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
10/05	1,905	1,908	1,898	1,906	-0.47%	52,600	-	-1.6%
10/02	1,929	1,934	1,907	1,915	-1.08%	46,600	-	-1.19%
10/01	1,910	1,938	1,910	1,936	+1.1%	55,500	-	-0.15%
09/30	1,911	1,918	1,903	1,915	0%	54,400	-	-1.24%
09/30	（空売り報告）Citigroup Global Markets Limited 121,999株（0.59%）-0.01%
09/29	1,931	1,937	1,915	1,915	-1.29%	63,000	-	-1.34%
09/28	（IR情報）12:00 個人投資家向け会社説明会動画及び資料公開のお知らせ
09/28	1,960	1,963	1,934	1,940	-0.61%	49,300	-	-0.1%
09/25	1,943	1,959	1,943	1,952	+0.26%	46,300	-	+0.46%
09/25	（空売り報告）Citigroup Global Markets Limited 123,899株（0.6%）+0.1%
09/24	1,930	1,947	1,926	1,947	+1.72%	55,300	-	+0.26%
09/18	1,947	1,947	1,914	1,914	-1.29%	57,900	-	-1.44%
09/17	1,929	1,945	1,929	1,939	+0.52%	23,400	-	-0.21%
09/16	1,925	1,939	1,925	1,929	0%	20,400	-	-0.67%
09/15	1,930	1,934	1,922	1,929	+0.47%	22,700	-	-0.52%
09/15	（空売り報告）Citigroup Global Markets Limited 104,599株（0.5%）再IN
09/14	1,908	1,930	1,908	1,920	+0.63%	35,700	-	-0.83%
09/11	1,912	1,925	1,901	1,908	-0.73%	43,400	-	-1.29%
09/10	1,918	1,928	1,912	1,922	0%	47,400	-	-0.36%
09/09	1,925	1,933	1,918	1,922	-0.72%	44,400	-	-0.16%
09/08	1,936	1,946	1,931	1,936	-0.26%	30,100	-	+0.83%
09/07	1,945	1,949	1,928	1,941	-0.56%	44,600	-	+1.36%
09/04	1,963	1,969	1,946	1,952	-0.41%	37,500	-	+2.15%
09/03	1,953	1,965	1,950	1,960	+0.36%	36,900	-	+2.73%
09/02	1,965	1,979	1,953	1,953	-1.51%	46,200	-	+2.52%
09/01	1,981	1,988	1,970	1,983	+0.51%	59,300	-	+4.31%
08/31	1,955	1,975	1,950	1,973	+0.92%	64,000	-	+4.06%
08/28	1,953	1,970	1,948	1,955	+0.15%	35,300	-	+3.44%
08/27	1,942	1,963	1,940	1,952	+0.15%	41,100	-	+3.61%
08/26	1,935	1,952	1,935	1,949	+0.93%	48,600	-	+3.73%
08/25	1,942	1,952	1,925	1,931	-0.41%	27,900	-	+2.99%
08/24	1,965	1,970	1,939	1,939	-1.07%	50,800	-	+3.69%
08/21	1,955	1,965	1,950	1,960	+0.2%	68,600	-	+5.04%
08/20	1,947	1,962	1,943	1,956	+0.67%	60,200	-	+5.1%
08/19	（IR情報）15:00 2026年12月期第2四半期決算説明会ログミーFinance書き起こし記事（Q&Aあり）公開のお知らせ
08/19	1,941	1,948	1,922	1,943	+0.1%	76,300	-	+4.69%
08/18	1,947	1,950	1,931	1,941	-0.31%	36,600	-	+4.86%
08/17	1,936	1,953	1,921	1,947	+0.57%	89,500	-	+5.47%
08/14	1,896	1,952	1,891	1,936	+1.63%	161,700	-	+5.16%
08/13	（IR情報）15:00 創業60周年記念株主優待の実施に関するお知らせ
08/13	（IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/13	1,865	1,910	1,864	1,905	+2.04%	172,700	-	+3.7%
08/13	（空売り報告）Citigroup Global Markets Limited 94,399株（0.45%）-0.14%義務消失
08/12	1,846	1,867	1,845	1,867	+1.41%	60,400	-	+1.85%
08/12	（空売り報告）Citigroup Global Markets Limited 121,699株（0.59%）-0.1%
08/10	1,846	1,848	1,829	1,841	0%	31,800	-	+0.6%
08/07	1,820	1,842	1,820	1,841	+0.71%	47,400	-	+0.77%
08/06	1,806	1,842	1,806	1,828	+0.99%	42,300	-	+0.22%
08/05	1,805	1,812	1,800	1,810	+0.89%	31,200	-	-0.6%
08/05	（空売り報告）Citigroup Global Markets Limited 142,499株（0.69%）-0.04%
08/04	1,821	1,829	1,794	1,794	-1.37%	56,000	-	-1.32%
08/03	1,840	1,840	1,817	1,819	-1.68%	50,800	-	+0.17%
07/31	1,872	1,872	1,840	1,850	-0.75%	62,100	-	+1.93%
07/30	1,890	1,890	1,859	1,864	-1.27%	134,200	-	+2.93%
07/30	（空売り報告）Citigroup Global Markets Limited 150,169株（0.73%）再IN
07/29	1,866	1,895	1,859	1,888	+1.83%	85,100	-	+4.48%
07/28	1,855	1,861	1,848	1,854	+0.32%	46,700	-	+2.89%
07/27	1,829	1,853	1,829	1,848	+1.26%	69,800	-	+2.78%
07/27	（空売り報告）Citigroup Global Markets Limited 101,960株（0.49%）-0.1%義務消失
07/24	1,821	1,825	1,810	1,825	+0.22%	33,800	-	+1.67%
07/23	1,820	1,822	1,811	1,821	-0.16%	46,200	-	+1.56%
07/22	1,830	1,830	1,815	1,824	-0.38%	49,600	-	+1.84%
07/21	1,841	1,845	1,828	1,831	+0.49%	38,100	-	+2.35%
07/21	（空売り報告）Citigroup Global Markets Limited 122,760株（0.59%）-0.1%
07/17	1,836	1,844	1,818	1,822	-0.11%	66,100	-	+1.96%
07/17	（空売り報告）Barclays Capital Securities Ltd 100,946株（0.49%）-0.02%義務消失
07/16	1,837	1,847	1,824	1,824	-0.6%	48,600	-	+2.18%
07/15	（IR情報）16:00 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ
07/15	1,830	1,837	1,824	1,835	+0.27%	42,600	-	+2.92%
07/15	（空売り報告）Barclays Capital Securities Ltd 105,246株（0.51%）再IN
07/14	1,827	1,840	1,819	1,830	+0.49%	54,300	-	+2.81%
07/14	（空売り報告）Barclays Capital Securities Ltd 101,146株（0.49%）-0.02%義務消失
07/13	1,832	1,838	1,808	1,821	-0.44%	47,200	-	+2.42%
07/13	（空売り報告）Citigroup Global Markets Limited 141,860株（0.69%）-0.02%
07/10	1,822	1,831	1,819	1,829	+0.77%	42,300	-	+2.93%
07/09	1,823	1,833	1,809	1,815	-1.14%	43,300	-	+2.2%
07/08	1,815	1,846	1,810	1,836	+1.05%	90,500	-	+3.49%
07/07	1,789	1,824	1,776	1,817	+1.85%	159,600	-	+2.48%
07/07	（空売り報告）Barclays Capital Securities Ltd 106,046株（0.51%）再IN
07/06	1,779	1,784	1,772	1,784	+0.56%	44,100	-	+0.73%
07/03	1,775	1,781	1,763	1,774	+0.74%	52,100	-	+0.17%
07/03	（空売り報告）Barclays Capital Securities Ltd 97,746株（0.47%）-0.08%義務消失
07/02	1,755	1,777	1,755	1,761	+0.57%	64,100	-	-0.62%
07/01	1,745	1,752	1,740	1,751	+0.34%	37,700	-	-1.24%
06/30	1,755	1,757	1,740	1,745	+0.17%	54,400	-	-1.69%
06/29	1,747	1,757	1,731	1,742	-1.8%	141,200	-	-1.97%
06/29	（空売り報告）Citigroup Global Markets Limited 147,560株（0.71%）+0.02%
06/29	（空売り報告）Barclays Capital Securities Ltd 114,746株（0.55%）-0.05%
06/26	1,762	1,778	1,760	1,774	+0.8%	96,800	-	-0.22%
06/26	（空売り報告）Citigroup Global Markets Limited 142,960株（0.69%）-0.01%
06/25	1,768	1,775	1,759	1,760	0%	56,200	-	-1.07%
06/24	（IR情報）12:30 主要人事に関するお知らせ
06/24	1,757	1,779	1,757	1,760	+0.28%	57,600	-	-1.18%
06/24	（空売り報告）Citigroup Global Markets Limited 144,060株（0.7%）+0.01%
06/23	（IR情報）15:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
06/23	1,775	1,778	1,752	1,755	-0.85%	113,100	-	-1.52%
06/23	（空売り報告）Citigroup Global Markets Limited 143,060株（0.69%）-0.02%
06/22	1,775	1,780	1,764	1,770	-0.11%	88,400	-	-0.78%
06/19	1,781	1,784	1,771	1,772	-0.11%	40,100	-	-0.73%
06/18	1,767	1,778	1,767	1,774	+0.45%	36,700	-	-0.73%
06/17	1,779	1,786	1,766	1,766	-0.39%	58,300	-	-1.23%
06/16	1,781	1,782	1,767	1,773	-0.45%	63,200	-	-0.95%
06/15	1,784	1,789	1,776	1,781	+0.68%	36,200	-	-0.56%
06/12	1,771	1,776	1,766	1,769	-0.11%	55,000	-	-1.34%
06/11	1,778	1,785	1,767	1,771	-0.56%	52,500	-	-1.28%
06/11	（空売り報告）Citigroup Global Markets Limited 147,260株（0.71%）+0.11%
06/10	1,780	1,782	1,769	1,781	+0.34%	75,300	-	-0.84%
06/09	1,792	1,801	1,775	1,775	-0.56%	57,200	-	-1.17%
06/09	（空売り報告）Barclays Capital Securities Ltd 124,678株（0.6%）+0.02%
06/08	1,786	1,803	1,777	1,785	-0.94%	50,800	-	-0.67%
06/05	1,780	1,809	1,780	1,802	+1.24%	40,000	-	+0.22%
06/05	（空売り報告）Barclays Capital Securities Ltd 120,578株（0.58%）-0.02%
06/04	1,782	1,787	1,773	1,780	-0.78%	28,000	-	-1%
06/04	（空売り報告）Citigroup Global Markets Limited 125,260株（0.6%）+0.09%
06/03	1,788	1,795	1,768	1,794	+0.34%	37,800	-	-0.33%
06/02	1,775	1,793	1,766	1,788	+0.73%	53,700	-	-0.72%
06/02	（空売り報告）Barclays Capital Securities Ltd 123,878株（0.6%）新規
06/01	1,792	1,793	1,772	1,775	-1.33%	56,600	-	-1.55%
05/29	1,796	1,815	1,796	1,799	+0.39%	48,800	-	-0.39%
05/29	（空売り報告）Citigroup Global Markets Limited 105,360株（0.51%）新規
05/28	1,788	1,801	1,784	1,792	0%	43,500	-	-0.88%
05/27	1,786	1,794	1,783	1,792	+0.5%	38,000	-	-0.99%
05/26	1,781	1,787	1,775	1,783	-0.22%	41,700	-	-1.65%
05/25	1,801	1,804	1,773	1,787	-0.72%	65,200	-	-1.6%
05/22	1,790	1,801	1,785	1,800	+0.61%	29,700	-	-0.99%
05/21	1,799	1,807	1,787	1,789	+0.11%	28,000	-	-1.7%
05/20	1,810	1,814	1,777	1,787	-1.27%	51,200	-	-1.92%
05/19	1,820	1,824	1,806	1,810	+0.28%	39,200	-	-0.88%
05/18	1,820	1,820	1,795	1,805	-0.82%	45,200	-	-1.31%
05/15	1,809	1,840	1,804	1,820	+1.11%	53,900	-	-0.6%
05/14	（IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	1,801	1,830	1,772	1,800	-0.33%	75,900	-	-1.8%
05/13	1,812	1,817	1,802	1,806	-0.33%	39,400	-	-1.58%
05/12	1,812	1,816	1,806	1,812	-0.06%	26,800	-	-1.31%

CAC HD（4725）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート