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	359	372	357	362	+1.12%	69,400	-	+1.4%
10/01	357	360	350	358	+0.28%	46,200	-	+0.28%
09/30	364	364	356	357	-0.83%	28,900	-	0%
09/29	366	367	357	360	-1.91%	35,300	-	+0.56%
09/28	372	373	364	367	-1.34%	42,800	-	+2.51%
09/25	371	372	361	372	+0.54%	73,900	-	+4.2%
09/24	357	370	355	370	+3.64%	76,500	-	+3.93%
09/18	365	365	353	357	-1.65%	87,200	-	+0.56%
09/17	357	367	357	363	+1.11%	50,600	-	+2.54%
09/16	361	361	356	359	+0.28%	43,300	-	+1.99%
09/15	351	360	351	358	+1.13%	40,700	-	+2.29%
09/14	335	356	335	354	+4.73%	84,500	-	+1.43%
09/11	346	348	336	338	-4.52%	194,200	-	-2.59%
09/10	356	361	352	354	-0.56%	36,400	-	+2.31%
09/09	367	367	351	356	-3%	87,800	-	+3.49%
09/08	356	378	356	367	+2.8%	231,800	-	+7.31%
09/07	355	358	351	357	+0.56%	66,300	-	+5.31%
09/04	340	358	340	355	+5.34%	82,000	-	+5.34%
09/03	341	347	333	337	-0.88%	59,700	-	+0.9%
09/02	348	349	338	340	-4.23%	122,000	-	+2.1%
09/01	375	375	353	355	-5.08%	160,000	-	+7.25%
08/31	363	374	360	374	+5.06%	184,400	-	+13.68%
08/28	354	366	351	356	+1.42%	125,600	-	+9.54%
08/27	354	359	348	351	-0.85%	91,400	-	+9.01%
08/26	358	363	350	354	0%	80,800	-	+10.97%
08/25	365	365	350	354	-3.01%	128,500	-	+11.67%
08/24	367	372	356	365	0%	137,200	-	+16.24%
08/21	365	366	355	365	-0.27%	63,300	-	+17.36%
08/20	353	366	351	366	+3.1%	122,900	-	+18.45%
08/19	337	355	337	355	+4.72%	174,700	-	+16.01%
08/18	342	346	333	339	-1.17%	248,400	-	+11.88%
08/17	350	353	330	343	+5.21%	409,800	-	+13.95%
08/14	（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)
08/14	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/14	（IR情報）15:30 2026年12月期連結業績予想に関するお知らせ
08/14	314	330	314	326	+3.82%	172,700	-	+9.03%
08/13	318	319	311	314	-1.88%	62,200	-	+5.72%
08/12	322	325	319	320	-0.62%	39,600	-	+8.11%
08/10	315	325	312	322	+1.9%	73,500	-	+9.15%
08/07	317	321	315	316	+0.32%	108,200	-	+7.48%
08/06	305	316	302	315	+3.28%	209,900	-	+7.51%
08/05	296	307	296	305	+4.1%	109,300	-	+4.45%
08/04	296	301	293	293	-0.68%	86,300	-	+0.69%
08/03	296	298	291	295	-1.99%	93,300	-	+1.37%
07/31	302	305	292	301	+0.67%	91,700	-	+3.79%
07/30	297	302	295	299	+0.34%	107,200	-	+3.82%
07/29	292	298	292	298	+2.05%	60,000	-	+3.83%
07/28	299	300	292	292	-2.67%	83,600	-	+2.46%
07/27	282	301	282	300	+7.91%	140,200	-	+6.01%
07/24	281	281	275	278	-2.46%	89,200	-	-1.07%
07/23	286	286	282	285	-0.35%	40,100	-	+1.42%
07/22	284	289	282	286	-1.72%	72,600	-	+2.14%
07/21	285	291	284	291	+1.75%	46,500	-	+4.68%
07/17	288	294	283	286	-2.39%	111,300	-	+3.25%
07/16	294	300	292	293	-2.01%	45,400	-	+5.78%
07/15	297	299	290	299	+0.67%	74,000	-	+8.33%
07/14	294	298	293	297	+3.13%	55,500	-	+8%
07/13	292	294	286	288	-0.69%	45,800	-	+4.73%
07/10	280	292	280	290	+2.84%	46,100	-	+5.07%
07/09	280	286	280	282	+0.71%	40,100	-	+1.81%
07/08	292	292	280	280	-4.11%	68,300	-	+0.72%
07/07	285	292	284	292	+1.74%	74,000	-	+4.66%
07/06	297	298	284	287	-3.37%	228,200	-	+2.5%
07/03	298	299	291	297	-0.34%	62,600	-	+5.69%
07/02	291	298	290	298	+2.76%	114,300	-	+6.05%
07/01	286	290	283	290	+0.69%	71,400	-	+3.57%
06/30	278	288	275	288	+3.6%	102,500	-	+3.23%
06/29	275	285	274	278	+3.73%	172,100	-	-0.36%
06/26	270	271	261	268	+0.75%	85,200	-	-4.29%
06/25	260	270	258	266	+3.5%	117,200	-	-5.34%
06/24	254	260	252	257	+1.18%	125,800	-	-8.54%
06/23	253	258	248	254	+2.01%	155,900	-	-9.93%
06/22	251	259	247	249	-2.73%	176,400	-	-12.32%
06/19	264	264	250	256	-1.92%	180,800	-	-10.18%
06/18	259	269	257	261	+2.35%	248,900	-	-8.42%
06/17	260	266	255	255	-1.92%	264,200	-	-10.53%
06/16	260	263	252	260	-0.38%	166,300	-	-8.77%
06/15	274	275	260	261	-4.74%	347,700	-	-8.74%
06/12	274	276	266	274	-0.36%	102,300	-	-4.2%
06/11	280	282	273	275	-3.17%	179,000	-	-3.85%
06/10	297	300	282	284	-3.73%	261,800	-	-0.7%
06/09	303	303	295	295	-0.67%	95,800	-	+3.51%
06/08	305	312	295	297	-4.5%	178,100	-	+4.21%
06/05	305	316	305	311	+1.3%	82,300	-	+9.51%
06/04	320	320	305	307	-1.6%	72,200	-	+8.48%
06/03	320	323	305	312	-2.8%	162,400	-	+10.64%
06/02	305	327	303	321	+3.88%	263,500	-	+14.23%
06/01	296	322	295	309	+6.92%	500,300	-	+10.36%
05/29	278	293	275	289	+4.71%	202,800	-	+3.21%
05/28	281	283	273	276	-1.43%	51,100	-	-1.43%
05/27	285	292	278	280	-2.44%	70,100	-	-0.71%
05/26	288	299	285	287	-0.35%	140,600	-	+1.41%
05/25	298	298	282	288	-1.37%	108,300	-	+1.77%
05/22	285	295	281	292	+4.29%	70,100	-	+3.18%
05/21	279	286	278	280	+1.08%	103,100	-	-1.06%
05/20	297	297	277	277	-7.05%	222,400	-	-2.12%
05/20	（空売り報告）大和証券 212,350株（0.49%）-0.07%義務消失
05/19	284	298	278	298	+7.97%	231,700	-	+4.93%
05/18	274	284	267	276	+6.98%	281,800	-	-2.82%
05/18	（空売り報告）大和証券 239,450株（0.56%）-0.12%
05/15	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 2026年12月期第1四半期決算説明資料
05/15	258	264	257	258	0%	122,000	-	-9.47%
05/14	268	268	257	258	-3.73%	148,300	-	-9.79%
05/13	265	269	265	268	+1.13%	64,100	-	-6.62%
05/12	（5%ルール）山本正喜（4.22%）Fun&Creative（48.14%）
05/12	273	274	264	265	-2.93%	90,800	-	-7.67%
05/11	280	281	270	273	-2.15%	155,000	-	-5.21%

kubell（4448）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