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
10/01	2,053	2,147	2,053	2,136	+4.09%	13,800	-	-1.11%
09/30	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%
09/29	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%
08/28	2,164	2,270	2,124	2,264	+4.62%	25,000	-	+5.11%
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%
08/14	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	-	+0.56%
08/13	2,197	2,197	2,115	2,139	-2.33%	18,200	-	+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	-	+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%
08/04	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%
07/29	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%
07/27	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%
07/23	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	-	+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%
07/17	2,135	2,146	2,064	2,088	-2.2%	8,500	-	+0.68%
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%
07/14	2,097	2,165	2,097	2,140	+2.05%	11,600	-	+4.29%
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%
07/06	2,115	2,135	2,069	2,120	+1.19%	8,700	-	+3.82%
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%
06/30	2,035	2,063	2,010	2,056	+0.49%	5,200	-	-0.53%
06/29	2,050	2,101	2,030	2,046	+0.2%	10,500	-	-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	-	-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	-	-4.9%
06/24	2,010	2,053	2,002	2,002	-0.4%	6,100	-	-5.34%
06/23	2,102	2,102	2,010	2,010	-4.51%	13,100	-	-5.41%
06/22	2,049	2,147	2,049	2,105	+1.89%	7,500	-	-1.54%
06/19	2,090	2,090	2,023	2,066	-0.96%	8,500	-	-3.64%
06/18	2,113	2,119	2,058	2,086	-0.38%	12,600	-	-3.16%
06/17	1,971	2,111	1,971	2,094	+5.17%	11,700	-	-3.28%
06/16	1,970	1,997	1,960	1,991	+1.07%	9,700	-	-8.96%
06/15	1,998	1,998	1,967	1,970	+0.2%	8,400	-	-10.9%
06/12	2,007	2,007	1,935	1,966	-0.15%	8,900	-	-12.31%
06/11	1,924	1,969	1,903	1,969	+1.39%	13,100	-	-13.45%
06/10	2,000	2,001	1,914	1,942	-2.66%	29,300	-	-15.68%
06/09	2,038	2,064	1,984	1,995	-3.9%	26,400	-	-14.38%
06/08	2,100	2,111	2,040	2,076	-2.12%	13,100	-	-11.92%
06/05	2,070	2,148	2,060	2,121	+2.96%	25,500	-	-10.84%
06/04	2,057	2,060	2,002	2,060	+0.24%	32,900	-	-14.17%
06/03	2,049	2,072	1,994	2,055	+0.1%	39,500	-	-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	-	-15.93%
06/01	2,224	2,260	2,032	2,053	-7.31%	70,100	-	-16.58%
05/29	2,335	2,410	2,208	2,215	-5.74%	50,100	-	-10.69%
05/28	2,354	2,399	2,264	2,350	-0.34%	39,500	-	-5.51%
05/27	2,316	2,358	2,304	2,358	+1.42%	16,800	-	-5.23%
05/26	2,370	2,376	2,296	2,325	-1.82%	10,800	-	-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	-	-4.75%
05/22	2,284	2,361	2,281	2,354	+2.57%	15,500	-	-5.12%
05/21	2,260	2,334	2,260	2,295	+1.59%	17,400	-	-7.31%
05/20	2,290	2,327	2,226	2,259	-2.33%	23,700	-	-8.65%
05/19	2,253	2,340	2,253	2,313	+2.35%	17,000	-	-6.51%
05/18	2,314	2,328	2,255	2,260	-2.71%	20,500	-	-8.72%
05/15	2,371	2,390	2,318	2,323	-1.98%	16,900	-	-6.26%
05/14	2,529	2,591	2,301	2,370	-9.65%	68,500	-	-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	-	+6.02%
05/12	2,735	2,757	2,595	2,601	-5.66%	24,500	-	+5.73%
05/11	2,789	2,822	2,744	2,757	-0.9%	25,700	-	+12.62%
05/08	2,615	2,782	2,570	2,782	+4.39%	60,300	-	+14.67%

AI inside（4488）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート