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
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)
02/12	2,599	2,606	2,551	2,570	-0.23%	33,700	102億7987万	-2.95%
02/10	2,541	2,603	2,541	2,576	+1.38%	22,900	103億387万	-2.87%
02/09	2,501	2,565	2,498	2,541	+1.88%	20,600	101億6387万	-4.19%
02/06	2,530	2,530	2,462	2,494	-2.5%	18,800	99億7587万	-6.03%
02/05	2,483	2,578	2,477	2,558	+3.02%	15,100	102億3187万	-3.83%
02/04	2,557	2,557	2,470	2,483	-3.61%	28,000	99億3187万	-6.83%
02/03	2,597	2,597	2,540	2,576	+0.63%	9,100	103億387万	-3.63%
02/02	2,563	2,602	2,528	2,560	+0.43%	13,600	102億3987万	-4.26%
01/30	2,562	2,603	2,534	2,549	+0.08%	12,100	101億9587万	-4.75%
01/29	2,531	2,565	2,488	2,547	+0.43%	24,100	101億8787万	-4.82%
01/28	2,582	2,582	2,525	2,536	-1.78%	19,700	101億4387万	-5.37%
01/27	2,615	2,620	2,581	2,582	-1.07%	10,200	103億2787万	-3.73%
01/26	2,650	2,650	2,587	2,610	-2.83%	24,500	104億3986万	-2.65%
01/23	2,695	2,779	2,676	2,686	-0.48%	19,200	107億4386万	+0.19%
01/22	2,673	2,718	2,656	2,699	+0.93%	20,200	107億9586万	+0.71%
01/21	2,699	2,699	2,651	2,674	-1.33%	13,800	106億9586万	-0.11%
01/20	2,794	2,802	2,710	2,710	-2.38%	13,000	108億3986万	+1.19%
01/19	2,834	2,834	2,754	2,776	-2.08%	14,600	111億386万	+3.66%
01/16	2,850	2,855	2,800	2,835	-0.42%	18,100	113億3985万	+5.98%
01/15	2,760	2,847	2,760	2,847	+3.11%	16,500	113億8785万	+6.63%
01/14	2,761	2,800	2,760	2,761	-0.86%	7,700	110億4386万	+3.64%
01/13	2,800	2,830	2,761	2,785	-0.25%	15,300	111億3986万	+4.58%
01/09	2,775	2,820	2,754	2,792	+1.31%	19,200	111億6786万	+5.04%
01/08	2,687	2,770	2,687	2,756	+2.3%	16,400	110億2386万	+3.84%
01/07	2,643	2,699	2,643	2,694	+1.2%	11,400	107億7586万	+1.47%
01/06	2,583	2,680	2,583	2,662	+3.06%	21,200	106億4786万	+0.04%
01/05	2,611	2,623	2,572	2,583	-0.65%	21,700	103億3187万	-3.19%
2025
12/30	2,630	2,637	2,591	2,600	-1.33%	17,500	103億9987万	-2.8%
12/29	2,700	2,712	2,633	2,635	-1.75%	16,200	105億3986万	-1.72%
12/26	2,698	2,701	2,650	2,682	-0.67%	38,000	107億2786万	-0.19%
12/25	2,582	2,707	2,582	2,700	+4.57%	49,100	107億9986万	+0.26%
12/24	2,610	2,612	2,567	2,582	-0.88%	32,000	103億2787万	-4.37%
12/23	2,580	2,620	2,560	2,605	+1.32%	66,600	104億1986万	-4.02%
12/22	2,632	2,646	2,570	2,571	-2.21%	20,900	102億8387万	-5.96%
12/19	2,592	2,637	2,592	2,629	+1.12%	17,800	105億1586万	-4.54%
12/18	2,530	2,601	2,530	2,600	+1.72%	35,900	103億9987万	-6.04%
12/17	2,596	2,604	2,520	2,556	-1.73%	24,400	102億2387万	-8.26%
12/16	2,640	2,640	2,596	2,601	-2.22%	21,500	104億386万	-7.11%
12/15	2,623	2,669	2,607	2,660	+0.91%	15,300	106億3986万	-5.47%
12/12	2,670	2,705	2,607	2,636	-1.68%	36,100	105億4386万	-6.66%
12/11	2,737	2,738	2,680	2,681	-1.72%	33,200	107億2386万	-5.43%
12/10	2,683	2,738	2,683	2,728	+1.37%	13,800	109億1186万	-4.05%
12/09	2,711	2,740	2,690	2,691	-0.74%	16,500	107億6386万	-5.65%
12/08	2,688	2,726	2,688	2,711	+0.04%	19,500	108億4386万	-5.24%
12/05	2,702	2,749	2,702	2,710	-0.37%	9,000	108億3986万	-5.44%
12/04	2,693	2,740	2,690	2,720	+2.03%	17,300	108億7986万	-5.23%
12/03	2,665	2,696	2,653	2,666	-0.6%	15,700	106億6386万	-7.37%
12/02	2,775	2,775	2,670	2,682	-3.8%	36,400	107億2786万	-7.23%
12/01	2,846	2,861	2,771	2,788	-1.97%	14,300	111億5186万	-3.9%
11/28	2,828	2,868	2,828	2,844	+0.04%	9,700	113億7585万	-2.17%
11/27	2,760	2,845	2,755	2,843	+3.04%	19,500	113億7185万	-2.37%
11/26	2,779	2,811	2,751	2,759	+0.55%	18,400	110億3586万	-5.38%
11/25	2,794	2,795	2,704	2,744	-1.12%	45,300	109億7586万	-6.12%
11/21	2,800	2,847	2,773	2,775	-2.29%	56,700	110億9986万	-5.26%
11/20	2,880	2,917	2,811	2,840	-0.98%	59,800	113億5985万	-3.34%
11/19	2,979	2,979	2,861	2,868	-2.78%	45,300	114億7185万	-2.55%
11/18	3,075	3,075	2,935	2,950	-4.38%	83,900	117億9985万	+0.2%
11/17	3,060	3,090	2,974	3,085	-0.16%	62,300	123億3984万	+4.72%
11/14	3,130	3,175	3,030	3,090	+4.57%	115,600	123億5984万	+4.89%
11/13	15:35 2026年3月期第2四半期決算説明資料
11/13	15:35 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/13	3,025	3,080	2,922	2,955	-3.59%	53,900	118億1985万	+0.41%
11/12	2,927	3,075	2,927	3,065	+5.04%	39,400	122億5984万	+3.97%
11/11	2,953	2,953	2,915	2,918	-0.71%	10,100	116億7185万	-1.02%
11/10	2,938	2,968	2,922	2,939	+1.03%	8,100	117億5585万	-0.41%
11/07	2,900	2,921	2,888	2,909	+0.07%	12,600	116億3585万	-1.52%
11/06	2,917	2,960	2,891	2,907	+0.76%	17,100	116億2785万	-1.82%
11/05	2,971	2,971	2,858	2,885	-2.24%	30,000	115億3985万	-3.03%
11/04	2,929	2,978	2,890	2,951	+1.3%	22,000	118億385万	-1.37%
10/31	2,847	2,930	2,847	2,913	+2.43%	24,300	116億5185万	-3.13%
10/30	2,830	2,890	2,806	2,844	+0.85%	17,900	113億7585万	-5.92%
10/29	2,934	2,952	2,820	2,820	-3.29%	38,300	112億7985万	-7.27%
10/28	2,993	2,993	2,916	2,916	-2.44%	21,600	116億6385万	-4.71%
10/27	2,963	3,040	2,945	2,989	+2.36%	20,100	119億5585万	-2.77%
10/24	2,992	2,992	2,920	2,920	-1.25%	11,800	116億7985万	-5.35%
10/23	2,988	2,988	2,931	2,957	-0.27%	6,200	118億2785万	-4.52%
10/22	2,986	3,005	2,961	2,965	+0.95%	10,400	118億5985万	-4.57%
10/21	2,991	2,991	2,907	2,937	-0.14%	14,900	117億4785万	-5.68%
10/20	2,898	2,987	2,897	2,941	+2.08%	17,700	117億6385万	-5.8%
10/17	2,968	2,968	2,868	2,881	-3.87%	27,000	115億2385万	-7.96%
10/16	2,970	3,010	2,950	2,997	+1.08%	14,600	119億8785万	-4.52%
10/15	2,943	2,972	2,930	2,965	+2.21%	18,900	118億5985万	-5.69%
10/14	2,980	2,980	2,895	2,901	-3.46%	36,000	116億385万	-7.9%
10/10	3,080	3,080	2,998	3,005	-2.28%	20,700	120億1984万	-4.78%
10/09	3,040	3,105	3,035	3,075	+1.82%	22,500	122億9984万	-2.66%
10/08	3,085	3,090	3,020	3,020	-2.11%	14,100	120億7984万	-4.49%
10/07	3,070	3,105	3,040	3,085	+0.49%	20,700	123億3984万	-2.62%

4488 AI inside

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート