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	1,002	1,002	1,002	1,002	0%	300	-	+0.5%
10/02	1,002	1,002	1,002	1,002	-0.3%	300	-	+0.6%
10/01	1,001	1,007	1,001	1,005	-0.2%	1,000	-	+1.01%
09/30	1,005	1,007	1,005	1,007	0%	200	-	+1.21%
09/29	1,008	1,008	1,007	1,007	+0.7%	900	-	+1.41%
09/28	1,008	1,008	1,000	1,000	-0.79%	1,600	-	+0.81%
09/25	1,010	1,019	1,008	1,008	0%	700	-	+1.61%
09/24	1,005	1,009	1,005	1,008	+0.3%	1,000	-	+1.72%
09/18	1,008	1,008	1,003	1,005	+0.3%	700	-	+1.52%
09/17	1,002	1,002	1,002	1,002	+0.4%	100	-	+1.21%
09/16	1,001	1,007	998	998	-0.1%	600	-	+0.91%
09/15	1,000	1,000	998	999	+0.1%	1,500	-	+1.11%
09/14	999	1,001	998	998	+0.3%	2,500	-	+1.11%
09/11	996	996	995	995	+0.71%	700	-	+0.91%
09/10	998	998	988	988	0%	400	-	+0.2%
09/09	995	995	988	988	-0.3%	400	-	+0.3%
09/08	991	991	991	991	0%	100	-	+0.71%
09/07	992	992	990	991	-0.2%	400	-	+0.81%
09/04	998	999	993	993	-0.5%	500	-	+1.12%
09/03	985	998	985	998	+1.32%	300	-	+1.73%
09/02	990	990	985	985	0%	500	-	+0.51%
09/01	985	985	985	985	0%	200	-	+0.51%
08/31	983	996	983	985	+0.31%	400	-	+0.51%
08/27	983	983	982	982	-0.91%	1,000	-	+0.2%
08/26	989	991	989	991	0%	300	-	+1.02%
08/25	991	991	991	991	+0.51%	200	-	+1.02%
08/24	986	986	986	986	+0.31%	400	-	+0.51%
08/21	978	983	977	983	+0.41%	500	-	+0.1%
08/20	977	985	977	979	-0.2%	1,300	-	-0.31%
08/19	981	981	981	981	-0.61%	200	-	-0.2%
08/18	998	998	987	987	+0.82%	1,000	-	+0.41%
08/17	（IR情報）11:40 (訂正)「2026年6月期決算短信〔日本基準〕(非連結)」の一部訂正に関するお知らせ
08/17	978	980	978	979	-2.1%	900	-	-0.41%
08/14	（IR情報）15:30 剰余金の配当に関するお知らせ
08/14	（IR情報）15:30 第27回定時株主総会の付議議案に関するお知らせ
08/14	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(非連結)
08/14	（IR情報）15:30 2026年6月期決算説明資料
08/14	998	1,000	998	1,000	+0.91%	300	-	+1.63%
08/13	993	993	991	991	+0.1%	200	-	+0.81%
08/12	979	994	979	990	+2.06%	800	-	+0.61%
08/10	975	978	970	970	-0.51%	1,200	-	-1.42%
08/07	972	980	972	975	-0.31%	400	-	-1.02%
08/06	980	980	977	978	-0.71%	500	-	-0.71%
08/05	975	985	975	985	+2.39%	400	-	+0.1%
08/04	962	962	962	962	-0.21%	300	-	-2.24%
08/03	970	970	964	964	-0.62%	1,300	-	-2.23%
07/31	970	970	970	970	+0.1%	400	-	-2.12%
07/30	970	970	969	969	-0.1%	400	-	-2.81%
07/29	985	995	970	970	0%	1,500	-	-3.48%
07/28	980	980	961	970	-1.02%	2,500	-	-4.24%
07/27	983	983	980	980	-0.31%	400	-	-4.11%
07/24	998	998	983	983	-0.61%	1,100	-	-4.66%
07/23	994	997	989	989	-1%	1,300	-	-4.9%
07/22	999	1,003	998	999	-0.1%	1,100	-	-4.68%
07/21	1,005	1,009	1,000	1,000	+1.01%	1,500	-	-5.3%
07/17	991	997	990	990	-0.7%	800	-	-6.87%
07/16	997	997	993	997	0%	500	-	-6.91%
07/15	995	997	993	997	0%	1,100	-	-7.6%
07/14	1,017	1,017	995	997	+0.91%	900	-	-8.2%
07/13	1,001	1,013	988	988	-0.6%	2,000	-	-9.69%
07/10	990	994	985	994	+1.02%	800	-	-9.8%
07/09	1,001	1,001	984	984	-0.91%	1,300	-	-11.35%
07/08	983	993	981	993	-0.8%	1,700	-	-11.26%
07/07	1,000	1,001	999	1,001	+0.1%	800	-	-11.18%
07/06	1,005	1,005	1,000	1,000	+0.1%	700	-	-11.89%
07/03	980	999	977	999	+3.1%	900	-	-12.6%
07/02	957	969	952	969	+1.25%	1,200	-	-15.81%
07/01	998	998	953	957	-2.94%	3,200	-	-17.5%
06/30	998	1,010	986	986	-1.2%	2,600	-	-15.58%
06/29	901	998	901	998	-8.52%	15,300	-	-14.99%
06/26	1,118	1,125	1,020	1,091	-3.45%	7,100	-	-7.62%
06/25	1,160	1,160	1,130	1,130	-2.59%	5,600	-	-4.48%
06/24	1,185	1,185	1,160	1,160	-2.11%	3,400	-	-2.03%
06/23	1,175	1,191	1,175	1,185	-0.67%	2,900	-	+0.17%
06/22	1,195	1,197	1,175	1,193	-0.42%	4,400	-	+0.93%
06/19	1,181	1,198	1,180	1,198	+0.42%	2,400	-	+1.61%
06/18	1,199	1,199	1,175	1,193	-0.58%	3,300	-	+1.36%
06/17	1,195	1,200	1,195	1,200	+0.42%	2,200	-	+2.04%
06/16	1,199	1,199	1,192	1,195	+0.42%	1,000	-	+1.88%
06/15	1,186	1,190	1,186	1,190	+0.34%	700	-	+1.54%
06/12	（IR情報）15:30 執行役員制度の導入および執行役員人事に関するお知らせ
06/12	1,180	1,186	1,175	1,186	+0.42%	800	-	+1.28%
06/11	1,187	1,190	1,181	1,181	-0.34%	1,100	-	+0.94%
06/10	1,200	1,200	1,180	1,185	-0.84%	1,300	-	+1.2%
06/09	1,194	1,198	1,194	1,195	+1.1%	700	-	+2.14%
06/08	1,211	1,212	1,182	1,182	-2.31%	2,100	-	+1.11%
06/05	1,200	1,210	1,192	1,210	+1.68%	1,200	-	+3.51%
06/04	1,193	1,215	1,190	1,190	-1.16%	3,500	-	+1.88%
06/03	1,202	1,205	1,195	1,204	+0.17%	3,000	-	+3.08%
06/02	1,199	1,202	1,199	1,202	+0.25%	2,400	-	+3%
06/01	1,198	1,199	1,190	1,199	+0.08%	2,800	-	+2.83%
05/29	1,189	1,199	1,179	1,198	+1.53%	1,700	-	+2.74%
05/28	1,156	1,180	1,155	1,180	+1.99%	3,400	-	+1.29%
05/27	1,159	1,166	1,157	1,157	0%	1,500	-	-0.69%
05/26	1,153	1,157	1,153	1,157	+0.35%	800	-	-0.86%
05/25	1,155	1,163	1,153	1,153	-0.17%	3,600	-	-1.28%
05/22	1,152	1,156	1,152	1,155	+0.26%	700	-	-1.2%
05/21	1,145	1,157	1,145	1,152	+0.96%	1,300	-	-1.54%
05/20	1,158	1,158	1,141	1,141	-0.09%	2,300	-	-2.56%
05/19	1,170	1,170	1,140	1,142	+0.18%	1,600	-	-2.56%
05/18	1,141	1,153	1,120	1,140	-0.26%	4,300	-	-2.81%
05/15	1,149	1,152	1,138	1,143	-0.78%	6,000	-	-2.64%
05/14	（IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結)
05/14	（IR情報）15:30 2026年6月期第3四半期決算説明資料
05/14	（IR情報）15:30 株主優待制度の変更に関するお知らせ
05/14	1,143	1,152	1,143	1,152	+0.79%	900	-	-1.87%
05/13	1,160	1,169	1,143	1,143	-1.47%	1,600	-	-2.56%
05/12	1,165	1,173	1,160	1,160	-0.51%	1,000	-	-1.11%
05/11	1,190	1,190	1,166	1,166	-0.77%	1,600	-	-0.51%

Geolocation Technology（4018）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