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
11/13	1,800	1,815	1,787	1,794	-0.83%	4,800	-	-8.38%
11/12	（IR情報）15:35 連結決算への移行に伴う連結業績予想の公表に関するお知らせ
11/12	（IR情報）15:35 2027年3月期第2四半期決算説明資料
11/12	（IR情報）15:35 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/12	1,801	1,840	1,801	1,809	+0.06%	5,300	-	-8.17%
11/11	1,799	1,822	1,774	1,808	-1.69%	6,900	-	-8.83%
11/10	1,785	1,864	1,785	1,839	+5.09%	8,500	-	-7.87%
11/09	1,726	1,824	1,726	1,750	+3.8%	16,900	-	-12.76%
11/06	1,756	1,767	1,686	1,686	-8.17%	24,000	-	-16.58%
11/05	1,856	1,901	1,836	1,836	-1.02%	10,700	-	-9.82%
11/04	1,887	1,887	1,789	1,855	-1.85%	15,200	-	-9.29%
11/02	1,949	1,950	1,890	1,890	-3.03%	13,500	-	-7.98%
11/02	（空売り報告）Barclays Capital Securities Ltd 21,100株（0.52%）再IN
10/30	2,075	2,075	1,940	1,949	-3.8%	9,900	-	-5.53%
10/30	（空売り報告）Barclays Capital Securities Ltd 19,689株（0.49%）-0.01%義務消失
10/29	2,008	2,026	1,970	2,026	+0.9%	9,400	-	-2.22%
10/28	1,952	2,008	1,951	2,008	+1.93%	9,300	-	-3.32%
10/27	1,986	1,996	1,955	1,970	-1.4%	5,900	-	-5.33%
10/26	1,978	2,014	1,965	1,998	+0.91%	8,700	-	-4.17%
10/23	2,003	2,040	1,980	1,980	-2.94%	10,500	-	-5.31%
10/23	（空売り報告）Barclays Capital Securities Ltd 20,289株（0.5%）再IN
10/22	2,003	2,062	2,003	2,040	+1.49%	5,300	-	-2.72%
10/22	（空売り報告）Barclays Capital Securities Ltd 19,889株（0.49%）-0.01%義務消失
10/21	2,020	2,033	2,003	2,010	+0.5%	3,200	-	-4.19%
10/20	2,037	2,037	1,991	2,000	-1.72%	5,900	-	-4.9%
10/19	2,070	2,086	2,011	2,035	-3.83%	10,400	-	-3.46%
10/16	2,078	2,116	1,974	2,116	+1.34%	14,100	-	+0.09%
10/15	2,147	2,147	2,060	2,088	-2.93%	6,800	-	-1.42%
10/14	2,134	2,160	2,133	2,151	+0.99%	4,800	-	+1.22%
10/13	2,133	2,185	2,122	2,130	+1.28%	9,800	-	+0.09%
10/09	2,078	2,129	2,078	2,103	+1.06%	8,700	-	-1.36%
10/08	2,093	2,126	2,073	2,081	-0.72%	5,100	-	-2.71%
10/07	2,139	2,139	2,096	2,096	-2.01%	4,700	-	-2.51%
10/06	2,128	2,149	2,122	2,139	+1.09%	9,100	-	-0.83%
10/05	2,128	2,128	2,086	2,116	+1.44%	3,400	-	-1.95%
10/02	2,136	2,136	2,080	2,086	-2.34%	6,100	-	-3.38%
10/01	2,053	2,147	2,053	2,136	+4.09%	13,800	-	-1.11%
09/30	（IR情報）15:35 株式会社Wanderlustの株式取得(子会社化)に関するお知らせ
09/30	2,108	2,110	2,052	2,052	-0.63%	4,400	-	-5.09%
09/30	（空売り報告）Barclays Capital Securities Ltd 20,000株（0.5%）再IN
09/29	2,087	2,109	2,050	2,065	-1.05%	3,400	-	-4.66%
09/28	2,118	2,118	2,085	2,087	-1.46%	3,700	-	-3.78%
09/25	2,171	2,171	2,118	2,118	-2.44%	3,800	-	-2.4%
09/24	2,174	2,174	2,145	2,171	+1.21%	3,800	-	-0.09%
09/18	2,105	2,152	2,104	2,145	+1.9%	3,100	-	-1.33%
09/17	2,120	2,123	2,097	2,105	+0.96%	2,200	-	-3.17%
09/16	2,129	2,129	2,081	2,085	-2.57%	4,200	-	-4.14%
09/15	2,141	2,149	2,111	2,140	+0.66%	5,500	-	-1.79%
09/14	2,067	2,129	2,067	2,126	+2.41%	8,500	-	-2.43%
09/11	2,111	2,111	2,064	2,076	-1.98%	6,600	-	-4.73%
09/10	2,117	2,129	2,104	2,118	-0.66%	5,400	-	-2.89%
09/09	2,191	2,191	2,120	2,132	-2.91%	9,400	-	-2.29%
09/08	2,210	2,239	2,191	2,196	-0.23%	6,100	-	+0.6%
09/07	2,276	2,277	2,201	2,201	-2.52%	4,000	-	+0.87%
09/04	2,245	2,280	2,229	2,258	+1.26%	3,900	-	+3.53%
09/03	2,207	2,238	2,180	2,230	+0.09%	7,200	-	+2.48%
09/02	2,244	2,255	2,177	2,228	-2.32%	16,700	-	+2.58%
09/01	2,360	2,360	2,272	2,281	-3.35%	9,000	-	+5.21%
08/31	2,276	2,380	2,235	2,360	+4.24%	31,000	-	+9.06%
08/31	（空売り報告）Barclays Capital Securities Ltd 19,000株（0.47%）-0.04%義務消失
08/28	2,164	2,270	2,124	2,264	+4.62%	25,000	-	+5.11%
08/28	（空売り報告）Barclays Capital Securities Ltd 20,600株（0.51%）-0.15%
08/27	2,135	2,172	2,135	2,164	+0.51%	9,700	-	+0.79%
08/26	2,118	2,165	2,115	2,153	+1.7%	7,200	-	+0.47%
08/25	2,171	2,171	2,115	2,117	-2.49%	8,700	-	-1.17%
08/24	2,180	2,190	2,132	2,171	+0.7%	8,500	-	+1.4%
08/21	2,131	2,166	2,111	2,156	+0.05%	7,500	-	+0.75%
08/20	2,158	2,158	2,125	2,155	+2.13%	4,200	-	+0.61%
08/19	2,153	2,153	2,101	2,110	-3.61%	10,800	-	-1.45%
08/18	2,188	2,191	2,150	2,189	+0.46%	5,000	-	+2.29%
08/17	2,148	2,188	2,116	2,179	+1.59%	15,100	-	+1.97%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 19,466株（0.48%）-0.08%義務消失
08/14	（IR情報）15:35 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ
08/14	2,121	2,178	2,081	2,145	+0.28%	21,900	-	+0.56%
08/14	（空売り報告）Barclays Capital Securities Ltd 26,400株（0.66%）-0.12%
08/13	2,197	2,197	2,115	2,139	-2.33%	18,200	-	+0.42%
08/12	（IR情報）15:35 2027年3月期第1四半期決算説明資料
08/12	（IR情報）15:35 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/12	2,118	2,190	2,118	2,190	+2.43%	9,100	-	+2.87%
08/10	2,114	2,139	2,114	2,138	+1.14%	3,700	-	+0.56%
08/07	2,122	2,131	2,111	2,114	-0.75%	4,900	-	-0.52%
08/06	2,124	2,151	2,110	2,130	-0.84%	2,300	-	+0.33%
08/05	2,160	2,160	2,118	2,148	-0.56%	11,600	-	+1.32%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 22,566株（0.56%）-0.12%
08/04	2,154	2,178	2,145	2,160	-0.87%	2,000	-	+2.03%
08/03	2,128	2,179	2,126	2,179	+0.09%	2,000	-	+3.17%
07/31	2,114	2,187	2,114	2,177	+2.16%	5,800	-	+3.32%
07/30	2,097	2,163	2,097	2,131	+0.19%	7,800	-	+1.48%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 27,466株（0.68%）-0.09%
07/30	（空売り報告）Barclays Capital Securities Ltd 31,400株（0.78%）-0.1%
07/29	2,120	2,136	2,100	2,127	+0.33%	4,100	-	+1.58%
07/28	2,170	2,170	2,095	2,120	-2.57%	11,700	-	+1.44%
07/28	（空売り報告）モルガン・スタンレーMUFG証券 30,966株（0.77%）-0.11%
07/27	2,130	2,183	2,112	2,176	+2.74%	12,000	-	+4.16%
07/24	2,118	2,129	2,090	2,118	+1.49%	3,700	-	+1.58%
07/24	（空売り報告）Barclays Capital Securities Ltd 35,500株（0.88%）-0.02%
07/23	（IR情報）15:35 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/23	2,070	2,106	2,070	2,087	+0.68%	1,900	-	+0.14%
07/22	2,093	2,096	2,070	2,073	-2.68%	11,000	-	-0.53%
07/21	2,115	2,150	2,091	2,130	+2.01%	6,600	-	+2.35%
07/21	（空売り報告）Nomura International plc 19,500株（0.48%）-0.03%義務消失
07/21	（空売り報告）モルガン・スタンレーMUFG証券 35,266株（0.88%）-0.11%
07/17	2,135	2,146	2,064	2,088	-2.2%	8,500	-	+0.68%
07/17	（空売り報告）Nomura International plc 20,400株（0.51%）再IN
07/16	2,199	2,201	2,120	2,135	-2.95%	8,000	-	+3.19%
07/15	2,165	2,200	2,105	2,200	+2.8%	15,300	-	+6.64%
07/15	（空売り報告）Barclays Capital Securities Ltd 36,300株（0.9%）+0.01%
07/14	2,097	2,165	2,097	2,140	+2.05%	11,600	-	+4.29%
07/14	（空売り報告）Nomura International plc 18,600株（0.46%）-0.06%義務消失
07/14	（空売り報告）Barclays Capital Securities Ltd 35,700株（0.89%）-0.01%
07/13	2,100	2,120	2,080	2,097	-0.19%	8,100	-	+2.49%
07/10	2,061	2,120	2,061	2,101	+1.5%	4,900	-	+2.69%
07/09	2,100	2,103	2,069	2,070	-0.86%	4,000	-	+1.17%
07/08	2,081	2,135	2,050	2,088	-1.04%	7,800	-	+2.05%
07/07	2,140	2,145	2,101	2,110	-0.47%	7,600	-	+3.18%
07/07	（空売り報告）Nomura International plc 20,800株（0.52%）再IN
07/07	（空売り報告）モルガン・スタンレーMUFG証券 39,666株（0.99%）-0.08%
07/06	2,115	2,135	2,069	2,120	+1.19%	8,700	-	+3.82%
07/06	（空売り報告）Nomura International plc 19,900株（0.49%）-0.09%義務消失
07/03	2,062	2,120	2,054	2,095	+1.55%	6,900	-	+2.7%
07/02	2,079	2,128	2,061	2,063	-0.72%	10,700	-	+0.88%
07/01	2,083	2,083	2,021	2,078	+1.07%	11,600	-	+1.07%
07/01	（空売り報告）モルガン・スタンレーMUFG証券 43,066株（1.07%）-0.03%
06/30	2,035	2,063	2,010	2,056	+0.49%	5,200	-	-0.53%
06/30	（空売り報告）Barclays Capital Securities Ltd 36,300株（0.9%）+0.01%
06/29	2,050	2,101	2,030	2,046	+0.2%	10,500	-	-1.54%
06/29	（空売り報告）Nomura International plc 23,200株（0.58%）-0.04%
06/29	（空売り報告）Barclays Capital Securities Ltd 35,800株（0.89%）-0.01%
06/26	（IR情報）17:00 「従業員向け株式給付信託」の終了に伴う自己株式の無償取得および消却に関するお知らせ
06/26	1,995	2,045	1,985	2,042	+2.1%	4,800	-	-2.34%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 44,066株（1.1%）+0.1%
06/25	（IR情報）15:55 事業計画および成長可能性に関する事項
06/25	2,036	2,036	1,991	2,000	-0.1%	2,300	-	-4.9%
06/25	（空売り報告）Nomura International plc 25,100株（0.62%）+0.03%
06/24	2,010	2,053	2,002	2,002	-0.4%	6,100	-	-5.34%
06/24	（空売り報告）Nomura International plc 23,700株（0.59%）-0.01%
06/23	2,102	2,102	2,010	2,010	-4.51%	13,100	-	-5.41%
06/23	（空売り報告）Nomura International plc 24,300株（0.6%）+0.01%
06/22	2,049	2,147	2,049	2,105	+1.89%	7,500	-	-1.54%
06/22	（空売り報告）Nomura International plc 23,700株（0.59%）-0.03%
06/19	2,090	2,090	2,023	2,066	-0.96%	8,500	-	-3.64%
06/19	（空売り報告）Nomura International plc 25,100株（0.62%）+0.04%
06/18	2,113	2,119	2,058	2,086	-0.38%	12,600	-	-3.16%
06/18	（空売り報告）Nomura International plc 23,500株（0.58%）-0.03%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 40,166株（1%）+0.01%
06/17	（空売り報告）Barclays Capital Securities Ltd 36,100株（0.9%）+0.02%
06/16	（空売り報告）Nomura International plc 24,500株（0.61%）-0.02%
06/15	（空売り報告）Barclays Capital Securities Ltd 35,200株（0.88%）-0.02%
06/12	（空売り報告）モルガン・スタンレーMUFG証券 39,666株（0.99%）-0.09%

AI inside（4488）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート