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
10/01	1,121	1,137	1,121	1,126	+0.09%	2,000	-	-1.31%
09/30	1,124	1,144	1,122	1,125	0%	1,200	-	-1.4%
09/29	1,138	1,138	1,125	1,125	-1.14%	1,400	-	-1.4%
09/28	（IR情報）15:30 支配株主等に関する事項について
09/28	1,135	1,140	1,135	1,138	+0.26%	2,200	-	-0.26%
09/25	1,132	1,141	1,132	1,135	-0.53%	2,000	-	-0.44%
09/24	1,125	1,141	1,125	1,141	+1.42%	800	-	+0.09%
09/18	1,135	1,135	1,125	1,125	+0.27%	1,200	-	-1.23%
09/17	1,133	1,133	1,120	1,122	-0.97%	4,900	-	-1.49%
09/16	1,131	1,133	1,131	1,133	+0.27%	400	-	-0.53%
09/15	（IR情報）15:30 OrbiFlow株式会社との資本業務提携に関するお知らせ
09/15	1,136	1,140	1,129	1,130	-0.62%	3,100	-	-0.96%
09/14	1,138	1,144	1,137	1,137	-1.04%	1,300	-	-0.44%
09/11	1,133	1,153	1,133	1,149	-1.2%	4,000	-	+0.61%
09/10	1,156	1,163	1,143	1,163	0%	7,600	-	+1.93%
09/09	1,168	1,168	1,156	1,163	+0.61%	3,300	-	+2.02%
09/08	1,150	1,164	1,150	1,156	+0.35%	6,100	-	+1.4%
09/07	1,155	1,155	1,151	1,152	-0.26%	2,700	-	+1.14%
09/04	1,155	1,166	1,155	1,155	0%	900	-	+1.49%
09/03	1,137	1,155	1,137	1,155	-0.52%	1,100	-	+1.49%
09/02	1,160	1,167	1,150	1,161	+0.09%	4,700	-	+1.93%
09/01	1,160	1,161	1,154	1,160	0%	2,700	-	+1.84%
08/31	1,127	1,165	1,127	1,160	+1.93%	7,600	-	+1.84%
08/28	1,123	1,140	1,123	1,138	+1.34%	2,400	-	-0.09%
08/27	1,121	1,130	1,121	1,123	+0.27%	6,700	-	-1.49%
08/26	1,123	1,123	1,120	1,120	-0.27%	700	-	-2.01%
08/25	1,124	1,126	1,120	1,123	-0.09%	1,700	-	-1.84%
08/24	1,113	1,129	1,113	1,124	-0.44%	3,100	-	-1.66%
08/21	1,126	1,129	1,115	1,129	+0.27%	5,100	-	-1.22%
08/20	1,129	1,129	1,122	1,126	-0.27%	2,100	-	-1.57%
08/19	1,118	1,129	1,115	1,129	+1.35%	9,400	-	-1.66%
08/18	（IR情報）15:30 株式会社ストラソルアーキテクトの株式の取得(子会社化)に関するお知らせ
08/18	1,117	1,120	1,114	1,114	-0.18%	3,300	-	-2.88%
08/17	1,130	1,132	1,116	1,116	-1.41%	2,300	-	-2.7%
08/14	1,122	1,156	1,114	1,132	+0.62%	5,000	-	-1.22%
08/13	1,132	1,133	1,112	1,125	-5.3%	15,200	-	-1.75%
08/12	（IR情報）15:40 剰余金の配当に関するお知らせ
08/12	（IR情報）15:40 事業計画及び成長可能性に関する資料
08/12	（IR情報）15:40 2026年6月期決算説明資料
08/12	（IR情報）15:40 2026年6月期決算短信〔日本基準〕(非連結)
08/12	1,153	1,188	1,144	1,188	+3.04%	10,100	-	+3.94%
08/10	1,133	1,154	1,131	1,153	+1.14%	1,900	-	+1.14%
08/07	1,130	1,145	1,130	1,140	+0.88%	2,900	-	+0.18%
08/06	1,140	1,150	1,130	1,130	-0.88%	1,600	-	-0.53%
08/05	1,140	1,141	1,140	1,140	0%	700	-	+0.53%
08/04	1,126	1,149	1,126	1,140	-0.09%	2,200	-	+0.71%
08/03	1,137	1,151	1,133	1,141	+0.09%	1,600	-	+0.88%
07/31	1,150	1,169	1,140	1,140	-0.78%	900	-	+0.97%
07/30	1,143	1,175	1,143	1,149	-1.29%	1,900	-	+2.04%
07/29	1,148	1,164	1,142	1,164	-0.43%	3,600	-	+3.56%
07/28	1,169	1,169	1,136	1,169	-0.26%	1,700	-	+4.28%
07/27	1,157	1,172	1,156	1,172	+1.3%	1,800	-	+4.83%
07/24	1,145	1,170	1,129	1,157	+0.09%	5,000	-	+3.77%
07/23	1,167	1,186	1,130	1,156	-3.18%	9,100	-	+3.86%
07/22	1,119	1,196	1,119	1,194	+4.01%	15,500	-	+7.57%
07/21	1,102	1,148	1,102	1,148	+4.17%	5,600	-	+3.8%
07/17	1,113	1,120	1,091	1,102	-0.81%	10,500	-	-0.27%
07/16	1,180	1,180	1,100	1,111	-4.88%	22,300	-	+0.54%
07/15	1,182	1,192	1,160	1,168	-3.63%	10,900	-	+5.8%
07/14	1,113	1,288	1,113	1,212	+8.21%	53,000	-	+9.98%
07/13	1,095	1,131	1,080	1,120	+1.73%	5,700	-	+2%
07/10	1,102	1,106	1,101	1,101	+0.09%	1,100	-	+0.36%
07/09	1,104	1,104	1,098	1,100	-0.36%	1,100	-	+0.27%
07/08	1,087	1,104	1,082	1,104	+1.56%	500	-	+0.73%
07/07	1,105	1,105	1,086	1,087	-1.63%	800	-	-0.73%
07/06	1,099	1,105	1,082	1,105	+0.82%	3,200	-	+0.73%
07/03	1,095	1,096	1,073	1,096	-0.18%	2,000	-	0%
07/02	1,089	1,098	1,080	1,098	+2.14%	1,900	-	+0.18%
07/01	1,100	1,100	1,065	1,075	-2.54%	2,400	-	-1.92%
06/30	1,090	1,103	1,076	1,103	+0.82%	2,300	-	+0.55%
06/29	1,069	1,094	1,069	1,094	0%	1,600	-	-0.18%
06/26	1,082	1,094	1,078	1,094	+1.11%	1,400	-	-0.18%
06/25	1,077	1,094	1,077	1,082	-0.28%	1,900	-	-1.37%
06/24	1,093	1,094	1,075	1,085	-0.82%	1,200	-	-1.18%
06/23	1,094	1,094	1,094	1,094	0%	400	-	-0.27%
06/22	1,077	1,095	1,072	1,094	-0.09%	3,300	-	-0.18%
06/19	1,090	1,095	1,082	1,095	-0.18%	2,800	-	0%
06/18	1,093	1,097	1,093	1,097	-0.18%	1,500	-	+0.27%
06/17	1,091	1,118	1,091	1,099	+0.73%	2,600	-	+0.55%
06/16	1,111	1,111	1,091	1,091	-1.98%	1,900	-	-0.09%
06/15	1,100	1,122	1,100	1,113	+1.55%	4,000	-	+2.02%
06/12	1,098	1,098	1,089	1,096	-0.81%	1,500	-	+0.46%
06/11	1,110	1,110	1,088	1,105	-0.45%	2,600	-	+1.28%
06/10	1,117	1,117	1,093	1,110	-0.63%	2,600	-	+1.74%
06/09	1,082	1,117	1,069	1,117	+3.23%	2,500	-	+2.38%
06/08	1,107	1,108	1,081	1,082	-2.79%	5,600	-	-0.73%
06/05	1,073	1,113	1,072	1,113	+3.82%	2,900	-	+1.92%
06/04	1,076	1,106	1,072	1,072	-1.56%	4,200	-	-1.92%
06/03	1,119	1,119	1,081	1,089	-2.77%	4,000	-	-0.64%
06/02	1,072	1,120	1,072	1,120	+3.61%	6,900	-	+2%
06/01	1,094	1,099	1,079	1,081	-1.28%	4,700	-	-1.73%
05/29	1,110	1,120	1,085	1,095	-1.35%	2,800	-	-0.82%
05/28	1,108	1,114	1,105	1,110	+2.02%	3,700	-	+0.27%
05/27	1,069	1,091	1,069	1,088	+0.65%	5,900	-	-1.81%
05/26	1,071	1,099	1,071	1,081	-1.73%	5,000	-	-2.61%
05/25	1,117	1,120	1,083	1,100	-0.9%	6,400	-	-0.9%
05/22	1,100	1,116	1,100	1,110	+0.45%	3,300	-	-0.09%
05/21	1,059	1,110	1,059	1,105	+4.44%	6,300	-	-0.45%
05/20	1,061	1,077	1,044	1,058	-2.04%	11,000	-	-4.68%
05/19	1,062	1,080	1,061	1,080	+1.69%	12,100	-	-2.7%
05/18	1,080	1,084	1,062	1,062	-0.75%	8,500	-	-4.24%
05/15	（IR情報）15:40 2026年6月期第3四半期決算説明資料
05/15	（IR情報）15:40 2026年6月期第3四半期決算短信〔日本基準〕(非連結)
05/15	1,061	1,091	1,059	1,070	-0.65%	7,900	-	-3.43%
05/14	1,067	1,078	1,061	1,077	+0.94%	5,000	-	-2.71%
05/13	1,077	1,077	1,060	1,067	-0.93%	4,400	-	-3.53%
05/12	1,094	1,094	1,075	1,077	-2.18%	6,100	-	-2.53%
05/11	1,101	1,103	1,087	1,101	-0.63%	11,200	-	-0.18%
05/08	1,093	1,110	1,093	1,108	+0.45%	2,300	-	+0.64%

ロジザード（4391）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート