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
10/02	1,121	1,122	1,121	1,122	-0.36%	300	-	-1.49%
10/01	1,126	1,126	1,121	1,126	0%	1,200	-	-1.14%
09/30	1,126	1,126	1,126	1,126	0%	200	-	-1.23%
09/29	（IR情報）16:00 組織変更及び人事異動に関するお知らせ
09/29	1,124	1,149	1,124	1,126	-1.75%	1,300	-	-1.31%
09/28	1,121	1,146	1,121	1,146	+0.09%	2,100	-	+0.26%
09/25	1,145	1,145	1,145	1,145	+1.78%	300	-	+0.35%
09/24	1,146	1,146	1,125	1,125	-1.83%	200	-	-1.23%
09/18	1,167	1,167	1,146	1,146	+0.09%	500	-	+0.7%
09/17	1,150	1,150	1,145	1,145	-0.43%	300	-	+0.7%
09/15	（自社株買い）取締役会(2026年8月17日)での決議状況(取得期間2026年8月18日～2026年8月18日)
09/15	1,150	1,150	1,150	1,150	+0.09%	200	-	+1.23%
09/14	1,153	1,153	1,123	1,149	+1.06%	400	-	+1.23%
09/11	1,116	1,137	1,114	1,137	-0.79%	1,400	-	+0.18%
09/10	1,146	1,146	1,146	1,146	-1.63%	2,400	-	+1.06%
09/09	1,147	1,165	1,147	1,165	+1.22%	900	-	+2.92%
09/08	1,158	1,160	1,147	1,151	-0.69%	700	-	+1.86%
09/07	（IR情報）16:45 (開示事項の経過)特別利益(投資有価証券売却益)の計上に関するお知らせ
09/07	1,150	1,159	1,148	1,159	+0.96%	800	-	+2.75%
09/04	1,153	1,160	1,148	1,148	+1.5%	900	-	+1.95%
09/03	1,122	1,150	1,122	1,131	+0.8%	300	-	+0.62%
09/02	1,150	1,150	1,111	1,122	-2.43%	1,800	-	-0.18%
09/01	1,150	1,160	1,150	1,150	0%	500	-	+2.31%
08/31	1,160	1,160	1,150	1,150	-0.86%	600	-	+2.5%
08/28	1,103	1,170	1,103	1,160	+5.26%	5,400	-	+3.57%
08/27	1,141	1,141	1,102	1,102	-0.99%	500	-	-1.43%
08/26	1,113	1,121	1,113	1,113	-2.02%	2,200	-	-0.54%
08/25	1,155	1,155	1,136	1,136	+0.98%	500	-	+1.52%
08/24	1,125	1,125	1,125	1,125	-2.6%	600	-	+0.54%
08/20	1,157	1,157	1,147	1,155	0%	800	-	+3.03%
08/19	1,165	1,166	1,155	1,155	+0.17%	1,500	-	+3.03%
08/18	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ
08/18	1,136	1,169	1,133	1,153	+5.01%	4,100	-	+2.95%
08/17	（IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/17	1,100	1,100	1,098	1,098	+0.46%	500	-	-2.05%
08/14	1,110	1,110	1,093	1,093	-1.53%	600	-	-2.41%
08/13	1,110	1,110	1,110	1,110	-1.68%	200	-	-0.8%
08/10	1,130	1,130	1,120	1,129	+0.8%	2,900	-	+1.07%
08/07	（IR情報）15:40 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	1,120	1,120	1,120	1,120	-0.88%	800	-	+0.36%
08/06	1,125	1,130	1,125	1,130	-0.26%	700	-	+1.35%
08/05	1,129	1,133	1,129	1,133	+0.44%	200	-	+1.71%
08/04	1,118	1,128	1,111	1,128	+3.68%	700	-	+1.35%
08/03	1,088	1,088	1,088	1,088	-1.98%	100	-	-2.07%
07/30	1,110	1,110	1,110	1,110	0%	100	-	-0.18%
07/29	1,109	1,112	1,109	1,110	+1.93%	400	-	-0.09%
07/28	（IR情報）17:10 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ
07/28	1,114	1,114	1,089	1,089	-1.71%	300	-	-2.16%
07/27	1,106	1,108	1,088	1,108	-2.29%	1,300	-	-0.63%
07/24	1,140	1,140	1,082	1,134	+2.16%	1,000	-	+1.61%
07/23	1,110	1,110	1,110	1,110	+0.09%	100	-	-0.45%
07/22	1,129	1,129	1,107	1,109	+0.91%	400	-	-0.36%
07/21	1,088	1,099	1,088	1,099	-1.7%	600	-	-1.17%
07/15	1,140	1,140	1,118	1,118	+0.72%	200	-	+0.72%
07/14	1,110	1,110	1,110	1,110	-0.89%	100	-	+0.18%
07/13	1,150	1,150	1,120	1,120	-2.35%	200	-	+1.27%
07/10	1,163	1,164	1,135	1,147	-2.13%	3,100	-	+3.99%
07/09	1,161	1,172	1,161	1,172	+0.86%	1,500	-	+6.64%
07/08	1,150	1,162	1,150	1,162	+3.11%	400	-	+6.22%
07/07	1,149	1,156	1,127	1,127	-3.26%	1,500	-	+3.39%
07/06	1,098	1,166	1,098	1,165	+8.17%	3,100	-	+7.18%
07/03	1,077	1,077	1,077	1,077	+0.75%	100	-	-0.55%
07/02	1,072	1,072	1,068	1,069	-0.19%	300	-	-1.2%
07/01	1,071	1,071	1,071	1,071	-2.55%	100	-	-0.93%
06/30	1,099	1,099	1,099	1,099	0%	100	-	+1.57%
06/29	1,108	1,111	1,061	1,099	+0.37%	7,200	-	+1.67%
06/26	1,099	1,100	1,070	1,095	-0.18%	700	-	+1.58%
06/25	1,090	1,098	1,060	1,097	+0.18%	1,100	-	+1.86%
06/24	1,091	1,100	1,058	1,095	-0.73%	1,000	-	+1.77%
06/23	1,120	1,143	1,100	1,103	+0.36%	6,700	-	+2.51%
06/22	1,109	1,109	1,079	1,099	-3.51%	1,000	-	+2.42%
06/19	1,150	1,150	1,109	1,139	-1.81%	1,000	-	+6.35%
06/18	1,173	1,199	1,148	1,160	+3.76%	9,200	-	+8.82%
06/17	1,103	1,119	1,097	1,118	+1.36%	1,300	-	+5.27%
06/16	1,100	1,112	1,092	1,103	+2.6%	2,900	-	+4.15%
06/15	1,068	1,075	1,065	1,075	+0.09%	2,700	-	+1.8%
06/12	1,055	1,074	1,049	1,074	+2.38%	1,500	-	+1.8%
06/11	1,049	1,049	1,049	1,049	-2.33%	100	-	-0.66%
06/10	1,073	1,074	1,063	1,074	+1.32%	3,600	-	+1.7%
06/09	1,042	1,060	1,042	1,060	+2.02%	200	-	+0.47%
06/08	1,075	1,075	1,039	1,039	-1.61%	2,200	-	-1.42%
06/05	1,056	1,056	1,056	1,056	+0.38%	200	-	+0.09%
06/04	1,060	1,060	1,026	1,052	+0.29%	2,700	-	-0.19%
06/03	1,069	1,069	1,036	1,049	-1.87%	1,400	-	-0.47%
06/02	（IR情報）11:30 2026年9月期中間決算説明会動画及び書き起こし記事等公開のお知らせ
06/02	1,041	1,069	1,041	1,069	+1.62%	2,100	-	+1.42%
06/01	1,052	1,052	1,052	1,052	0%	300	-	-0.09%
05/29	1,066	1,066	1,051	1,052	-0.47%	800	-	-0.09%
05/28	1,076	1,076	1,051	1,057	-1.58%	700	-	+0.57%
05/26	1,046	1,080	1,046	1,074	-0.19%	900	-	+2.29%
05/25	1,061	1,076	1,038	1,076	+3.16%	800	-	+2.67%
05/22	1,066	1,073	1,043	1,043	-1.14%	900	-	-0.38%
05/21	1,084	1,084	1,055	1,055	-2.68%	300	-	+0.86%
05/20	1,087	1,096	1,031	1,084	0%	4,200	-	+3.73%
05/19	1,026	1,084	1,026	1,084	+5.55%	1,800	-	+3.93%
05/18	1,035	1,035	1,027	1,027	-1.91%	400	-	-1.34%
05/15	1,026	1,047	1,026	1,047	+1.55%	400	-	+0.58%
05/14	1,034	1,035	1,028	1,031	-1.25%	1,000	-	-0.96%
05/13	1,046	1,046	1,044	1,044	+0.58%	200	-	+0.38%
05/12	1,035	1,038	1,035	1,038	+0.29%	300	-	-0.1%
05/11	1,035	1,058	1,035	1,035	-2.73%	3,400	-	-0.29%
05/08	（IR情報）15:40 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/08	（IR情報）15:40 2026年9月期第2四半期(中間期)の連結業績予想及び個別業績予想と実績値との差異に関するお知らせ
05/08	1,088	1,088	1,045	1,064	-1.75%	4,700	-	+2.5%
05/07	1,077	1,085	1,052	1,083	+1.69%	2,100	-	+4.44%
05/01	1,082	1,082	1,065	1,065	+2.9%	800	-	+2.9%
04/30	1,065	1,065	1,035	1,035	0%	1,000	-	+0.1%
04/27	1,063	1,094	1,035	1,035	-2.63%	1,500	-	+0.19%
04/24	1,065	1,074	1,044	1,063	+1.63%	1,500	-	+2.9%
04/23	1,044	1,066	1,038	1,046	+0.19%	1,100	-	+1.36%

IC（4769）のイベントチャート

2026/04/23～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート