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
11/02	2,167	2,167	2,071	2,101	-3.05%	11,600	-	-3.8%
10/30	2,206	2,206	2,142	2,167	0%	4,700	-	-0.05%
10/29	2,160	2,175	2,101	2,167	-0.14%	13,000	-	+0.84%
10/28	2,150	2,176	2,137	2,170	+0.93%	4,300	-	+1.97%
10/27	2,085	2,150	2,055	2,150	+3.12%	9,000	-	+1.99%
10/26	2,070	2,120	2,070	2,085	+0.97%	6,300	-	-0.14%
10/23	2,108	2,140	2,051	2,065	-2.82%	12,900	-	-0.24%
10/23	（空売り報告）モルガン・スタンレーMUFG証券 9,800株（0.48%）-0.03%義務消失
10/22	2,163	2,180	2,113	2,125	+0.57%	8,900	-	+3.56%
10/21	（IR情報）15:30 (訂正)「(開示事項の経過)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」の一部訂正に関するお知らせ
10/21	2,137	2,179	2,077	2,113	+1.25%	15,400	-	+3.94%
10/21	（空売り報告）モルガン・スタンレーMUFG証券 10,600株（0.51%）-0.09%
10/20	2,105	2,233	2,077	2,087	-0.38%	34,400	-	+3.57%
10/20	（空売り報告）モルガン・スタンレーMUFG証券 12,300株（0.6%）-0.19%
10/19	（IR情報）15:30 (開示事項の経過)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
10/19	2,073	2,151	2,048	2,095	-1.04%	25,500	-	+4.8%
10/16	2,083	2,131	2,057	2,117	+2.57%	22,400	-	+6.81%
10/15	2,110	2,148	2,037	2,064	-4.44%	35,100	-	+5.04%
10/14	2,185	2,300	2,088	2,160	+3.6%	122,800	-	+10.94%
10/14	（空売り報告）モルガン・スタンレーMUFG証券 16,100株（0.79%）-0.18%
10/13	2,162	2,211	2,070	2,085	-5.1%	71,900	-	+8.2%
10/09	2,307	2,528	2,151	2,197	-11.41%	369,500	-	+15.09%
10/09	（空売り報告）モルガン・スタンレーMUFG証券 19,800株（0.97%）+0.36%
10/08	2,931	3,480	2,480	2,480	-16.78%	1,381,800	-	+31.5%
10/08	（空売り報告）モルガン・スタンレーMUFG証券 12,500株（0.61%）新規
10/07	（5%ルール）Hongo holdings（29.36%）
10/07	3,090	3,375	2,839	2,980	-1.32%	544,700	-	+60.99%
10/06	2,550	3,020	2,461	3,020	+19.84%	673,800	-	+68.15%
10/05	2,700	3,060	2,464	2,520	-1.56%	935,800	-	+44.91%
10/02	2,060	2,560	2,000	2,560	+24.27%	439,400	-	+50.5%
10/01	1,860	2,060	1,860	2,060	+24.1%	68,300	-	+23.95%
09/30	（IR情報）15:30 CSアカウンティング株式会社の株式の取得(子会社化)に関するお知らせ
09/29	1,695	1,699	1,660	1,660	-2.06%	1,300	-	+0.97%
09/28	（IR情報）17:30 better相続事業及びbetter相続for会計事務所事業の事業譲渡並びに特別利益の計上に関するお知らせ
09/28	1,685	1,696	1,682	1,695	+0.41%	6,600	-	+3.29%
09/25	1,699	1,707	1,680	1,688	-0.65%	7,100	-	+3.24%
09/24	1,675	1,700	1,675	1,699	+1.43%	3,000	-	+4.36%
09/18	1,661	1,675	1,661	1,675	+1.21%	700	-	+3.33%
09/17	1,655	1,658	1,655	1,655	+0.06%	1,600	-	+2.22%
09/16	1,675	1,675	1,654	1,654	-0.06%	1,600	-	+2.29%
09/15	1,637	1,675	1,637	1,655	+0.85%	700	-	+2.48%
09/14	1,632	1,641	1,632	1,641	+1.3%	400	-	+1.74%
09/11	1,636	1,649	1,616	1,620	-1.88%	2,200	-	+0.5%
09/10	1,651	1,655	1,650	1,651	-0.72%	1,600	-	+2.48%
09/09	1,695	1,695	1,663	1,663	-1.01%	1,300	-	+3.42%
09/08	1,679	1,680	1,650	1,680	+0.06%	800	-	+4.67%
09/07	1,680	1,689	1,650	1,679	+0.36%	3,900	-	+5%
09/04	1,644	1,673	1,644	1,673	+2.32%	1,600	-	+4.96%
09/03	1,641	1,670	1,632	1,635	-0.61%	7,600	-	+2.83%
09/02	1,647	1,647	1,624	1,645	+0.61%	3,800	-	+3.59%
09/01	1,622	1,635	1,608	1,635	+0.8%	3,200	-	+3.09%
08/31	（IR情報）16:00 特別利益計上に関するお知らせ
08/31	1,606	1,622	1,606	1,622	+1.12%	1,400	-	+2.4%
08/28	1,623	1,623	1,592	1,604	-0.06%	2,900	-	+1.26%
08/27	1,592	1,616	1,592	1,605	+0.94%	2,500	-	+1.26%
08/26	1,586	1,590	1,586	1,590	+0.63%	500	-	+0.25%
08/25	1,588	1,600	1,554	1,580	-0.63%	3,100	-	-0.44%
08/24	1,594	1,594	1,539	1,590	-0.5%	2,300	-	+0.13%
08/21	1,584	1,598	1,561	1,598	+0.76%	2,300	-	+0.63%
08/20	1,574	1,600	1,560	1,586	+2.99%	1,600	-	-0.25%
08/19	1,532	1,540	1,523	1,540	+0.65%	2,600	-	-3.21%
08/18	1,563	1,575	1,530	1,530	+0.33%	2,600	-	-3.89%
08/17	1,499	1,546	1,499	1,525	-5.81%	9,500	-	-4.27%
08/14	（IR情報）15:30 2026年9月期第3四半期決算補足説明資料
08/14	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/14	1,602	1,620	1,602	1,619	+0.25%	4,100	-	+1.57%
08/13	1,617	1,626	1,600	1,615	+1.38%	4,200	-	+1.51%
08/12	1,600	1,610	1,580	1,593	-0.44%	2,500	-	+0.38%
08/10	1,630	1,630	1,523	1,600	-1.84%	3,200	-	+1.01%
08/07	1,600	1,635	1,580	1,630	+3.16%	4,600	-	+3.23%
08/06	1,571	1,580	1,571	1,580	-0.63%	300	-	+0.45%
08/05	1,580	1,640	1,580	1,590	+0.63%	9,400	-	+1.34%
08/04	1,620	1,620	1,528	1,580	+2.6%	2,600	-	+1.02%
08/03	1,551	1,551	1,505	1,540	-0.71%	900	-	-1.22%
07/31	1,570	1,570	1,550	1,551	-1.34%	3,600	-	-0.26%
07/30	1,592	1,598	1,566	1,572	-0.44%	2,200	-	+1.35%
07/29	1,590	1,590	1,579	1,579	-1.31%	4,500	-	+2.2%
07/28	1,593	1,600	1,578	1,600	+0.44%	9,500	-	+3.9%
07/27	1,593	1,599	1,593	1,593	-0.99%	1,200	-	+3.85%
07/24	1,600	1,648	1,600	1,609	-1.89%	2,200	-	+5.3%
07/23	1,645	1,645	1,640	1,640	+1.23%	400	-	+7.82%
07/22	1,620	1,620	1,620	1,620	0%	100	-	+7.07%
07/21	1,630	1,640	1,590	1,620	+1.31%	2,400	-	+7.5%
07/17	1,588	1,599	1,580	1,599	+0.69%	2,100	-	+6.67%
07/16	1,652	1,656	1,588	1,588	-4.28%	3,300	-	+6.43%
07/15	1,621	1,662	1,620	1,659	+3.04%	2,000	-	+11.79%
07/14	1,584	1,650	1,540	1,610	+2.88%	23,900	-	+9.15%
07/13	1,547	1,576	1,547	1,565	+1.16%	4,300	-	+6.61%
07/10	1,545	1,587	1,513	1,547	+0.13%	10,400	-	+5.81%
07/09	1,546	1,554	1,520	1,545	+0.19%	4,000	-	+6.04%
07/08	1,542	1,542	1,541	1,542	+1.11%	400	-	+6.2%
07/07	1,532	1,550	1,525	1,525	+0.99%	800	-	+5.32%
07/06	1,507	1,520	1,491	1,510	+2.17%	1,600	-	+4.57%
07/03	1,486	1,500	1,456	1,478	-0.47%	3,400	-	+2.64%
07/02	1,457	1,485	1,455	1,485	+0.41%	2,900	-	+3.27%
07/01	1,439	1,479	1,439	1,479	+0.68%	1,100	-	+2.99%
06/30	1,457	1,470	1,441	1,469	+2.16%	1,900	-	+2.44%
06/29	1,467	1,467	1,434	1,438	-0.48%	1,000	-	+0.28%
06/26	1,444	1,449	1,430	1,445	-0.34%	1,900	-	+0.63%
06/25	1,430	1,460	1,421	1,450	+1.19%	4,800	-	+0.83%
06/24	1,420	1,450	1,420	1,433	-1.17%	1,000	-	-0.69%
06/23	1,420	1,450	1,420	1,450	+0.14%	2,400	-	+0.21%
06/22	1,415	1,450	1,415	1,448	+0.63%	4,500	-	-0.34%
06/19	1,444	1,462	1,430	1,439	-0.35%	3,000	-	-1.3%
06/18	1,463	1,463	1,420	1,444	0%	1,900	-	-1.57%
06/17	1,466	1,468	1,430	1,444	-1.3%	2,900	-	-2.17%
06/16	1,418	1,467	1,402	1,463	+3.39%	4,000	-	-1.68%
06/15	1,420	1,425	1,392	1,415	-0.35%	4,000	-	-5.48%
06/12	1,402	1,420	1,390	1,420	+1.28%	3,800	-	-5.9%
06/11	1,412	1,430	1,402	1,402	-1.96%	7,700	-	-7.64%
06/10	1,446	1,467	1,430	1,430	+0.35%	3,700	-	-6.41%
06/09	1,450	1,451	1,424	1,425	+0.28%	2,000	-	-7.23%
06/08	1,427	1,440	1,421	1,421	-0.63%	5,100	-	-8.14%
06/05	1,424	1,467	1,424	1,430	+0.42%	1,900	-	-8.33%

辻・本郷ITコンサルティング（476A）のイベントチャート

2026/06/05～2026/11/02

イベント情報＆株価推移

開示資料

決算

株式

チャート