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
11/12	5,460	5,500	5,030	5,100	-14.43%	263,400	-	-15.97%
11/11	16:05 2026年12月期第3四半期決算短信〔日本基準〕(連結)
11/11	16:05 2026年12月期第3四半期決算説明資料
11/11	5,790	5,970	5,710	5,960	+1.88%	98,100	-	-2.38%
11/10	5,560	5,870	5,530	5,850	+6.17%	104,800	-	-4.13%
11/09	5,250	5,550	5,050	5,510	+3.18%	159,700	-	-9.58%
11/06	4,960	5,430	4,960	5,340	-2.2%	255,700	-	-12.34%
11/05	5,790	5,900	5,410	5,460	-6.35%	171,700	-	-10.36%
11/04	6,140	6,140	5,750	5,830	-7.61%	177,100	-	-4.36%
11/02	6,140	6,440	6,120	6,310	+1.12%	133,500	-	+3.78%
10/30	6,450	6,660	6,170	6,240	-3.41%	153,900	-	+3.14%
10/29	6,570	6,630	6,210	6,460	-6.65%	304,400	-	+7.08%
10/28	7,130	7,410	6,750	6,920	-1.98%	803,400	-	+15.26%
10/27	16:00 2026年12月期通期連結業績予想の修正に関するお知らせ
10/27	6,480	7,200	6,400	7,060	+12.06%	396,500	-	+18.6%
10/26	6,280	6,420	6,150	6,300	+4.3%	164,800	-	+6.98%
10/23	6,240	6,310	5,850	6,040	-4.73%	224,100	-	+3.28%
10/22	6,300	6,570	6,210	6,340	+4.79%	409,100	-	+9.05%
10/21	6,120	6,270	5,940	6,050	+2.89%	115,200	-	+5.11%
10/20	6,000	6,050	5,650	5,880	-5.01%	187,600	-	+2.76%
10/19	16:00 (開示事項の経過)キヤノンマーケティングジャパン株式会社との資本業務提携の進捗に関するお知らせ
10/19	6,400	6,550	6,140	6,190	-6.21%	209,000	-	+9.02%
10/16	5,620	6,630	5,600	6,600	+16.4%	323,600	-	+17.46%
10/15	5,790	5,970	5,640	5,670	-5.34%	194,200	-	+2.44%
10/14	6,040	6,240	5,800	5,990	-2.44%	264,000	-	+9.27%
10/13	6,290	6,630	6,030	6,140	-2.07%	459,100	-	+13.49%
10/09	5,750	6,370	5,640	6,270	+1.95%	548,900	-	+17.57%
10/08	6,260	6,780	6,100	6,150	+1.49%	1,030,700	-	+16.83%
10/07	6,350	6,420	5,830	6,060	+0.83%	298,500	-	+16.54%
10/06	6,100	6,350	5,840	6,010	+2.21%	341,300	-	+16.81%
10/05	5,840	5,940	5,620	5,880	+4.26%	82,900	-	+15.82%
10/02	5,460	5,720	5,460	5,640	+3.3%	51,700	-	+12.64%
10/01	5,290	5,550	5,240	5,460	+2.44%	60,200	-	+10.33%
09/30	5,520	5,560	5,310	5,330	-4.48%	48,600	-	+8.64%
09/29	5,400	5,630	5,400	5,580	+2.95%	51,900	-	+14.41%
09/28	5,460	5,540	5,390	5,420	-2.87%	79,600	-	+11.96%
09/25	5,760	5,870	5,520	5,580	-3.79%	59,800	-	+16.37%
09/24	5,850	5,870	5,630	5,800	+0.87%	85,900	-	+22.21%
09/18	5,700	5,830	5,570	5,750	+1.95%	85,000	-	+22.18%
09/17	5,460	5,800	5,330	5,640	+3.3%	115,700	-	+20.95%
09/16	5,190	5,500	5,100	5,460	+3.8%	108,100	-	+18.21%
09/15	5,540	5,630	5,180	5,260	+0.96%	145,100	-	+14.5%
09/14	4,960	5,220	4,890	5,210	+6.54%	98,800	-	+13.9%
09/11	5,080	5,100	4,850	4,890	-5.6%	73,200	-	+7.33%
09/10	4,795	5,230	4,775	5,180	+8.37%	130,300	-	+13.97%
09/09	4,730	4,955	4,690	4,780	+1.06%	80,000	-	+5.61%
09/08	4,495	4,830	4,425	4,730	+5.11%	84,200	-	+4.92%
09/07	4,355	4,510	4,320	4,500	+3.69%	38,200	-	+0.27%
09/04	4,190	4,400	4,190	4,340	+3.58%	27,700	-	-3.17%
09/03	4,280	4,290	4,115	4,190	-0.48%	47,100	-	-6.54%
09/02	4,500	4,530	4,115	4,210	-7.47%	80,600	-	-6.28%
09/01	4,585	4,620	4,500	4,550	+0.11%	32,100	-	+1.18%
08/31	17:00 (開示事項の経過)サイバーソリューションズ株式会社との資本業務提携に関するお知らせ
08/31	4,400	4,580	4,370	4,545	-2.88%	53,800	-	+1.2%
08/28	4,390	4,790	4,380	4,680	+8.08%	119,800	-	+4.49%
08/27	4,190	4,340	4,120	4,330	+5.1%	43,400	-	-2.91%
08/26	4,055	4,205	4,010	4,120	-1.79%	80,300	-	-7.58%
08/25	4,240	4,380	4,155	4,195	-4.22%	99,800	-	-6.07%
08/24	4,570	4,690	4,355	4,380	-4.89%	35,600	-	-2.04%
08/21	4,655	4,675	4,400	4,605	-1.5%	38,700	-	+2.7%
08/20	4,300	4,685	4,300	4,675	+9.61%	41,900	-	+4.14%
08/19	4,360	4,420	4,235	4,265	-2.18%	43,600	-	-4.91%
08/18	4,735	4,770	4,360	4,360	-9.07%	91,100	-	-2.87%
08/17	4,695	4,810	4,535	4,795	+2.57%	78,600	-	+6.82%
08/14	4,570	4,810	4,520	4,675	+2.86%	75,100	-	+4.66%
08/13	10:20 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
08/13	5,020	5,100	4,480	4,545	-6.1%	141,300	-	+1.77%
08/12	17:30 (訂正)「自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ」の一部訂正について
08/12	16:20 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/12	16:20 2026年12月期第2四半期決算説明会資料
08/12	16:20 配当方針の変更及び配当予想に関するお知らせ
08/12	16:20 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/12	4,770	4,940	4,670	4,840	+1.47%	88,600	-	+8.47%
08/10	4,830	4,845	4,770	4,770	+0.21%	19,700	-	+6.85%
08/07	4,580	4,770	4,525	4,760	+3.25%	23,800	-	+6.99%
08/06	4,620	4,695	4,480	4,610	-1.71%	32,100	-	+4.42%
08/05	4,365	4,770	4,295	4,690	+7.82%	59,700	-	+7.25%
08/04	4,155	4,400	4,155	4,350	+2.96%	37,400	-	+0.55%
08/03	4,330	4,330	4,190	4,225	-2.54%	17,300	-	-1.56%
07/31	4,295	4,380	4,035	4,335	-0.69%	59,500	-	+1.93%
07/30	4,375	4,560	4,295	4,365	-1.47%	32,800	-	+3.73%
07/29	4,700	4,700	4,390	4,430	+2.31%	57,900	-	+6.46%
07/28	4,365	4,425	4,200	4,330	-1.37%	35,300	-	+5.2%
07/27	4,250	4,415	4,180	4,390	+3.29%	18,800	-	+7.65%
07/24	4,185	4,345	4,105	4,250	+1.19%	32,600	-	+5.43%
07/23	4,230	4,300	4,180	4,200	-2.21%	34,700	-	+5.18%
07/22	4,320	4,365	4,210	4,295	-0.35%	21,400	-	+8.43%
07/21	4,330	4,400	4,270	4,310	-0.12%	22,000	-	+10.01%
07/17	4,700	4,700	4,260	4,315	-8.68%	47,300	-	+11.41%
07/16	4,770	4,815	4,690	4,725	+0.11%	51,200	-	+23.5%
07/15	4,570	4,720	4,500	4,720	+3.17%	41,500	-	+24.97%
07/14	4,320	4,630	4,320	4,575	+5.05%	40,200	-	+22.65%
07/13	4,380	4,505	4,290	4,355	-0.57%	39,000	-	+18.12%
07/10	4,245	4,470	4,230	4,380	+3.3%	51,900	-	+19.93%
07/09	4,425	4,465	4,165	4,240	-8.52%	105,700	-	+17.19%
07/08	4,360	4,695	4,255	4,635	+4.04%	111,500	-	+29.11%
07/07	4,830	4,830	4,440	4,455	-8.9%	85,200	-	+25.63%
07/06	4,610	5,040	4,550	4,890	+11.26%	208,300	-	+39.4%
07/03	4,045	4,395	4,000	4,395	+12.12%	176,100	-	+27.28%
07/02	3,950	4,020	3,800	3,920	+10.42%	94,500	-	+14.89%
07/01	3,705	3,810	3,550	3,550	+1.28%	69,600	-	+4.66%
06/30	3,550	3,570	3,480	3,505	+0.14%	29,000	-	+3.58%
06/29	3,390	3,570	3,390	3,500	+7.69%	53,800	-	+3.83%
06/26	3,280	3,395	3,215	3,250	+1.25%	43,900	-	-3.1%
06/25	3,190	3,245	3,160	3,210	+0.47%	14,200	-	-4.01%
06/24	3,300	3,300	3,170	3,195	-3.47%	24,700	-	-4%
06/23	3,390	3,390	3,300	3,310	-2.36%	18,500	-	-0.03%
06/22	3,180	3,395	3,175	3,390	+5.94%	33,100	-	+2.95%
06/19	3,250	3,275	3,160	3,200	-3.47%	27,500	-	-2.17%
06/18	3,380	3,530	3,315	3,315	-1.92%	20,900	-	+1.84%
06/17	3,275	3,395	3,275	3,380	+4.64%	22,000	-	+4.39%

網屋（4258）のIR情報・決算資料

2026/06/17～2026/11/12

IR情報＆株価推移

開示資料

決算

株式

チャート