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	2,492	2,492	2,395	2,399	-3.81%	45,500	-	-7.94%
10/01	2,500	2,502	2,488	2,494	-0.24%	7,400	-	-4.63%
09/30	2,480	2,514	2,467	2,500	-0.4%	28,200	-	-4.65%
09/29	2,555	2,569	2,481	2,510	-1.84%	47,700	-	-4.49%
09/28	2,629	2,634	2,551	2,557	-2.7%	49,900	-	-2.89%
09/25	2,634	2,646	2,621	2,628	-0.19%	11,500	-	-0.19%
09/24	2,638	2,661	2,632	2,633	+0.19%	11,600	-	+0.04%
09/18	（IR情報）13:00 （訃報）弊社前代表取締役社長の逝去に関するお知らせ
09/18	2,624	2,650	2,618	2,628	+0.19%	6,400	-	-0.08%
09/17	2,636	2,664	2,618	2,623	-0.98%	8,700	-	-0.15%
09/16	2,649	2,650	2,628	2,649	+0.3%	7,700	-	+0.99%
09/15	2,615	2,665	2,601	2,641	+1.11%	12,800	-	+0.92%
09/14	2,547	2,612	2,511	2,612	+0.85%	22,200	-	+0.08%
09/11	2,590	2,635	2,520	2,590	-0.58%	43,700	-	-0.54%
09/10	2,595	2,616	2,565	2,605	+0.31%	9,200	-	+0.27%
09/09	2,600	2,618	2,593	2,597	-1.03%	10,200	-	+0.23%
09/08	（5%ルール）エスアイエル（1.94%）光通信（7.42%）UH Partners 2（0.49%）
09/08	2,662	2,664	2,624	2,624	-0.91%	10,200	-	+1.51%
09/07	2,697	2,697	2,642	2,648	-0.23%	12,700	-	+2.72%
09/04	2,623	2,665	2,623	2,654	+2.39%	6,100	-	+3.19%
09/03	2,620	2,620	2,592	2,592	-1.26%	6,400	-	+1.01%
09/02	2,672	2,672	2,625	2,625	-1.94%	10,400	-	+2.42%
09/01	2,689	2,700	2,665	2,677	-0.82%	7,100	-	+4.69%
08/31	2,660	2,699	2,651	2,699	+1.09%	6,100	-	+5.8%
08/28	2,663	2,693	2,661	2,670	+0.91%	6,600	-	+5.04%
08/27	2,643	2,661	2,624	2,646	+0.11%	9,000	-	+4.38%
08/26	2,628	2,652	2,622	2,643	+0.88%	8,900	-	+4.55%
08/25	2,660	2,688	2,620	2,620	-1.98%	9,200	-	+3.89%
08/24	2,681	2,690	2,660	2,673	+0.79%	7,600	-	+6.28%
08/21	2,624	2,656	2,598	2,652	+0.84%	7,900	-	+5.83%
08/20	2,599	2,634	2,583	2,630	+2.29%	11,700	-	+5.24%
08/19	2,605	2,605	2,552	2,571	-1.31%	14,100	-	+3.17%
08/18	2,599	2,615	2,558	2,605	+0.7%	10,900	-	+4.74%
08/17	2,554	2,611	2,553	2,587	+1.81%	16,500	-	+4.23%
08/14	2,544	2,568	2,518	2,541	+0.83%	14,000	-	+2.54%
08/13	2,496	2,531	2,490	2,520	+1%	10,600	-	+1.82%
08/12	2,500	2,542	2,486	2,495	+0.6%	15,300	-	+0.89%
08/10	2,501	2,517	2,454	2,480	+1.18%	14,400	-	+0.32%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,474	2,475	2,437	2,451	+0.33%	8,100	-	-0.77%
08/06	2,450	2,461	2,433	2,443	+0.33%	6,600	-	-1.09%
08/05	2,450	2,450	2,432	2,435	-0.12%	5,000	-	-1.3%
08/04	2,490	2,490	2,430	2,438	-0.89%	8,700	-	-1.22%
08/03	2,488	2,488	2,455	2,460	-1.13%	6,900	-	-0.28%
07/31	2,508	2,534	2,488	2,488	-1.19%	8,200	-	+0.97%
07/30	2,500	2,518	2,475	2,518	+0.4%	8,200	-	+2.32%
07/29	2,481	2,523	2,481	2,508	+1.17%	9,100	-	+2.2%
07/28	2,519	2,524	2,478	2,479	-1.59%	11,300	-	+1.31%
07/27	2,494	2,528	2,494	2,519	+1.57%	8,100	-	+3.11%
07/24	2,484	2,494	2,465	2,480	-0.16%	4,300	-	+1.85%
07/23	2,480	2,495	2,471	2,484	+0.57%	6,800	-	+2.31%
07/22	2,524	2,524	2,470	2,470	-1%	17,400	-	+2.02%
07/21	2,482	2,503	2,475	2,495	+1.8%	9,900	-	+3.36%
07/17	2,465	2,478	2,438	2,451	+0.04%	24,100	-	+1.83%
07/16	2,485	2,487	2,440	2,450	-0.93%	15,400	-	+2.08%
07/15	2,470	2,473	2,453	2,473	+0.86%	7,100	-	+3.26%
07/14	2,487	2,487	2,450	2,452	-0.24%	11,200	-	+2.42%
07/13	2,517	2,517	2,445	2,458	-1.17%	12,000	-	+2.93%
07/10	2,487	2,502	2,459	2,487	+0.36%	8,500	-	+4.41%
07/09	2,467	2,483	2,437	2,478	+0.53%	11,700	-	+4.34%
07/08	2,473	2,482	2,460	2,465	+0.2%	9,200	-	+4.1%
07/07	2,509	2,525	2,460	2,460	-0.97%	25,200	-	+4.06%
07/06	2,469	2,510	2,455	2,484	+2.22%	32,300	-	+5.34%
07/03	2,449	2,449	2,416	2,430	-0.16%	14,000	-	+3.32%
07/02	2,390	2,467	2,390	2,434	+1.84%	20,500	-	+3.53%
07/01	2,439	2,439	2,390	2,390	-2.01%	12,700	-	+1.75%
06/30	2,469	2,469	2,403	2,439	+0.21%	21,300	-	+3.83%
06/29	2,406	2,450	2,399	2,434	+2.23%	21,400	-	+3.66%
06/26	2,403	2,403	2,363	2,381	-0.92%	12,500	-	+1.36%
06/25	（IR情報）15:30 株式報酬としての自己株式処分に関するお知らせ
06/25	2,416	2,416	2,363	2,403	+2.82%	22,500	-	+2.3%
06/24	2,342	2,368	2,331	2,337	-0.72%	14,300	-	-0.51%
06/23	2,413	2,413	2,339	2,354	-0.42%	27,100	-	+0.09%
06/22	2,347	2,394	2,342	2,364	+1.72%	23,600	-	+0.3%
06/19	2,334	2,334	2,279	2,324	+0.48%	19,400	-	-1.53%
06/18	2,320	2,347	2,292	2,313	+0.13%	20,200	-	-2.16%
06/17	2,291	2,323	2,280	2,310	+0.87%	19,500	-	-2.45%
06/16	2,302	2,302	2,259	2,290	-0.52%	19,700	-	-3.46%
06/15	2,287	2,311	2,272	2,302	+0.92%	30,300	-	-3.2%
06/12	2,380	2,380	2,260	2,281	-2.1%	36,900	-	-4.32%
06/11	2,404	2,414	2,322	2,330	-4.74%	52,900	-	-2.55%
06/10	2,306	2,446	2,266	2,446	+6.35%	83,500	-	+2.13%
06/09	2,330	2,339	2,285	2,300	-0.35%	14,600	-	-3.89%
06/08	2,333	2,333	2,291	2,308	-0.9%	17,500	-	-3.83%
06/05	2,295	2,370	2,292	2,329	+1.53%	23,600	-	-3.32%
06/04	2,357	2,357	2,292	2,294	-2.47%	20,700	-	-5.21%
06/03	2,334	2,358	2,285	2,352	+1.34%	26,100	-	-3.21%
06/02	2,325	2,342	2,275	2,321	-0.09%	34,800	-	-4.92%
06/01	2,416	2,416	2,323	2,323	-3.85%	37,100	-	-5.3%
05/29	2,400	2,417	2,382	2,416	+0.88%	12,200	-	-2.07%
05/28	2,408	2,415	2,373	2,395	+0.21%	26,700	-	-3.43%
05/27	2,450	2,453	2,382	2,390	-0.5%	45,100	-	-4.05%
05/26	2,452	2,452	2,391	2,402	-1.96%	18,400	-	-4%
05/25	（5%ルール）アセンダー・キャピタル・リミテッド(Ascender Ca…（5.38%）
05/25	2,432	2,468	2,407	2,450	+2.85%	24,000	-	-2.58%
05/22	2,420	2,420	2,378	2,382	-0.87%	14,900	-	-5.7%
05/21	2,436	2,442	2,395	2,403	-1.03%	9,300	-	-5.36%
05/20	2,470	2,495	2,380	2,428	-1.34%	25,200	-	-4.86%
05/19	2,475	2,516	2,438	2,461	0%	18,000	-	-4.05%
05/18	2,457	2,480	2,395	2,461	+2.24%	62,600	-	-4.58%
05/15	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:40 自己株式の消却に関するお知らせ
05/15	（IR情報）15:40 従業員向けインセンティブ・プランとしての自己株式処分に関するお知らせ
05/15	（IR情報）15:40 従業員向けインセンティブ・プラン導入に関するお知らせ
05/15	（IR情報）15:40 業績連動型株式報酬制度の継続及び一部改定に関するお知らせ
05/15	（IR情報）15:40 役員の異動等に関するお知らせ
05/15	（IR情報）15:40 配当方針の変更(累進配当の導入等)及び株主優待制度の変更(拡充)に関するお知らせ
05/15	（IR情報）15:40 中期経営計画策定に関するお知らせ
05/15	2,425	2,451	2,402	2,407	-0.12%	15,000	-	-7.1%
05/14	2,431	2,460	2,410	2,410	-0.86%	9,900	-	-7.45%
05/13	2,434	2,471	2,430	2,431	+0.04%	7,800	-	-7.07%
05/12	2,444	2,458	2,428	2,430	-0.53%	7,100	-	-7.46%
05/11	2,478	2,478	2,427	2,443	-0.41%	14,900	-	-7.39%

NCD（4783）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート