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
09/30	17:30 当社株式の監理銘柄(確認中)指定に関するお知らせ
09/30	388	390	388	390	+0.78%	1,400	-	-1.52%
09/29	387	387	387	387	-0.77%	300	-	-2.27%
09/28	17:00 報告セグメントの変更に関するお知らせ
09/28	385	391	385	390	+1.56%	1,100	-	-1.52%
09/25	376	384	376	384	+1.59%	1,300	-	-3.03%
09/24	384	384	377	378	-1.05%	5,200	-	-4.79%
09/18	387	387	382	382	-1.29%	4,500	-	-3.78%
09/17	389	389	387	387	-0.77%	400	-	-3.01%
09/16	390	392	390	390	-1.52%	4,400	-	-2.26%
09/15	396	396	396	396	+0.76%	100	-	-1%
09/14	392	393	392	393	+1.29%	300	-	-1.75%
09/11	389	390	388	388	-0.51%	1,900	-	-3%
09/10	399	399	390	390	-0.26%	1,500	-	-2.74%
09/09	393	395	390	391	-0.51%	6,000	-	-2.74%
09/08	396	399	393	393	-0.51%	4,000	-	-2.24%
09/07	394	397	394	395	+0.25%	6,400	-	-1.99%
09/04	392	394	392	394	+0.25%	2,900	-	-2.23%
09/03	395	395	393	393	-1.01%	1,300	-	-2.72%
09/02	397	397	396	397	0%	1,400	-	-1.73%
09/01	399	399	396	397	-0.5%	1,000	-	-1.98%
08/31	404	404	398	399	-2.44%	1,800	-	-1.48%
08/28	420	420	409	409	-2.62%	3,000	-	+0.74%
08/27	419	422	410	420	+0.24%	7,600	-	+3.19%
08/26	410	419	410	419	+1.45%	3,400	-	+2.95%
08/25	414	416	409	413	0%	700	-	+1.47%
08/24	16:00 2026年9月期第3四半期決算説明資料
08/24	394	421	394	413	+5.09%	3,700	-	+1.47%
08/21	393	393	392	393	0%	900	-	-3.44%
08/20	393	411	393	393	0%	4,800	-	-3.91%
08/19	395	404	393	393	-1.5%	2,000	-	-4.15%
08/18	395	403	395	399	-0.25%	1,500	-	-2.92%
08/17	405	405	397	400	-2.44%	14,100	-	-2.91%
08/14	16:00 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
08/14	400	410	398	410	+1.99%	2,100	-	-0.49%
08/13	404	404	402	402	-1.47%	200	-	-2.66%
08/12	391	408	391	408	+4.62%	1,300	-	-1.21%
08/10	405	405	390	390	-3.7%	4,700	-	-5.57%
08/07	405	406	405	405	-0.49%	2,300	-	-2.17%
08/06	403	407	401	407	+0.25%	1,800	-	-1.69%
08/05	403	409	403	406	-0.25%	1,900	-	-1.69%
08/04	413	413	403	407	-0.49%	1,600	-	-1.45%
08/03	410	410	406	409	+1.24%	1,000	-	-0.73%
07/31	404	404	404	404	-0.49%	100	-	-1.94%
07/30	406	409	405	406	-0.73%	1,500	-	-1.22%
07/29	411	411	407	409	-0.24%	2,700	-	-0.24%
07/28	413	417	410	410	-0.73%	1,500	-	+0.24%
07/27	414	417	413	413	-2.13%	700	-	+1.23%
07/24	416	424	414	422	-0.24%	1,500	-	+3.94%
07/23	423	425	417	423	-0.47%	1,100	-	+4.7%
07/22	425	432	415	425	+0.47%	3,400	-	+5.46%
07/21	16:00 福岡証券取引所Q-Board市場への重複上場のお知らせ
07/21	411	424	411	423	+2.92%	3,400	-	+5.49%
07/17	418	418	404	411	-1.91%	1,900	-	+3.01%
07/16	416	429	409	419	-0.24%	3,000	-	+5.54%
07/15	422	428	415	420	-0.71%	3,400	-	+6.33%
07/14	16:00 福岡証券取引所Q-boardへの重複上場承認に関するお知らせ
07/14	420	423	420	423	+0.48%	2,100	-	+7.63%
07/13	420	421	398	421	-0.71%	3,000	-	+7.67%
07/10	413	424	412	424	+2.66%	2,400	-	+9%
07/09	408	413	400	413	0%	400	-	+6.99%
07/08	413	413	404	413	-0.24%	4,200	-	+7.27%
07/07	405	414	405	414	+1.47%	500	-	+8.09%
07/06	404	415	404	408	0%	3,000	-	+7.09%
07/03	393	408	393	408	+1.75%	800	-	+7.65%
07/02	394	401	394	401	+0.75%	400	-	+6.08%
07/01	390	398	390	398	+2.05%	1,200	-	+5.85%
06/30	390	391	389	390	-1.76%	3,100	-	+3.72%
06/29	410	410	382	397	-2.46%	2,700	-	+5.87%
06/26	390	414	390	407	+6.82%	8,100	-	+8.82%
06/24	390	390	381	381	-0.26%	700	-	+2.42%
06/23	382	382	382	382	-0.78%	400	-	+2.69%
06/22	378	392	378	385	+1.85%	6,900	-	+3.77%
06/19	374	379	374	378	+1.61%	3,500	-	+2.16%
06/18	374	374	372	372	-0.53%	1,500	-	+0.54%
06/17	377	377	370	374	-0.53%	1,000	-	+0.81%
06/16	377	377	376	376	-0.27%	700	-	+1.08%
06/15	379	379	377	377	0%	1,200	-	+1.07%
06/12	369	377	369	377	+2.72%	500	-	+0.8%
06/11	360	374	360	367	+1.38%	2,700	-	-2.65%
06/10	372	372	361	362	-2.69%	1,300	-	-4.99%
06/09	368	372	363	372	+1.36%	2,300	-	-3.38%
06/08	372	372	367	367	-1.34%	600	-	-5.41%
06/05	368	372	368	372	+0.81%	600	-	-5.1%
06/04	366	369	361	369	0%	1,600	-	-6.58%
06/03	375	375	369	369	-0.27%	200	-	-7.52%
06/02	369	372	367	370	-0.54%	2,200	-	-8.19%
06/01	363	372	363	372	+2.76%	4,600	-	-8.6%
05/29	366	369	362	362	-2.43%	500	-	-11.92%
05/28	370	371	356	371	+1.92%	2,700	-	-10.6%
05/27	369	369	362	364	-3.45%	2,100	-	-13.13%
05/26	366	377	366	377	+1.89%	1,000	-	-10.87%
05/25	365	380	365	370	0%	2,500	-	-13.15%
05/22	372	375	367	370	-0.54%	3,000	-	-13.95%
05/21	368	376	368	372	+2.2%	2,500	-	-14.48%
05/20	370	370	362	364	-1.09%	700	-	-17.08%
05/19	17:45 2026年9月期第2四半期決算説明資料
05/19	370	382	358	368	+2.79%	14,000	-	-17.12%
05/18	387	403	347	358	-8.21%	19,600	-	-20.09%
05/15	385	393	385	390	+1.3%	10,400	-	-13.91%
05/14	16:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
05/14	389	392	385	385	-2.28%	6,300	-	-15.57%
05/13	398	402	388	394	-1.01%	12,800	-	-14.16%
05/12	395	403	388	398	-1.24%	14,400	-	-13.85%
05/11	457	457	398	403	-12.39%	65,600	-	-13.33%
05/08	16:45 福岡証券取引所への重複上場申請に関する取締役会決議のお知らせ
05/08	456	460	456	460	+0.44%	500	-	-1.5%
05/07	454	461	454	458	-0.43%	300	-	-1.93%
05/01	456	464	456	460	+0.66%	3,600	-	-1.5%

まぐまぐ（4059）のIR情報・決算資料

2026/05/01～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート