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
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%
04/16	2,281	2,345	2,281	2,343	+2.49%	21,600	93億7188万	+3.35%
04/15	2,244	2,292	2,244	2,286	+2.37%	8,200	91億4388万	+0.88%
04/14	2,256	2,274	2,233	2,233	+0.45%	7,000	89億3188万	-1.5%
04/13	2,220	2,250	2,214	2,223	-0.13%	17,000	88億9188万	-1.94%
04/10	2,270	2,283	2,222	2,226	-2.37%	6,900	89億388万	-1.9%
04/09	2,363	2,363	2,278	2,280	-3.39%	10,600	91億1988万	+0.44%
04/08	2,335	2,421	2,326	2,360	+1.51%	31,500	94億3988万	+4.15%
04/07	2,320	2,380	2,302	2,325	+0.26%	17,100	92億9988万	+2.74%
04/06	2,272	2,319	2,272	2,319	+1.98%	3,900	92億7588万	+2.47%
04/03	2,287	2,288	2,273	2,274	+0.26%	2,800	90億9588万	+0.44%
04/02	2,295	2,317	2,255	2,268	-1.18%	8,100	90億7188万	+0.09%
04/01	2,214	2,325	2,214	2,295	+4.08%	13,200	91億7988万	+1.15%
03/31	2,199	2,240	2,192	2,205	+0.14%	3,100	88億1988万	-2.78%
03/30	2,220	2,299	2,181	2,202	-2.87%	11,700	88億788万	-3.08%
03/27	2,205	2,272	2,205	2,267	+1.43%	8,300	90億6788万	-0.4%
03/26	2,263	2,290	2,202	2,235	-1.32%	11,100	89億3988万	-1.89%
03/25	2,237	2,291	2,237	2,265	+1.3%	7,100	90億5988万	-0.66%
03/24	2,241	2,245	2,201	2,236	+2.05%	9,500	89億4388万	-2.23%
03/23	2,250	2,250	2,160	2,191	-2.62%	19,400	87億6389万	-4.45%
03/19	2,278	2,287	2,244	2,250	-2.17%	7,100	89億9988万	-2.56%
03/18	2,280	2,321	2,280	2,300	+0.88%	4,200	91億9988万	-0.95%
03/17	2,306	2,320	2,274	2,280	-0.65%	8,300	91億1988万	-2.19%
03/16	2,260	2,312	2,250	2,295	+1.5%	15,500	91億7988万	-1.92%
03/13	2,225	2,266	2,225	2,261	+0.04%	7,900	90億4388万	-3.79%
03/12	2,288	2,311	2,250	2,260	-1.99%	16,900	90億3988万	-4.2%
03/11	2,308	2,332	2,282	2,306	-0.6%	10,000	92億2388万	-2.78%
03/10	2,283	2,339	2,273	2,320	+4.5%	20,000	92億7988万	-2.6%
03/09	2,215	2,250	2,174	2,220	-2.5%	25,600	88億7988万	-7.15%
03/06	2,231	2,313	2,231	2,277	+0.31%	11,300	91億788万	-5.28%
03/05	2,207	2,302	2,207	2,270	+4.46%	15,700	90億7988万	-6%
03/04	2,249	2,249	2,120	2,173	-4.27%	44,200	86億9189万	-10.47%
03/03	2,320	2,338	2,270	2,270	-2.78%	27,400	90億7988万	-7.16%
03/02	2,306	2,338	2,281	2,335	-0.17%	21,900	93億3988万	-5.12%
02/27	2,310	2,353	2,290	2,339	+0.26%	14,700	93億5588万	-5.53%
02/26	2,375	2,422	2,333	2,333	-0.09%	25,200	93億3188万	-6.27%
02/25	2,268	2,380	2,268	2,335	+2.68%	21,900	93億3988万	-6.75%
02/24	2,297	2,299	2,252	2,274	-1%	22,500	90億9588万	-9.83%
02/20	2,312	2,315	2,286	2,297	-1.12%	15,400	91億8788万	-9.71%
02/19	2,305	2,331	2,277	2,323	+0.78%	19,800	92億9188万	-9.47%
02/18	2,266	2,334	2,265	2,305	+0.35%	26,000	92億1988万	-10.8%
02/17	2,430	2,430	2,260	2,297	-5.59%	71,400	91億8788万	-11.76%
02/16	2,401	2,443	2,361	2,433	+1.8%	25,100	97億3187万	-7.24%
02/13	2,420	2,440	2,312	2,390	-7%	92,500	95億5988万	-9.33%
02/12	15:35 2026年3月期第3四半期決算説明資料
02/12	15:35 2026年3月期第3四半期決算短信〔日本基準〕(非連結)

AI inside（4488）のIR情報・決算資料

2026/02/13～2026/07/10

IR情報＆株価推移

開示資料

決算

株式

チャート