7%	208,700	-	+10.72%
06/04	1,808	1,826	1,795	1,807	-0.44%	135,000	-	+5.61%
06/03	1,793	1,824	1,772	1,815	-0.27%	175,500	-	+6.64%
06/02	15:30 自己株式の取得状況に関するお知らせ
06/02	1,826	1,834	1,772	1,820	+0.44%	145,100	-	+7.57%
06/01	1,753	1,833	1,750	1,812	+5.35%	194,000	-	+7.6%
05/29	1,705	1,767	1,697	1,720	+2.99%	109,200	-	+2.75%
05/28	1,706	1,708	1,652	1,670	-2.11%	104,300	-	+0.12%
05/27	1,710	1,732	1,689	1,706	+0.53%	156,300	-	+2.52%
05/26	1,747	1,748	1,690	1,697	-2.53%	80,900	-	+2.29%
05/25	1,797	1,797	1,711	1,741	-2.79%	128,400	-	+5.39%
05/22	1,760	1,796	1,755	1,791	+1.88%	70,800	-	+9.14%
05/21	1,773	1,783	1,746	1,758	+1.27%	96,400	-	+8.05%
05/20	1,767	1,778	1,719	1,736	+0.4%	156,200	-	+7.49%
05/19	1,723	1,746	1,709	1,729	+1.35%	70,200	-	+7.73%
05/18	1,717	1,730	1,693	1,706	+0.24%	96,000	-	+6.76%
05/15	1,710	1,732	1,679	1,702	+0.12%	96,400	-	+7.18%
05/14	1,745	1,745	1,691	1,700	-2.58%	162,900	-	+7.73%
05/13	1,726	1,753	1,721	1,745	+1.22%	193,200	-	+11.22%
05/12	1,796	1,807	1,723	1,724	-4.86%	227,500	-	+10.73%
05/11	1,814	1,845	1,786	1,812	+1.06%	228,700	-	+17.13%
05/08	15:30 (訂正)「自己株式の消却に関するお知らせ」の一部訂正について
05/07	16:30 当社の従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ
05/07	15:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結)
05/07	15:30 自己株式の消却に関するお知らせ
05/07	15:30 期末配当予想の修正(増配)及び株主優待制度の導入に関するお知らせ

ユーザーローカル（3984）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート