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
09/11	2,111	2,111	2,064	2,076	-1.98%	6,600	83億389万	-4.73%
09/10	2,117	2,129	2,104	2,118	-0.66%	5,400	84億7189万	-2.89%
09/09	2,191	2,191	2,120	2,132	-2.91%	9,400	85億2789万	-2.29%
09/08	2,210	2,239	2,191	2,196	-0.23%	6,100	87億8389万	+0.6%
09/07	2,276	2,277	2,201	2,201	-2.52%	4,000	88億388万	+0.87%
09/04	2,245	2,280	2,229	2,258	+1.26%	3,900	90億3188万	+3.53%
09/03	2,207	2,238	2,180	2,230	+0.09%	7,200	89億1988万	+2.48%
09/02	2,244	2,255	2,177	2,228	-2.32%	16,700	89億1188万	+2.58%
09/01	2,360	2,360	2,272	2,281	-3.35%	9,000	91億2388万	+5.21%
08/31	2,276	2,380	2,235	2,360	+4.24%	31,000	94億3988万	+9.06%
08/28	2,164	2,270	2,124	2,264	+4.62%	25,000	90億5588万	+5.11%
08/27	2,135	2,172	2,135	2,164	+0.51%	9,700	86億5589万	+0.79%
08/26	2,118	2,165	2,115	2,153	+1.7%	7,200	86億1189万	+0.47%
08/25	2,171	2,171	2,115	2,117	-2.49%	8,700	84億6789万	-1.17%
08/24	2,180	2,190	2,132	2,171	+0.7%	8,500	86億8389万	+1.4%
08/21	2,131	2,166	2,111	2,156	+0.05%	7,500	86億2389万	+0.75%
08/20	2,158	2,158	2,125	2,155	+2.13%	4,200	86億1989万	+0.61%
08/19	2,153	2,153	2,101	2,110	-3.61%	10,800	84億3989万	-1.45%
08/18	2,188	2,191	2,150	2,189	+0.46%	5,000	87億5589万	+2.29%
08/17	2,148	2,188	2,116	2,179	+1.59%	15,100	87億1589万	+1.97%
08/14	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	85億7989万	+0.56%
08/13	2,197	2,197	2,115	2,139	-2.33%	18,200	85億5589万	+0.42%
08/12	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	15:35 2027年3月期第1四半期決算説明資料
08/12	2,118	2,190	2,118	2,190	+2.43%	9,100	87億5989万	+2.87%
08/10	2,114	2,139	2,114	2,138	+1.14%	3,700	85億5189万	+0.56%
08/07	2,122	2,131	2,111	2,114	-0.75%	4,900	84億5589万	-0.52%
08/06	2,124	2,151	2,110	2,130	-0.84%	2,300	85億1989万	+0.33%
08/05	2,160	2,160	2,118	2,148	-0.56%	11,600	85億9189万	+1.32%
08/04	2,154	2,178	2,145	2,160	-0.87%	2,000	86億3989万	+2.03%
08/03	2,128	2,179	2,126	2,179	+0.09%	2,000	87億1589万	+3.17%
07/31	2,114	2,187	2,114	2,177	+2.16%	5,800	87億789万	+3.32%
07/30	2,097	2,163	2,097	2,131	+0.19%	7,800	85億2389万	+1.48%
07/29	2,120	2,136	2,100	2,127	+0.33%	4,100	85億789万	+1.58%
07/28	2,170	2,170	2,095	2,120	-2.57%	11,700	84億7989万	+1.44%
07/27	2,130	2,183	2,112	2,176	+2.74%	12,000	87億389万	+4.16%
07/24	2,118	2,129	2,090	2,118	+1.49%	3,700	84億7189万	+1.58%
07/23	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	83億4789万	+0.14%
07/22	2,093	2,096	2,070	2,073	-2.68%	11,000	82億9189万	-0.53%
07/21	2,115	2,150	2,091	2,130	+2.01%	6,600	85億1989万	+2.35%
07/17	2,135	2,146	2,064	2,088	-2.2%	8,500	83億5189万	+0.68%
07/16	2,199	2,201	2,120	2,135	-2.95%	8,000	85億3989万	+3.19%
07/15	2,165	2,200	2,105	2,200	+2.8%	15,300	87億9989万	+6.64%
07/14	2,097	2,165	2,097	2,140	+2.05%	11,600	85億5989万	+4.29%
07/13	2,100	2,120	2,080	2,097	-0.19%	8,100	83億8789万	+2.49%
07/10	2,061	2,120	2,061	2,101	+1.5%	4,900	84億389万	+2.69%
07/09	2,100	2,103	2,069	2,070	-0.86%	4,000	82億7989万	+1.17%
07/08	2,081	2,135	2,050	2,088	-1.04%	7,800	83億5189万	+2.05%
07/07	2,140	2,145	2,101	2,110	-0.47%	7,600	84億3989万	+3.18%
07/06	2,115	2,135	2,069	2,120	+1.19%	8,700	84億7989万	+3.82%
07/03	2,062	2,120	2,054	2,095	+1.55%	6,900	83億7989万	+2.7%
07/02	2,079	2,128	2,061	2,063	-0.72%	10,700	82億5189万	+0.88%
07/01	2,083	2,083	2,021	2,078	+1.07%	11,600	83億1189万	+1.07%
06/30	2,035	2,063	2,010	2,056	+0.49%	5,200	82億2389万	-0.53%
06/29	2,050	2,101	2,030	2,046	+0.2%	10,500	81億8389万	-1.54%
06/26	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	81億6789万	-2.34%
06/25	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	79億9990万	-4.9%
06/24	2,010	2,053	2,002	2,002	-0.4%	6,100	80億789万	-5.34%
06/23	2,102	2,102	2,010	2,010	-4.51%	13,100	80億3989万	-5.41%
06/22	2,049	2,147	2,049	2,105	+1.89%	7,500	84億1989万	-1.54%
06/19	2,090	2,090	2,023	2,066	-0.96%	8,500	82億6389万	-3.64%
06/18	2,113	2,119	2,058	2,086	-0.38%	12,600	83億4389万	-3.16%
06/17	1,971	2,111	1,971	2,094	+5.17%	11,700	83億7589万	-3.28%
06/16	1,970	1,997	1,960	1,991	+1.07%	9,700	79億6390万	-8.96%
06/15	1,998	1,998	1,967	1,970	+0.2%	8,400	78億7990万	-10.9%
06/12	2,007	2,007	1,935	1,966	-0.15%	8,900	78億6390万	-12.31%
06/11	1,924	1,969	1,903	1,969	+1.39%	13,100	78億7590万	-13.45%
06/10	2,000	2,001	1,914	1,942	-2.66%	29,300	77億6790万	-15.68%
06/09	2,038	2,064	1,984	1,995	-3.9%	26,400	79億7990万	-14.38%
06/08	2,100	2,111	2,040	2,076	-2.12%	13,100	83億389万	-11.92%
06/05	2,070	2,148	2,060	2,121	+2.96%	25,500	84億8389万	-10.84%
06/04	2,057	2,060	2,002	2,060	+0.24%	32,900	82億3989万	-14.17%
06/03	2,049	2,072	1,994	2,055	+0.1%	39,500	82億1989万	-15.22%
06/02	15:35 定款一部変更のお知らせ
06/02	2,050	2,073	1,988	2,053	0%	75,000	82億1189万	-15.93%
06/01	2,224	2,260	2,032	2,053	-7.31%	70,100	82億1189万	-16.58%
05/29	2,335	2,410	2,208	2,215	-5.74%	50,100	88億5988万	-10.69%
05/28	2,354	2,399	2,264	2,350	-0.34%	39,500	93億9988万	-5.51%
05/27	2,316	2,358	2,304	2,358	+1.42%	16,800	94億3188万	-5.23%
05/26	2,370	2,376	2,296	2,325	-1.82%	10,800	92億9988万	-6.55%
05/25	15:35 取締役候補者に関するお知らせ
05/25	2,395	2,395	2,308	2,368	+0.59%	19,400	94億7188万	-4.75%
05/22	2,284	2,361	2,281	2,354	+2.57%	15,500	94億1588万	-5.12%
05/21	2,260	2,334	2,260	2,295	+1.59%	17,400	91億7988万	-7.31%
05/20	2,290	2,327	2,226	2,259	-2.33%	23,700	90億3588万	-8.65%
05/19	2,253	2,340	2,253	2,313	+2.35%	17,000	92億5188万	-6.51%
05/18	2,314	2,328	2,255	2,260	-2.71%	20,500	90億3988万	-8.72%
05/15	2,371	2,390	2,318	2,323	-1.98%	16,900	92億9188万	-6.26%
05/14	2,529	2,591	2,301	2,370	-9.65%	68,500	94億7988万	-4.36%
05/13	15:35 2026年3月期決算説明資料
05/13	15:35 2026年3月期決算短信〔日本基準〕(非連結)
05/13	2,583	2,663	2,556	2,623	+0.85%	16,800	104億9186万	+6.02%
05/12	2,735	2,757	2,595	2,601	-5.66%	24,500	104億386万	+5.73%
05/11	2,789	2,822	2,744	2,757	-0.9%	25,700	110億2786万	+12.62%
05/08	2,615	2,782	2,570	2,782	+4.39%	60,300	111億2786万	+14.67%
05/07	2,663	2,730	2,650	2,665	+1.99%	31,200	106億5986万	+10.9%
05/01	2,639	2,665	2,585	2,613	-2.35%	29,100	104億5186万	+9.47%
04/30	2,621	2,695	2,580	2,676	+1.79%	32,100	107億386万	+12.86%
04/28	2,612	2,634	2,551	2,629	-0.94%	19,700	105億1586万	+11.63%
04/27	2,710	2,740	2,620	2,654	-0.23%	67,700	106億1586万	+13.47%
04/24	2,539	2,677	2,513	2,660	+6.57%	81,600	106億3986万	+14.61%
04/23	15:35 業績予想の修正に関するお知らせ
04/23	2,535	2,543	2,429	2,496	-1.54%	17,000	99億8387万	+8.33%
04/22	2,480	2,538	2,480	2,535	+0.72%	20,100	101億3987万	+10.36%
04/21	2,426	2,517	2,390	2,517	+5.01%	24,900	100億6787万	+10.1%
04/20	2,409	2,415	2,350	2,397	+0.63%	9,200	95億8788万	+5.27%
04/17	2,343	2,430	2,334	2,382	+1.66%	24,000	95億2788万	+4.84%

AI inside（4488）のIR情報・決算資料

2026/04/17～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート