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	216	230	215	220	+1.85%	9,500	-	-3.51%
10/01	219	219	216	216	-1.37%	2,500	-	-5.26%
09/30	229	245	215	219	-1.35%	57,200	-	-4.37%
09/29	225	225	222	222	-1.77%	400	-	-3.06%
09/28	225	228	225	226	+0.44%	2,500	-	-1.31%
09/25	233	233	223	225	0%	6,000	-	-1.75%
09/24	229	229	224	225	-1.75%	3,000	-	-1.75%
09/18	232	232	225	229	-0.43%	2,800	-	0%
09/17	230	230	230	230	+0.44%	300	-	+0.44%
09/16	228	231	219	229	+0.44%	6,400	-	-0.43%
09/15	231	232	228	228	-1.3%	3,200	-	-0.87%
09/14	233	233	228	231	-0.43%	2,700	-	+0.43%
09/11	230	233	230	232	-0.43%	1,900	-	+0.87%
09/10	230	233	230	233	0%	1,700	-	+1.75%
09/09	235	235	230	233	0%	1,700	-	+1.75%
09/08	233	233	231	233	0%	1,500	-	+1.75%
09/07	228	233	228	233	+1.3%	4,300	-	+2.19%
09/04	227	230	227	230	0%	2,100	-	+0.88%
09/03	229	231	229	230	+0.44%	300	-	+1.32%
09/02	230	232	228	229	-0.43%	2,600	-	+0.88%
09/01	231	234	228	230	-0.43%	4,200	-	+1.32%
08/31	232	232	230	231	+0.87%	5,600	-	+2.21%
08/28	231	231	229	229	-0.87%	1,800	-	+1.33%
08/27	226	231	225	231	+2.21%	9,300	-	+2.21%
08/26	228	228	225	226	-0.88%	2,400	-	+0.44%
08/25	228	228	220	228	+0.88%	3,700	-	+1.33%
08/24	230	230	220	226	+0.44%	7,000	-	+0.89%
08/21	224	225	223	225	+0.45%	3,200	-	+0.45%
08/20	226	226	218	224	0%	9,300	-	0%
08/19	222	226	220	224	-0.88%	7,800	-	0%
08/18	222	226	222	226	+0.44%	7,300	-	+0.89%
08/17	235	235	221	225	-5.86%	20,400	-	+0.45%
08/14	（IR情報）15:30 2026年9月期第2四半期決算説明資料
08/14	（IR情報）15:30 2026年9月期第2四半期決算短信〔日本基準〕(連結)
08/14	235	239	235	239	+1.7%	10,500	-	+6.7%
08/13	232	238	231	235	+0.86%	7,300	-	+4.91%
08/12	230	237	229	233	+1.3%	14,700	-	+4.48%
08/10	225	230	222	230	+1.32%	11,500	-	+3.6%
08/07	224	227	223	227	+3.18%	2,800	-	+2.25%
08/06	222	223	219	220	-2.22%	3,000	-	-0.45%
08/05	222	227	221	225	0%	1,500	-	+1.81%
08/04	225	226	222	225	+0.45%	2,400	-	+1.81%
08/03	219	224	219	224	+2.28%	1,100	-	+1.82%
07/31	223	223	219	219	-0.9%	2,900	-	0%
07/30	222	222	213	221	+0.91%	2,200	-	+0.45%
07/29	216	223	205	219	-2.23%	23,000	-	0%
07/28	228	230	223	224	-0.44%	3,200	-	+1.82%
07/27	228	228	219	225	+1.35%	2,900	-	+2.27%
07/24	231	231	222	222	-0.45%	7,700	-	+0.91%
07/23	216	223	216	223	+2.76%	2,100	-	+1.36%
07/22	220	220	217	217	+0.93%	6,000	-	-1.36%
07/21	212	216	212	215	+0.47%	5,800	-	-2.27%
07/17	227	227	213	214	-3.17%	12,500	-	-2.73%
07/16	224	226	221	221	-2.21%	1,900	-	+0.45%
07/15	230	230	224	226	-0.88%	8,200	-	+3.2%
07/14	230	230	225	228	+2.24%	5,300	-	+4.11%
07/13	230	230	223	223	-1.33%	2,600	-	+1.83%
07/10	224	227	222	226	+0.44%	3,200	-	+2.73%
07/09	223	227	221	225	+0.9%	7,600	-	+1.35%
07/08	220	225	219	223	+1.83%	6,500	-	0%
07/07	220	220	217	219	-0.45%	5,300	-	-2.23%
07/06	220	220	214	220	+1.38%	10,300	-	-2.22%
07/03	214	219	213	217	+1.4%	3,200	-	-3.56%
07/02	210	217	207	214	+1.42%	14,100	-	-5.31%
07/01	214	214	211	211	-1.4%	2,000	-	-6.64%
06/30	209	217	209	214	+2.88%	3,800	-	-6.14%
06/29	211	218	208	208	-2.35%	6,900	-	-9.57%
06/26	212	217	212	213	-3.18%	7,900	-	-8.19%
06/25	215	227	215	220	+1.85%	2,100	-	-6.38%
06/24	228	228	214	216	-4.42%	7,500	-	-8.86%
06/23	234	234	223	226	0%	8,000	-	-5.83%
06/22	230	230	224	226	-1.31%	4,700	-	-6.61%
06/19	223	229	223	229	0%	17,500	-	-6.53%
06/18	217	229	217	229	+3.62%	9,300	-	-7.29%
06/17	208	223	208	221	+5.24%	19,800	-	-11.24%
06/16	210	214	210	210	-0.47%	9,600	-	-16.67%
06/15	213	215	209	211	-0.94%	19,300	-	-17.25%
06/12	211	216	211	213	0%	11,700	-	-17.44%
06/11	213	220	208	213	-0.47%	14,200	-	-18.39%
06/10	230	233	205	214	-9.32%	116,700	-	-18.94%
06/09	252	264	225	236	-7.81%	82,300	-	-11.61%
06/08	267	267	248	256	-4.83%	47,500	-	-4.83%
06/05	269	269	251	269	+3.86%	75,000	-	-0.37%
06/04	242	260	242	259	+6.58%	43,200	-	-4.07%
06/03	229	246	229	243	+6.11%	33,700	-	-10.33%
06/02	227	237	218	229	-0.43%	27,700	-	-16.12%
06/01	247	247	227	230	-3.77%	33,400	-	-16.36%
05/29	223	252	223	239	+10.14%	222,300	-	-14.03%
05/28	242	262	210	217	-14.9%	113,000	-	-22.5%
05/27	260	260	235	255	-1.92%	43,400	-	-9.89%
05/26	271	275	259	260	-4.41%	20,900	-	-8.45%
05/25	283	283	272	272	-2.51%	11,100	-	-4.56%
05/22	282	284	275	279	-0.36%	9,200	-	-2.45%
05/21	281	284	277	280	+1.08%	1,300	-	-2.1%
05/20	285	287	273	277	-2.81%	17,500	-	-3.48%
05/19	284	291	281	285	-0.7%	6,200	-	-1.04%
05/18	288	291	276	287	-1.03%	23,300	-	-0.35%
05/15	（IR情報）15:30 2026年9月期第1四半期決算説明資料
05/15	（IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結)
05/15	285	291	283	290	+1.4%	9,500	-	+0.69%
05/14	286	290	286	286	-1.72%	1,000	-	-0.69%
05/13	288	291	280	291	+1.04%	2,700	-	+0.69%
05/12	289	292	288	288	-0.35%	1,900	-	-0.35%
05/11	287	293	277	289	+0.7%	20,900	-	0%

スペースマーケット（4487）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