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
11/06	1,103	1,105	1,070	1,085	-3.9%	11,800	-	-6.87%
11/05	1,133	1,133	1,122	1,129	-0.09%	2,800	-	-3.59%
11/04	（IR情報）15:30 aloop導入事例（ベネッセスタイルケアグループ様）公開のお知らせ
11/04	1,102	1,130	1,101	1,130	+2.17%	5,300	-	-3.83%
11/02	1,110	1,134	1,100	1,106	-2.64%	3,600	-	-6.11%
10/30	1,120	1,136	1,091	1,136	+1.43%	4,500	-	-3.81%
10/29	1,112	1,136	1,086	1,120	+0.72%	15,200	-	-5.41%
10/28	（IR情報）9:45 IRTVにおける動画公開のお知らせ
10/28	1,135	1,180	1,111	1,112	-3.47%	8,900	-	-6.32%
10/27	1,162	1,163	1,140	1,152	-0.26%	6,800	-	-3.27%
10/26	1,181	1,189	1,155	1,155	-2.78%	2,900	-	-3.19%
10/23	1,150	1,188	1,142	1,188	+3.3%	8,500	-	-0.5%
10/22	1,195	1,195	1,150	1,150	-3.52%	6,800	-	-3.85%
10/21	1,176	1,192	1,176	1,192	+0.59%	3,100	-	-0.42%
10/20	1,184	1,198	1,184	1,185	-0.42%	4,700	-	-1.09%
10/19	1,189	1,200	1,188	1,190	-0.42%	3,500	-	-0.67%
10/16	1,198	1,198	1,183	1,195	+0.42%	3,400	-	-0.25%
10/15	1,180	1,193	1,174	1,190	+0.25%	5,800	-	-0.75%
10/14	1,189	1,189	1,181	1,187	-1%	1,700	-	-1.17%
10/13	1,171	1,199	1,171	1,199	+0.76%	3,400	-	-0.25%
10/09	1,197	1,197	1,190	1,190	-0.67%	2,200	-	-1.08%
10/08	1,205	1,205	1,190	1,198	-0.58%	1,800	-	-0.58%
10/07	1,208	1,208	1,197	1,205	+1.43%	5,000	-	-0.17%
10/06	1,127	1,191	1,126	1,188	+5.23%	13,300	-	-1.66%
10/05	1,215	1,215	1,127	1,129	-5.36%	10,400	-	-6.46%
10/02	1,226	1,226	1,193	1,193	-3.01%	9,700	-	-1.32%
10/01	1,214	1,230	1,212	1,230	0%	3,300	-	+1.82%
09/30	1,229	1,234	1,220	1,230	+0.82%	5,000	-	+2.07%
09/29	（IR情報）15:30 rakumoとAvePoint Japan、待望の「rakumoワークフローfor Microsoft 365」を本日より提供開始のお知らせ
09/29	1,204	1,220	1,202	1,220	+1.33%	5,000	-	+1.41%
09/28	1,195	1,224	1,195	1,204	+0.75%	1,800	-	+0.25%
09/25	1,209	1,210	1,193	1,195	-0.99%	2,500	-	-0.33%
09/24	1,190	1,207	1,190	1,207	+1.09%	1,400	-	+0.67%
09/18	1,197	1,201	1,181	1,194	-1.08%	2,400	-	-0.25%
09/17	1,218	1,218	1,198	1,207	+1.26%	1,400	-	+0.92%
09/16	1,193	1,197	1,183	1,192	-1%	3,100	-	-0.25%
09/15	1,215	1,215	1,199	1,204	-1.23%	1,600	-	+0.75%
09/14	1,218	1,219	1,197	1,219	+2.44%	3,800	-	+2.18%
09/11	（IR情報）16:40 フィスコ企業調査レポート発行のお知らせ
09/11	1,218	1,218	1,187	1,190	-0.67%	4,100	-	-0.08%
09/10	1,185	1,198	1,167	1,198	+0.84%	9,700	-	+0.76%
09/09	（IR情報）10:40 ウエルスアドバイザー・エクイティ・リサーチレポート発行のお知らせ
09/09	1,210	1,210	1,188	1,188	-1.82%	6,400	-	+0.08%
09/08	1,229	1,229	1,209	1,210	-0.66%	3,700	-	+2.2%
09/07	1,221	1,228	1,214	1,218	-0.49%	2,700	-	+3.13%
09/04	1,227	1,227	1,218	1,224	+0.82%	4,400	-	+4.17%
09/03	1,229	1,229	1,206	1,214	-1.22%	6,200	-	+3.67%
09/02	1,228	1,229	1,197	1,229	0%	10,900	-	+5.31%
09/01	1,250	1,250	1,222	1,229	-1.68%	10,000	-	+5.67%
08/31	1,249	1,250	1,219	1,250	+1.63%	17,400	-	+7.94%
08/28	1,171	1,230	1,169	1,230	+4.68%	28,600	-	+6.86%
08/27	1,160	1,175	1,156	1,175	+0.77%	5,200	-	+2.53%
08/26	（IR情報）15:35 2026年12月期第2四半期（中間期）決算説明会ログミーFinance書き起こし記事公開のお知らせ
08/26	1,169	1,170	1,152	1,166	-0.26%	4,200	-	+2.01%
08/25	1,165	1,169	1,148	1,169	+0.34%	9,200	-	+2.45%
08/24	1,162	1,165	1,156	1,165	-0.09%	4,000	-	+2.37%
08/21	1,143	1,168	1,134	1,166	-0.34%	6,200	-	+2.64%
08/20	1,153	1,170	1,153	1,170	0%	2,000	-	+3.17%
08/19	（IR情報）9:30 rakumo、メディアプラットフォームnoteにて「IR noteマガジン」参画
08/19	1,180	1,180	1,153	1,170	-0.76%	5,200	-	+3.27%
08/18	（IR情報）15:30 rakumoとAvePoint Japan、クラウド利活用とガバナンス強化に向けた営業連携を開始
08/18	1,167	1,179	1,155	1,179	0%	4,400	-	+4.24%
08/17	1,176	1,179	1,134	1,179	+1.2%	11,600	-	+4.52%
08/14	1,090	1,174	1,090	1,165	-1.27%	41,500	-	+3.56%
08/13	（IR情報）15:30 2026年度中間期決算説明資料
08/13	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/13	1,180	1,180	1,162	1,180	0%	8,000	-	+5.08%
08/12	（IR情報）16:00 rakumoの電子稟議システム「rakumo ワークフロー」とGVA TECHの法務オートメーション「OLGA」がシステム連携
08/12	1,166	1,180	1,165	1,180	+1.11%	6,700	-	+5.45%
08/10	1,169	1,169	1,141	1,167	+0.6%	8,200	-	+4.48%
08/07	1,148	1,160	1,131	1,160	+1.13%	6,600	-	+4.04%
08/06	1,124	1,148	1,124	1,147	+0.97%	4,600	-	+3.24%
08/05	1,124	1,145	1,119	1,136	+0.62%	13,100	-	+2.53%
08/04	1,090	1,130	1,090	1,129	+1.16%	6,000	-	+2.17%
08/03	1,090	1,121	1,088	1,116	+2.48%	9,900	-	+1.36%
07/31	1,104	1,110	1,089	1,089	-2.51%	3,700	-	-1%
07/30	1,102	1,118	1,101	1,117	-0.18%	4,500	-	+1.45%
07/29	1,082	1,119	1,077	1,119	+0.63%	11,200	-	+1.82%
07/28	1,112	1,112	1,100	1,112	0%	3,600	-	+1.28%
07/27	1,090	1,120	1,086	1,112	+2.21%	17,600	-	+1.28%
07/24	1,088	1,101	1,086	1,088	-1.63%	4,800	-	-0.91%
07/23	1,107	1,114	1,075	1,106	+1.94%	8,800	-	+0.64%
07/22	1,113	1,113	1,082	1,085	-2.86%	7,100	-	-1.27%
07/21	1,116	1,117	1,097	1,117	+1.45%	8,600	-	+1.55%
07/17	1,101	1,103	1,068	1,101	-0.54%	15,000	-	+0.09%
07/16	1,122	1,123	1,107	1,107	-1.42%	5,400	-	+0.54%
07/15	1,130	1,139	1,116	1,123	-0.53%	6,000	-	+1.91%
07/14	1,110	1,135	1,110	1,129	+0.53%	17,000	-	+2.64%
07/13	（IR情報）12:00 湘南投資勉強会主催個人投資家向けIRセミナー登壇のお知らせ
07/13	1,138	1,138	1,114	1,123	+0.36%	7,700	-	+2.37%
07/13	（空売り報告）大和証券 27,100株（0.46%）-0.13%義務消失
07/10	1,108	1,140	1,108	1,119	+1.36%	18,200	-	+2.19%
07/09	1,096	1,111	1,096	1,104	+0.36%	7,900	-	+1.01%
07/08	1,100	1,110	1,099	1,100	0%	7,400	-	+0.64%
07/07	1,119	1,120	1,099	1,100	-1.08%	3,900	-	+0.92%
07/07	（空売り報告）大和証券 34,500株（0.59%）-0.1%
07/06	1,120	1,122	1,100	1,112	-0.8%	17,200	-	+2.21%
07/03	1,077	1,121	1,077	1,121	+4.57%	16,300	-	+3.32%
07/02	1,054	1,076	1,053	1,072	+1.23%	7,900	-	-1.02%
07/01	1,074	1,076	1,046	1,059	-1.49%	16,300	-	-2.13%
06/30	1,047	1,080	1,033	1,075	+4.67%	16,900	-	-0.56%
06/30	（空売り報告）大和証券 40,500株（0.69%）-0.1%
06/29	1,020	1,037	1,007	1,027	-4.91%	92,400	-	-4.91%
06/26	1,078	1,116	1,073	1,080	-2.26%	85,000	-	-0.09%
06/25	1,122	1,122	1,101	1,105	+1.38%	14,500	-	+2.41%
06/24	1,087	1,120	1,087	1,090	-0.18%	19,000	-	+1.21%
06/23	1,109	1,109	1,075	1,092	-1.71%	35,800	-	+1.58%
06/22	1,118	1,131	1,103	1,111	-0.18%	34,100	-	+3.35%
06/22	（空売り報告）大和証券 46,200株（0.79%）-0.01%
06/19	1,105	1,115	1,103	1,113	0%	15,900	-	+3.73%
06/19	（空売り報告）大和証券 46,700株（0.8%）+0.08%
06/18	1,099	1,121	1,099	1,113	+1.64%	14,300	-	+3.92%
06/17	1,101	1,136	1,095	1,095	-1.79%	17,000	-	+2.15%
06/16	1,106	1,166	1,100	1,115	+0.36%	24,200	-	+3.62%
06/15	1,140	1,149	1,106	1,111	-2.29%	24,200	-	+3.06%
06/12	1,140	1,157	1,128	1,137	+1.61%	48,400	-	+5.18%
06/12	（空売り報告）大和証券 42,200株（0.72%）+0.09%
06/11	1,096	1,134	1,066	1,119	+4.78%	69,300	-	+3.42%
06/11	（空売り報告）野村證券 19,600株（0.33%）-0.26%義務消失
06/11	（空売り報告）大和証券 37,200株（0.63%）+0.11%
06/09	（IR情報）12:00 「個人投資家サミット」登壇のお知らせ
06/08	（5%ルール）平井康博（20.08%）
06/08	（5%ルール）平井康博（20.12%）
06/08	（5%ルール）平井康博（20.12%）
06/08	（5%ルール）平井康博（17.42%）
06/04	（IR情報）16:05 IRTVにおける動画公開のお知らせ

rakumo（4060）のイベントチャート

2026/06/11～2026/11/06

イベント情報＆株価推移

開示資料

決算

株式

チャート