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
09/29	2,410	2,418	2,368	2,401	+0.25%	9,300	-	+3.05%
09/28	2,370	2,425	2,370	2,395	+1.14%	9,900	-	+3.1%
09/25	2,362	2,368	2,357	2,368	+0.51%	2,900	-	+2.25%
09/24	2,359	2,363	2,352	2,356	+0.81%	2,800	-	+1.99%
09/18	2,325	2,337	2,323	2,337	+0.6%	2,300	-	+1.43%
09/17	2,310	2,323	2,310	2,323	+0.56%	600	-	+1.09%
09/16	2,320	2,323	2,310	2,310	-0.43%	1,200	-	+0.79%
09/15	2,333	2,333	2,305	2,320	-0.39%	1,300	-	+1.49%
09/14	2,335	2,335	2,300	2,329	+1.17%	1,400	-	+2.15%
09/11	2,309	2,309	2,301	2,302	-0.86%	1,500	-	+1.28%
09/10	2,341	2,341	2,300	2,322	-0.81%	3,100	-	+2.43%
09/09	2,342	2,356	2,341	2,341	-0.09%	700	-	+3.58%
09/08	2,342	2,345	2,341	2,343	+0.04%	900	-	+4.04%
09/07	2,361	2,367	2,342	2,342	0%	1,900	-	+4.37%
09/04	（IR情報）13:00 2026年12月期第2四半期決算説明主な質疑応答(要旨)
09/04	2,329	2,351	2,327	2,342	+0.56%	1,200	-	+4.74%
09/03	2,348	2,348	2,329	2,329	-0.81%	3,300	-	+4.53%
09/02	2,365	2,365	2,348	2,348	-0.72%	2,100	-	+5.81%
09/01	2,371	2,384	2,365	2,365	0%	2,700	-	+7.01%
08/31	2,330	2,365	2,330	2,365	+1.68%	2,800	-	+7.45%
08/28	2,324	2,343	2,310	2,326	+0.3%	3,400	-	+6.06%
08/27	2,297	2,325	2,297	2,319	+1%	3,200	-	+6.04%
08/26	2,281	2,299	2,281	2,296	+0.66%	1,600	-	+5.22%
08/25	2,277	2,295	2,260	2,281	+1.15%	1,700	-	+4.83%
08/24	2,278	2,290	2,248	2,255	+0.45%	4,600	-	+3.87%
08/21	（IR情報）13:00 Snowflake AIデータクラウドサービスパートナー「Select」に認定
08/21	2,234	2,245	2,230	2,245	+0.85%	1,800	-	+3.6%
08/20	2,214	2,226	2,210	2,226	+0.63%	600	-	+2.91%
08/19	2,211	2,219	2,210	2,212	-0.36%	900	-	+2.55%
08/18	2,200	2,222	2,198	2,220	+0.91%	2,400	-	+3.16%
08/17	2,184	2,200	2,184	2,200	+0.82%	2,300	-	+2.52%
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 個人投資家向けIRセミナー参加のお知らせ
08/14	2,175	2,182	2,167	2,182	+0.65%	2,600	-	+1.96%
08/13	2,170	2,172	2,166	2,168	-0.09%	1,400	-	+1.64%
08/12	2,175	2,175	2,170	2,170	-0.23%	1,400	-	+2.02%
08/10	2,158	2,175	2,158	2,175	+0.88%	1,200	-	+2.5%
08/07	2,147	2,156	2,147	2,156	+0.42%	900	-	+1.94%
08/06	2,150	2,154	2,145	2,147	-0.14%	900	-	+1.9%
08/05	2,150	2,150	2,146	2,150	+0.14%	900	-	+2.48%
08/04	2,145	2,147	2,140	2,147	+0.09%	900	-	+2.73%
08/03	2,132	2,154	2,126	2,145	+0.66%	2,000	-	+3.08%
07/31	2,132	2,132	2,121	2,131	-0.05%	1,300	-	+2.85%
07/30	2,124	2,132	2,118	2,132	+0.71%	1,500	-	+3.29%
07/29	2,113	2,125	2,109	2,117	+0.38%	3,000	-	+3.02%
07/28	2,159	2,159	2,109	2,109	-2.32%	3,700	-	+2.98%
07/27	2,160	2,165	2,159	2,159	-0.05%	1,700	-	+5.83%
07/24	2,179	2,179	2,160	2,160	-0.83%	1,900	-	+6.35%
07/23	2,180	2,182	2,177	2,178	0%	1,800	-	+7.72%
07/22	2,157	2,178	2,157	2,178	+0.97%	3,100	-	+8.25%
07/21	2,172	2,172	2,157	2,157	+0.42%	1,900	-	+7.74%
07/17	2,170	2,183	2,143	2,148	-1.01%	2,900	-	+7.83%
07/16	2,142	2,170	2,140	2,170	+1.64%	2,300	-	+9.43%
07/15	2,094	2,135	2,094	2,135	+2.2%	2,400	-	+8.21%
07/14	2,077	2,100	2,071	2,089	+0.58%	3,000	-	+6.31%
07/13	2,074	2,079	2,065	2,077	+0.87%	2,400	-	+6.02%
07/10	2,040	2,060	2,040	2,059	+0.44%	1,400	-	+5.48%
07/09	2,025	2,050	2,025	2,050	+1.23%	1,600	-	+5.29%
07/08	2,016	2,031	2,015	2,025	+0.45%	2,300	-	+4.33%
07/07	2,050	2,050	2,016	2,016	-1.66%	4,200	-	+4.08%
07/06	2,000	2,055	2,000	2,050	+2.81%	5,800	-	+6.05%
07/03	1,944	1,994	1,944	1,994	+2.73%	7,500	-	+3.42%
07/02	1,940	1,947	1,938	1,941	+0.05%	5,300	-	+0.83%
07/01	1,932	1,940	1,932	1,940	+0.41%	1,400	-	+0.83%
06/30	1,933	1,940	1,930	1,932	0%	3,200	-	+0.47%
06/29	1,925	1,932	1,925	1,932	+0.52%	3,300	-	+0.47%
06/26	1,920	1,931	1,920	1,922	-0.47%	2,800	-	-0.21%
06/25	1,917	1,932	1,917	1,931	+0.73%	4,500	-	-0.16%
06/24	1,916	1,924	1,916	1,917	-0.26%	4,100	-	-1.34%
06/23	1,922	1,929	1,922	1,922	-0.1%	2,900	-	-1.59%
06/22	1,926	1,930	1,924	1,924	-0.31%	3,700	-	-1.99%
06/19	1,926	1,931	1,926	1,930	0%	1,700	-	-2.03%
06/18	1,926	1,930	1,925	1,930	+0.05%	3,200	-	-2.57%
06/17	1,925	1,930	1,922	1,929	+0.36%	2,800	-	-3.31%
06/16	1,921	1,925	1,920	1,922	-0.1%	2,300	-	-4.47%
06/15	1,923	1,930	1,922	1,924	+0.16%	4,900	-	-5.08%
06/12	1,922	1,928	1,919	1,921	-0.05%	4,100	-	-5.93%
06/11	1,922	1,930	1,920	1,922	-0.62%	1,800	-	-6.61%
06/10	1,918	1,934	1,918	1,934	+0.68%	3,600	-	-6.66%
06/09	1,917	1,929	1,917	1,921	+0.16%	3,000	-	-7.95%
06/08	1,919	1,929	1,911	1,918	-0.21%	5,000	-	-8.88%
06/05	1,913	1,928	1,913	1,922	+0.26%	3,600	-	-9.51%
06/04	1,918	1,919	1,912	1,917	+0.31%	3,400	-	-10.75%
06/03	1,915	1,920	1,911	1,911	-0.47%	5,300	-	-11.94%
06/02	（5%ルール）未来企画（14.99%）佐藤成信（5.6%）
06/02	（5%ルール）一誠堂（16.49%）兼子浩之（2.58%）
06/02	1,925	1,930	1,913	1,920	-0.26%	8,600	-	-12.49%
06/01	1,925	1,935	1,925	1,925	+0.1%	4,700	-	-13.21%
05/29	1,930	1,940	1,923	1,923	+0.16%	11,500	-	-14.19%
05/28	1,917	1,923	1,917	1,920	+0.16%	5,700	-	-15.23%
05/27	1,920	1,928	1,916	1,917	-0.26%	13,300	-	-16.22%
05/26	1,930	1,935	1,902	1,922	-3.9%	57,800	-	-16.69%
05/25	2,100	2,100	2,000	2,000	-5.66%	27,600	-	-13.98%
05/22	2,143	2,143	2,119	2,120	-2.53%	8,100	-	-9.44%
05/21	2,168	2,201	2,168	2,175	+0.51%	3,000	-	-7.49%
05/20	2,219	2,219	2,164	2,164	-0.37%	2,300	-	-8.27%
05/19	2,101	2,240	2,100	2,172	+3.28%	5,500	-	-8.32%
05/18	2,180	2,190	2,103	2,103	-3.97%	9,100	-	-11.53%
05/15	2,299	2,299	2,150	2,190	-4.03%	9,800	-	-8.37%
05/14	（IR情報）15:30 持分法適用関連会社の株式追加取得(完全子会社化)に関するお知らせ
05/14	（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)
05/14	2,317	2,347	2,282	2,282	-2.77%	4,300	-	-4.88%
05/13	2,307	2,397	2,305	2,347	+1.78%	3,600	-	-2.33%
05/12	2,323	2,369	2,300	2,306	+0.04%	3,700	-	-4.08%
05/11	2,300	2,320	2,300	2,305	-0.04%	2,400	-	-4.2%
05/08	2,283	2,309	2,283	2,306	+0.87%	3,400	-	-4.24%
05/07	2,286	2,300	2,285	2,286	-0.61%	4,400	-	-5.15%
05/01	2,350	2,350	2,300	2,300	-2.79%	6,600	-	-4.56%

パワーソリューションズ（4450）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート