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	979	996	969	996	+2.47%	1,915,200	2880億529万	-3.86%
03/05	11:30 第46期(2026年3月期)2月の売上の状況に関するお知らせ(速報)
03/05	976	1,002	972	972	+0.93%	2,504,700	2810億6540万	-6.54%
03/04	955	983	941	963	-2.33%	3,576,100	2784億6295万	-7.93%
03/03	1,017	1,018	984	986	-5.01%	2,616,000	2851億1367万	-6.27%
03/02	1,049	1,056	1,032	1,038	-3.35%	1,811,200	3001億5009万	-1.89%
02/27	1,047	1,077	1,038	1,074	+3.77%	2,907,700	3105億5992万	+1.23%
02/26	1,025	1,040	1,025	1,035	+2.07%	2,188,900	2992億8260万	-2.54%
02/25	998	1,024	998	1,014	+3.05%	1,921,200	2932億1020万	-4.97%
02/24	974	1,003	970	984	-0.4%	1,971,700	2845億3535万	-8.04%
02/20	1,016	1,017	984	988	-3.8%	2,722,100	2856億9199万	-8.18%
02/19	1,019	1,045	1,009	1,027	+0.88%	2,066,100	2969億6931万	-5.08%
02/18	995	1,023	992	1,018	+3.88%	2,922,900	2943億6685万	-6.35%
02/17	995	999	974	980	-0.51%	3,171,900	2833億7870万	-10.34%
02/16	995	1,007	981	985	-0.3%	3,111,900	2848億2451万	-10.54%
02/13	1,050	1,059	988	988	-6.97%	3,914,200	2856億9199万	-10.83%
02/12	1,050	1,072	1,026	1,062	+0.28%	3,281,000	3070億8998万	-4.58%
02/10	11:30 2026年3月期第3四半期決算現況と今後の展望(決算説明会資料)
02/10	11:30 第46期(2026年3月期)1月の売上の状況に関するお知らせ(速報)
02/10	11:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/10	1,105	1,134	1,029	1,059	-3.46%	6,683,800	3062億2249万	-5.02%
02/09	1,103	1,110	1,083	1,097	-0.18%	1,857,100	3172億1065万	-1.88%
02/06	1,085	1,104	1,075	1,099	0%	1,238,500	3177億8897万	-1.79%
02/05	1,095	1,120	1,088	1,099	+1.01%	1,524,300	3177億8897万	-1.96%
02/04	1,092	1,096	1,076	1,088	-0.91%	1,546,300	3146億819万	-3.2%
02/03	1,088	1,104	1,083	1,098	+1.39%	1,327,900	3174億9981万	-2.57%
02/02	1,100	1,107	1,083	1,083	-0.37%	1,233,100	3131億6238万	-3.99%
01/30	1,086	1,098	1,080	1,087	+0.83%	1,180,200	3143億1903万	-3.81%
01/29	1,086	1,090	1,071	1,078	-2%	1,645,700	3117億1657万	-4.6%
01/28	1,096	1,102	1,074	1,100	-1.43%	1,874,400	3180億7813万	-2.74%
01/27	1,121	1,124	1,107	1,116	+0.18%	1,410,500	3227億472万	-1.24%
01/26	1,125	1,149	1,114	1,114	-2.62%	1,813,000	3221億2640万	-1.33%
01/23	1,125	1,156	1,118	1,144	+3.25%	2,410,300	3308億126万	+1.51%
01/22	1,111	1,118	1,102	1,108	+0.45%	1,240,700	3203億9143万	-1.51%
01/21	1,120	1,128	1,101	1,103	-3.58%	2,191,700	3189億4562万	-1.87%
01/20	1,120	1,154	1,117	1,144	+3.44%	2,632,400	3308億126万	+2.05%
01/19	1,112	1,125	1,104	1,106	-1.69%	1,820,800	3198億1310万	-0.98%
01/16	1,135	1,138	1,117	1,125	-1.32%	2,377,400	3253億718万	+0.72%
01/15	1,153	1,159	1,133	1,140	-1.47%	2,155,700	3296億4461万	+2.15%
01/14	1,170	1,173	1,150	1,157	-1.53%	2,384,300	3345億6036万	+4.05%
01/13	1,175	1,192	1,164	1,175	+1.12%	2,475,000	3397億6528万	+5.86%
01/09	1,152	1,170	1,143	1,162	+0.35%	2,896,100	3360億617万	+5.44%
01/08	11:30 第46期(2026年3月期)12月の売上の状況に関するお知らせ(速報)
01/08	1,128	1,181	1,105	1,158	+2.93%	5,342,900	3348億4952万	+5.85%
01/07	1,101	1,130	1,091	1,125	+1.08%	3,217,800	3253億718万	+3.5%
01/06	1,135	1,135	1,107	1,113	-1.68%	2,980,800	3218億3724万	+2.87%
01/05	1,130	1,135	1,112	1,132	+1.07%	2,171,300	3273億3131万	+5.11%
2025
12/30	1,150	1,156	1,118	1,120	-3.2%	2,243,000	3238億6137万	+4.48%
12/29	1,185	1,185	1,153	1,157	-0.77%	2,442,600	3345億6036万	+8.43%
12/26	1,169	1,183	1,158	1,166	-0.34%	3,597,100	3371億6282万	+10%
12/25	1,138	1,186	1,133	1,170	+4.46%	4,531,600	3383億1947万	+11.11%
12/24	1,130	1,146	1,110	1,120	-0.36%	2,868,800	3238億6137万	+7.18%
12/23	1,100	1,136	1,097	1,124	+3.69%	3,218,700	3250億1802万	+8.18%
12/22	1,105	1,106	1,075	1,084	-1.9%	2,189,500	3134億5154万	+4.94%
12/19	1,095	1,121	1,078	1,105	+1.94%	2,958,500	3195億2394万	+7.28%
12/18	1,081	1,089	1,064	1,084	+0.28%	1,686,200	3134億5154万	+5.65%
12/17	1,081	1,118	1,071	1,081	+0.46%	2,954,400	3125億8405万	+5.57%
12/16	1,100	1,104	1,069	1,076	-1.65%	2,217,300	3111億3824万	+5.28%
12/15	1,090	1,110	1,075	1,094	+1.58%	2,879,700	3163億4316万	+7.15%
12/12	1,056	1,077	1,045	1,077	+3.96%	2,263,500	3114億2741万	+5.8%
12/11	1,058	1,059	1,023	1,036	-1.33%	1,882,100	2995億7177万	+1.87%
12/10	1,094	1,099	1,047	1,050	-3.23%	2,875,800	3036億2003万	+2.94%
12/09	1,103	1,119	1,073	1,085	-2.08%	3,227,500	3137億4070万	+6.27%
12/08	1,054	1,111	1,053	1,108	+5.73%	4,427,200	3203億9143万	+8.41%
12/05	1,088	1,104	1,033	1,048	-3.85%	4,299,400	3030億4171万	+2.54%
12/04	11:30 第46期(2026年3月期)11月の売上の状況に関するお知らせ(速報)
12/04	983	1,105	977	1,090	+11.79%	8,740,100	3151億8651万	+6.55%
12/03	975	981	957	975	+1.25%	1,967,600	2819億3289万	-4.79%
12/02	980	982	956	963	-1.83%	2,188,500	2784億6295万	-6.5%
12/01	1,002	1,012	977	981	-3.25%	2,582,100	2836億6786万	-5.49%
11/28	990	1,022	988	1,014	+2.42%	2,039,700	2932億1020万	-2.87%
11/27	1,000	1,008	985	990	-1.39%	2,104,200	2862億7032万	-5.62%
11/26	995	1,008	987	1,004	+2.03%	1,808,900	2903億1858万	-4.92%
11/25	1,000	1,001	981	984	-1.5%	1,876,900	2845億3535万	-7.26%
11/21	966	1,006	966	999	+2.36%	2,335,900	2888億7278万	-6.37%
11/20	965	983	962	976	+1.14%	2,558,200	2818億5810万	-9.04%
11/19	968	978	957	965	-0.62%	1,923,900	2786億8142万	-10.65%
11/18	981	989	963	971	-1.52%	2,336,300	2804億1415万	-10.75%
11/17	990	1,005	972	986	-3.33%	3,538,000	2847億4599万	-10.2%
11/14	982	1,024	981	1,020	+2.31%	2,796,300	2945億6482万	-7.86%
11/13	1,035	1,037	997	997	-3.95%	2,505,200	2879億2267万	-10.74%
11/12	1,022	1,045	1,012	1,038	+1.96%	2,686,200	2997億6302万	-7.9%
11/11	1,040	1,042	1,001	1,018	-2.96%	2,812,300	2939億8724万	-10.54%
11/10	1,028	1,057	1,015	1,049	+1.84%	3,039,200	3029億3970万	-8.62%
11/07	11:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/07	11:30 2026年3月期第2四半期決算現況と今後の展望(決算説明会資料)
11/07	11:30 第46期(2026年3月期)10月の売上の状況に関するお知らせ(速報)
11/07	1,081	1,089	977	1,030	-2.65%	5,766,700	2974億5271万	-10.82%
11/06	1,096	1,097	1,055	1,058	-4.08%	2,426,200	3055億3880万	-9.11%
11/05	1,080	1,103	1,067	1,103	+2.04%	2,679,700	3185億3431万	-6.05%
11/04	1,100	1,105	1,075	1,081	-2.61%	2,101,700	3121億8095万	-8.54%
10/31	17:30 海外子会社人事に関するお知らせ
10/31	1,102	1,119	1,098	1,110	+0.91%	1,850,100	3205億5583万	-6.96%
10/30	1,066	1,112	1,061	1,100	+2.8%	2,531,400	3176億6794万	-8.49%
10/29	1,112	1,118	1,068	1,070	-4.12%	2,834,200	3090億427万	-11.64%
10/28	1,142	1,142	1,112	1,116	-2.02%	2,321,200	3222億8857万	-8.6%
10/27	1,139	1,147	1,133	1,139	0%	1,892,000	3289億3071万	-7.55%
10/24	1,130	1,153	1,126	1,139	0%	1,481,100	3289億3071万	-8.07%
10/23	1,157	1,158	1,138	1,139	-0.87%	1,221,000	3289億3071万	-8.66%
10/22	1,163	1,166	1,146	1,149	-0.95%	1,565,800	3318億1860万	-8.52%
10/21	1,128	1,174	1,108	1,160	+2.29%	2,437,300	3348億7279万	-8.23%
10/20	1,144	1,152	1,133	1,134	+0.8%	1,527,100	3273億6702万	-10.64%
10/17	1,136	1,145	1,121	1,125	-2.26%	1,989,300	3247億6887万	-11.9%
10/16	1,154	1,164	1,126	1,151	-0.95%	2,935,100	3322億7464万	-10.43%
10/15	1,161	1,177	1,155	1,162	+1.22%	2,629,800	3354億5015万	-10.13%
10/14	1,199	1,207	1,143	1,148	-5.82%	4,315,400	3314億859万	-11.83%
10/10	1,200	1,227	1,192	1,219	+0.66%	3,434,600	3519億511万	-7.09%
10/09	11:30 第46期(2026年3月期)9月の売上の状況に関するお知らせ(速報)
10/09	1,261	1,278	1,178	1,211	-5.54%	6,433,500	3495億9564万	-8.19%
10/08	1,260	1,282	1,256	1,282	+2.23%	1,544,600	3700億9217万	-3.54%
10/07	1,295	1,297	1,247	1,254	-3.54%	2,696,100	3620億903万	-6.28%

4680 ラウンドワン

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