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	2,775	2,776	2,731	2,750	-0.79%	18,200	-	+1.51%
09/30	2,740	2,772	2,734	2,772	+2.02%	12,700	-	+2.44%
09/29	2,754	2,754	2,703	2,717	-2.09%	17,500	-	+0.56%
09/28	2,789	2,794	2,763	2,775	-0.36%	11,500	-	+2.74%
09/25	2,784	2,794	2,762	2,785	+0.61%	22,900	-	+3.38%
09/24	2,719	2,779	2,719	2,768	+1.95%	16,000	-	+2.9%
09/18	2,710	2,740	2,708	2,715	+0.52%	18,600	-	+1.04%
09/17	2,694	2,705	2,687	2,701	+0.9%	24,400	-	+0.45%
09/16	2,672	2,690	2,664	2,677	-0.34%	5,200	-	-0.48%
09/15	2,679	2,696	2,670	2,686	+0.37%	16,900	-	-0.19%
09/14	2,602	2,679	2,602	2,676	+1.83%	27,200	-	-0.45%
09/11	2,627	2,640	2,605	2,628	-0.19%	17,000	-	-2.16%
09/10	2,641	2,662	2,623	2,633	+0.08%	19,900	-	-2.01%
09/09	2,651	2,674	2,631	2,631	-0.57%	16,900	-	-2.08%
09/08	2,666	2,694	2,646	2,646	-1.56%	13,100	-	-1.38%
09/07	2,684	2,691	2,669	2,688	-0.44%	17,800	-	+0.26%
09/04	2,666	2,710	2,661	2,700	+1.28%	18,700	-	+0.41%
09/03	2,676	2,686	2,650	2,666	-0.67%	20,100	-	-1.11%
09/02	2,710	2,711	2,678	2,684	-2.04%	35,900	-	-0.74%
09/01	2,768	2,785	2,740	2,740	-1.01%	28,000	-	+1.11%
08/31	2,759	2,777	2,730	2,768	+0.04%	16,400	-	+1.91%
08/28	2,718	2,780	2,718	2,767	+1.8%	39,900	-	+1.77%
08/27	2,722	2,738	2,706	2,718	-0.15%	14,400	-	-0.15%
08/26	2,710	2,730	2,710	2,722	+0.7%	11,700	-	-0.22%
08/25	2,710	2,715	2,680	2,703	+0.56%	12,900	-	-1.13%
08/24	2,666	2,694	2,659	2,688	+0.83%	12,000	-	-1.9%
08/21	2,670	2,676	2,652	2,666	-1.04%	16,500	-	-3.02%
08/20	2,640	2,694	2,638	2,694	+3.3%	20,200	-	-2.39%
08/19	2,651	2,651	2,601	2,608	-2.36%	26,400	-	-5.81%
08/18	2,700	2,714	2,654	2,671	-1.22%	33,400	-	-3.96%
08/17	2,766	2,766	2,696	2,704	-2.38%	29,800	-	-3.12%
08/14	2,727	2,780	2,727	2,770	+1.95%	23,600	-	-1.04%
08/13	2,707	2,730	2,700	2,717	+0.7%	31,800	-	-3.07%
08/12	2,626	2,703	2,612	2,698	+2.98%	35,200	-	-4.05%
08/10	2,606	2,623	2,588	2,620	-0.11%	51,800	-	-7.09%
08/07	2,636	2,636	2,581	2,623	-0.87%	45,900	-	-7.31%
08/06	2,628	2,662	2,598	2,646	+0.53%	44,100	-	-6.67%
08/05	2,543	2,642	2,543	2,632	+3.5%	54,700	-	-7.26%
08/04	2,572	2,572	2,502	2,543	-2.08%	73,400	-	-10.46%
08/03	2,681	2,700	2,467	2,597	-9.86%	203,400	-	-8.75%
07/31	（IR情報）16:10 2027年3月期第1四半期決算短信[日本基準](連結)
07/31	2,920	2,920	2,856	2,881	-0.07%	27,400	-	+1.16%
07/30	2,855	2,890	2,845	2,883	+1.23%	33,600	-	+1.55%
07/29	2,860	2,863	2,816	2,848	-0.04%	23,400	-	+0.64%
07/28	2,905	2,905	2,821	2,849	-1.18%	16,500	-	+0.92%
07/27	2,837	2,883	2,837	2,883	+1.16%	20,400	-	+2.23%
07/24	2,840	2,861	2,800	2,850	+0.46%	14,000	-	+1.28%
07/23	2,871	2,872	2,820	2,837	-1.18%	22,500	-	+0.92%
07/22	（IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
07/22	2,906	2,906	2,866	2,871	-0.24%	12,800	-	+2.21%
07/21	2,890	2,915	2,871	2,878	+0.98%	11,900	-	+2.64%
07/17	2,874	2,912	2,827	2,850	-1.59%	37,800	-	+1.82%
07/16	2,910	2,957	2,896	2,896	-1.63%	21,300	-	+3.61%
07/15	2,970	2,970	2,898	2,944	+0.72%	30,900	-	+5.52%
07/14	2,920	2,923	2,860	2,923	+0.52%	52,600	-	+4.99%
07/13	2,979	2,989	2,887	2,908	-0.72%	41,700	-	+4.6%
07/10	2,884	2,939	2,884	2,929	+1.17%	22,800	-	+5.36%
07/09	2,854	2,908	2,854	2,895	+1.05%	13,300	-	+4.14%
07/08	2,928	2,967	2,865	2,865	-2.88%	28,700	-	+3.06%
07/07	2,920	2,993	2,920	2,950	+1.65%	36,100	-	+6.08%
07/06	2,888	2,912	2,886	2,902	+1.54%	31,400	-	+4.39%
07/03	2,806	2,869	2,800	2,858	+3.7%	49,500	-	+2.77%
07/02	2,799	2,825	2,743	2,756	+1.58%	36,300	-	-1.01%
07/01	2,677	2,754	2,677	2,713	+0.93%	49,600	-	-2.69%
06/30	2,693	2,693	2,662	2,688	-0.19%	21,300	-	-3.79%
06/29	2,657	2,710	2,657	2,693	+1.62%	20,700	-	-3.92%
06/26	2,633	2,650	2,604	2,650	-0.23%	28,900	-	-5.76%
06/25	2,671	2,688	2,652	2,656	+0.15%	29,000	-	-5.98%
06/24	（IR情報）14:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
06/24	（IR情報）14:00 支配株主等に関する事項について
06/24	2,682	2,692	2,652	2,652	-1.41%	41,200	-	-6.52%
06/23	2,771	2,771	2,685	2,690	-2.92%	44,600	-	-5.61%
06/22	2,733	2,788	2,733	2,771	+1.39%	20,600	-	-3.15%
06/19	2,775	2,778	2,703	2,733	-0.8%	46,900	-	-4.61%
06/18	2,838	2,838	2,752	2,755	-1.5%	41,900	-	-4.11%
06/17	2,774	2,813	2,736	2,797	+2.15%	33,800	-	-2.92%
06/16	2,761	2,769	2,730	2,738	-0.87%	23,800	-	-5.26%
06/15	2,812	2,828	2,760	2,762	0%	29,800	-	-4.76%
06/12	2,803	2,803	2,740	2,762	+0.22%	25,800	-	-5.25%
06/11	2,770	2,781	2,707	2,756	-1.78%	51,700	-	-5.91%
06/10	2,825	2,832	2,781	2,806	-0.67%	48,200	-	-4.62%
06/09	2,890	2,908	2,823	2,825	-2.15%	32,800	-	-4.33%
06/08	2,920	2,920	2,855	2,887	-1.64%	36,400	-	-2.53%
06/05	2,910	2,973	2,910	2,935	+0.86%	33,800	-	-1.28%
06/04	2,852	2,935	2,835	2,910	+0.62%	33,400	-	-2.38%
06/03	2,950	2,950	2,860	2,892	-0.69%	45,900	-	-3.34%
06/02	2,959	2,959	2,880	2,912	-0.14%	31,300	-	-3.09%
06/01	（IR情報）15:30 (変更)「人事異動に関するお知らせ」の一部変更について
06/01	（IR情報）15:30 代表取締役の異動に関するお知らせ
06/01	2,992	2,995	2,913	2,916	-1.39%	37,500	-	-3.38%
05/29	2,890	3,020	2,890	2,957	+3.97%	79,700	-	-2.22%
05/28	2,853	2,882	2,820	2,844	-0.73%	40,000	-	-6.08%
05/27	2,903	2,920	2,852	2,865	-1.21%	34,800	-	-5.66%
05/26	2,915	2,930	2,870	2,900	-0.65%	24,600	-	-4.79%
05/25	3,005	3,005	2,880	2,919	-2.18%	41,500	-	-4.42%
05/22	（IR情報）15:30 人事異動に関するお知らせ
05/22	2,946	2,990	2,945	2,984	+0.71%	17,100	-	-2.36%
05/21	2,967	2,990	2,944	2,963	-0.03%	19,100	-	-3.01%
05/20	2,980	3,010	2,911	2,964	-0.1%	47,500	-	-2.98%
05/19	2,911	2,990	2,911	2,967	+3.09%	40,800	-	-2.91%
05/18	2,955	2,957	2,870	2,878	-1.88%	42,400	-	-6.01%
05/15	2,953	3,000	2,922	2,933	-0.54%	29,300	-	-4.34%
05/14	3,000	3,025	2,925	2,949	-2.19%	39,700	-	-3.88%
05/13	2,995	3,020	2,978	3,015	+0.9%	29,300	-	-1.76%
05/12	3,120	3,130	2,988	2,988	-4.84%	50,500	-	-2.61%
05/11	3,185	3,215	3,120	3,140	+0.32%	33,300	-	+2.31%
05/08	3,055	3,140	3,055	3,130	+1.95%	60,000	-	+2.29%

菱友システムズ（4685）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート