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
10/02	375	381	365	367	-2.13%	70,600	-	-8.48%
10/01	378	384	373	375	-1.06%	21,100	-	-6.72%
09/30	380	384	378	379	-0.26%	24,600	-	-6.19%
09/29	392	392	380	380	-2.31%	34,200	-	-6.4%
09/28	387	393	380	389	-0.51%	74,600	-	-4.42%
09/25	396	396	390	391	-0.76%	12,800	-	-4.17%
09/24	400	400	393	394	-0.76%	21,100	-	-3.67%
09/18	395	399	392	397	+1.28%	26,800	-	-3.41%
09/17	390	396	387	392	0%	45,000	-	-4.85%
09/16	397	397	387	392	-2.24%	48,900	-	-4.85%
09/15	406	406	400	401	-0.5%	20,300	-	-2.67%
09/14	387	403	387	403	+4.13%	44,200	-	-2.18%
09/11	391	392	386	387	-3.01%	25,500	-	-6.07%
09/10	393	399	390	399	+0.5%	26,400	-	-3.16%
09/09	400	400	392	397	-0.5%	33,600	-	-3.41%
09/08	409	409	398	399	-2.44%	31,800	-	-2.92%
09/07	413	414	400	409	-0.73%	73,200	-	-0.49%
09/04	414	420	412	412	+0.24%	40,000	-	+0.49%
09/03	416	416	406	411	+0.74%	24,500	-	+0.24%
09/02	419	420	408	408	-4.45%	53,100	-	-0.24%
09/01	432	437	423	427	-2.51%	29,200	-	+4.66%
08/31	423	439	423	438	+3.06%	56,800	-	+7.88%
08/28	424	435	420	425	-0.23%	80,300	-	+5.2%
08/27	412	428	412	426	+2.4%	49,600	-	+5.97%
08/26	414	422	414	416	+0.48%	23,200	-	+4%
08/25	417	417	410	414	-0.72%	17,400	-	+3.76%
08/24	417	424	414	417	0%	31,400	-	+4.77%
08/21	422	422	416	417	-1.18%	25,200	-	+5.04%
08/20	412	425	412	422	+2.93%	42,500	-	+6.3%
08/19	424	424	410	410	-2.61%	50,400	-	+3.54%
08/18	（IR情報）11:00 【新サービス】「TeamSpirit プロジェクトマネジメント」をリリース
08/18	420	421	410	421	-0.71%	48,700	-	+6.58%
08/17	431	441	420	424	+0.24%	111,400	-	+7.61%
08/14	396	425	396	423	+7.63%	208,300	-	+7.91%
08/13	403	406	388	393	-1.5%	103,900	-	+0.51%
08/12	401	407	395	399	-0.25%	63,300	-	+1.79%
08/10	395	405	392	400	+1.27%	72,300	-	+2.04%
08/07	385	397	384	395	+1.28%	59,000	-	+1.02%
08/06	389	390	383	390	-0.26%	103,600	-	-0.26%
08/05	390	396	388	391	+0.26%	27,200	-	+0.51%
08/04	389	396	384	390	-1.76%	54,200	-	+0.52%
08/03	395	397	382	397	+1.53%	83,400	-	+2.58%
07/31	394	395	383	391	-0.76%	123,900	-	+1.56%
07/30	405	405	386	394	-1.99%	64,300	-	+2.87%
07/29	388	402	386	402	+4.42%	89,500	-	+5.24%
07/28	380	390	376	385	+1.58%	54,100	-	+1.32%
07/27	378	381	376	379	+0.53%	97,900	-	0%
07/24	380	383	374	377	+0.27%	56,200	-	-0.26%
07/23	（IR情報）11:00 チームスピリット、「TeamSpirit for SAP S/4HANA(R)」を提供開始
07/23	379	381	373	376	-0.79%	41,500	-	-0.27%
07/22	388	390	377	379	-3.07%	90,200	-	+0.53%
07/21	400	400	387	391	-1.26%	97,500	-	+3.99%
07/17	393	405	388	396	+1.02%	133,700	-	+5.88%
07/16	375	407	375	392	-3.21%	211,900	-	+5.09%
07/15	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/15	（IR情報）15:30 2026年8月期第3四半期決算説明資料
07/15	410	411	385	405	+2.79%	237,800	-	+9.16%
07/14	392	395	385	394	+1.81%	52,800	-	+6.49%
07/13	398	401	382	387	-1.78%	76,000	-	+5.16%
07/10	389	404	389	394	+1.55%	30,300	-	+7.07%
07/09	402	402	386	388	-3.48%	80,300	-	+5.72%
07/08	405	410	394	402	-0.25%	33,700	-	+9.84%
07/07	403	413	400	403	0%	61,100	-	+10.41%
07/06	382	405	378	403	+5.5%	88,200	-	+10.41%
07/03	380	386	377	382	+1.6%	49,400	-	+4.95%
07/02	353	379	353	376	+6.52%	59,800	-	+3.3%
07/01	356	358	351	353	-0.84%	41,600	-	-3.29%
06/30	362	363	354	356	-1.66%	50,200	-	-2.73%
06/29	351	363	351	362	+3.43%	52,900	-	-1.09%
06/26	357	357	350	350	-1.69%	10,400	-	-4.63%
06/25	355	356	350	356	-0.28%	62,600	-	-3.26%
06/24	355	360	350	357	-1.65%	136,200	-	-2.99%
06/23	（IR情報）15:00 チームスピリット、「TeamSpirit of the Year 2026」を発表
06/23	357	363	352	363	+1.68%	54,900	-	-1.63%
06/22	（IR情報）16:10 【新サービス】チームスピリット、生成AIによるシフト自動作成ソリューション「TeamSpirit AIシフトエージェント」を2026年8月末に提供開始
06/22	356	361	352	357	+1.42%	161,100	-	-3.25%
06/19	354	357	351	352	-0.85%	39,700	-	-4.86%
06/18	359	362	355	355	-1.39%	38,800	-	-4.31%
06/17	356	362	354	360	+1.41%	25,200	-	-3.23%
06/16	358	358	353	355	-0.28%	49,700	-	-4.83%
06/15	363	365	356	356	-0.84%	53,400	-	-5.07%
06/12	360	363	358	359	-0.28%	37,700	-	-4.52%
06/11	366	366	354	360	-1.64%	218,300	-	-4.76%
06/10	370	370	356	366	+2.81%	89,500	-	-3.43%
06/09	365	369	356	356	-3%	50,300	-	-6.56%
06/08	380	380	364	367	-2.91%	60,000	-	-3.93%
06/05	371	383	371	378	+0.27%	17,600	-	-1.56%
06/04	372	379	367	377	+0.27%	38,100	-	-1.82%
06/03	390	391	376	376	-3.84%	79,200	-	-2.59%
06/02	390	397	385	391	+1.3%	64,000	-	+1.03%
06/01	392	396	385	386	+0.26%	65,700	-	-0.52%
05/29	380	391	380	385	+0.79%	33,700	-	-1.28%
05/28	380	386	374	382	+0.53%	43,400	-	-2.55%
05/27	372	380	370	380	+2.15%	40,500	-	-3.55%
05/26	372	374	367	372	+0.27%	35,900	-	-6.06%
05/25	373	375	368	371	-0.8%	65,100	-	-7.02%
05/22	368	374	368	374	+1.63%	38,500	-	-6.73%
05/21	371	371	367	368	0%	120,800	-	-8.68%
05/20	375	380	367	368	-2.9%	73,300	-	-8.91%
05/19	375	379	372	379	+1.61%	45,200	-	-6.65%
05/18	378	382	370	373	-1.06%	141,400	-	-8.58%
05/15	389	389	375	377	-1.05%	47,900	-	-8.05%
05/14	（IR情報）16:00 チームスピリット、大規模HRカンファレンス「TeamSpirit ONE 2026」を6月22日（月）に開催
05/14	390	390	370	381	-2.56%	111,600	-	-7.3%
05/13	391	395	386	391	0%	23,100	-	-5.1%
05/12	399	399	391	391	-1.26%	18,600	-	-5.1%
05/11	396	408	393	396	-0.75%	83,500	-	-4.12%

チームスピリット（4397）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート