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
09/30	2,864	2,866	2,861	2,862	0%	886,200	-	+0.81%
09/29	2,862	2,864	2,860	2,862	-0.03%	1,065,100	-	+0.95%
09/28	2,862	2,864	2,860	2,863	+0.1%	584,600	-	+1.17%
09/25	2,862	2,867	2,859	2,860	-0.03%	559,300	-	+1.27%
09/24	2,866	2,868	2,860	2,861	-0.31%	488,800	-	+1.45%
09/18	2,865	2,870	2,861	2,870	+0.21%	706,900	-	+2.1%
09/17	2,859	2,865	2,859	2,864	+0.1%	462,300	-	+2.14%
09/16	2,866	2,868	2,858	2,861	-0.1%	669,700	-	+2.29%
09/15	2,870	2,871	2,861	2,864	0%	664,700	-	+2.62%
09/14	2,862	2,864	2,858	2,864	+0.17%	657,500	-	+2.87%
09/11	2,859	2,862	2,856	2,859	0%	811,700	-	+2.95%
09/10	2,855	2,859	2,854	2,859	+0.18%	856,800	-	+3.21%
09/09	2,853	2,856	2,853	2,854	+0.04%	949,500	-	+3.26%
09/08	2,852	2,857	2,852	2,853	+0.04%	1,094,200	-	+3.52%
09/07	2,851	2,853	2,851	2,852	+0.04%	1,124,200	-	+3.71%
09/04	（5%ルール）電通グループ（61.76%）
09/04	2,853	2,854	2,850	2,851	-0.07%	2,666,300	-	+3.9%
09/03	2,852	2,854	2,852	2,853	0%	1,414,700	-	+4.2%
09/02	2,853	2,855	2,852	2,853	0%	2,445,100	-	+4.39%
09/01	2,853	2,857	2,851	2,853	0%	1,547,000	-	+4.58%
08/31	2,870	2,870	2,845	2,853	-1.89%	3,076,900	-	+4.81%
08/31	（IR情報）8:30 (訂正)「合同会社VICによる当社株式に対する公開買付けの開始予定に関する賛同の意見表明及び応募推奨に関するお知らせ」の一部訂正について
08/28	（IR情報）18:00 (追加)合同会社VICによる当社株式に対する公開買付けの開始予定に関する賛同の意見表明及び応募推奨に関するお知らせ
08/28	（IR情報）16:00 合同会社VICによる当社株式に対する公開買付けの開始予定に関する賛同の意見表明及び応募推奨に関するお知らせ
08/28	（IR情報）16:00 2026年12月期の期末配当予想の修正(無配)に関するお知らせ
08/28	2,900	2,930	2,881	2,908	+6.17%	5,951,100	-	+7.15%
08/28	（IR情報）8:55 当社に関する一部報道について
08/27	2,712	2,754	2,709	2,739	+1.03%	229,600	-	+1.33%
08/26	2,726	2,738	2,711	2,711	-0.55%	158,900	-	+0.37%
08/25	2,730	2,730	2,710	2,726	-0.11%	181,800	-	+1%
08/24	2,752	2,761	2,726	2,729	-0.84%	208,000	-	+1.15%
08/21	2,740	2,752	2,732	2,752	+0.26%	235,400	-	+2.08%
08/20	2,710	2,748	2,707	2,745	+1.48%	354,900	-	+1.89%
08/19	2,753	2,757	2,703	2,705	-1.6%	539,200	-	+0.45%
08/18	2,746	2,770	2,724	2,749	+3.5%	811,000	-	+2.12%
08/17	（5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（5%）
08/17	2,680	2,685	2,651	2,656	-1.41%	345,100	-	-1.26%
08/14	2,687	2,710	2,682	2,694	+0.19%	215,600	-	+0.07%
08/13	2,693	2,697	2,676	2,689	-0.33%	217,300	-	-0.11%
08/12	2,702	2,708	2,680	2,698	+0.11%	309,500	-	+0.22%
08/10	2,686	2,711	2,670	2,695	0%	506,900	-	+0.11%
08/07	2,685	2,697	2,668	2,695	+0.22%	338,800	-	+0.07%
08/06	2,706	2,713	2,682	2,689	-0.11%	367,600	-	+0.34%
08/05	2,701	2,716	2,678	2,692	+0.86%	465,800	-	+1.28%
08/04	2,706	2,710	2,662	2,669	-1.15%	508,400	-	+1.25%
08/03	2,694	2,722	2,657	2,700	+0.48%	629,700	-	+3.41%
07/31	2,690	2,708	2,672	2,687	-0.99%	554,600	-	+3.99%
07/30	2,661	2,714	2,658	2,714	-0.7%	2,435,200	-	+6.18%
07/29	（IR情報）15:30 2026年12月期第2四半期(中間期)決算説明会資料
07/29	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/29	2,726	2,754	2,701	2,733	+0.92%	681,200	-	+8.11%
07/28	2,720	2,729	2,699	2,708	-0.07%	639,600	-	+8.41%
07/27	2,688	2,721	2,688	2,710	+1.96%	538,900	-	+9.76%
07/24	2,636	2,679	2,636	2,658	+0.53%	303,800	-	+8.89%
07/23	2,670	2,678	2,634	2,644	-0.83%	473,800	-	+9.44%
07/22	2,666	2,678	2,649	2,666	-0.15%	480,700	-	+11.55%
07/21	2,693	2,714	2,663	2,670	-0.85%	489,100	-	+12.94%
07/17	2,700	2,715	2,692	2,693	-0.26%	559,500	-	+15.18%
07/16	2,714	2,724	2,681	2,700	+0.04%	505,300	-	+16.83%
07/15	2,712	2,715	2,690	2,699	-0.26%	341,700	-	+18.01%
07/14	2,711	2,722	2,681	2,706	+1.05%	409,700	-	+19.58%
07/13	2,712	2,714	2,674	2,678	-0.89%	434,600	-	+19.61%
07/10	2,720	2,740	2,702	2,702	+0.07%	502,300	-	+21.99%
07/09	2,690	2,733	2,686	2,700	+0.26%	662,200	-	+23.06%
07/08	2,719	2,730	2,684	2,693	0%	820,200	-	+24.04%
07/07	2,720	2,739	2,656	2,693	-0.22%	1,464,200	-	+25.37%
07/06	2,715	2,724	2,650	2,699	-1.21%	919,500	-	+26.77%
07/03	2,711	2,760	2,636	2,732	+15.52%	2,677,900	-	+29.6%
07/02	（IR情報）17:10 当社に関する一部報道について
07/02	2,213	2,394	2,189	2,365	+10.82%	1,001,600	-	+13.54%
07/01	2,141	2,184	2,134	2,134	-0.33%	594,000	-	+3.04%
06/30	2,055	2,174	2,040	2,141	+4.13%	703,400	-	+3.48%
06/29	2,021	2,070	2,006	2,056	+1.93%	375,300	-	-0.58%
06/26	2,004	2,029	1,997	2,017	+1.2%	223,400	-	-2.56%
06/25	（IR情報）15:30 組織変更および人事異動について
06/25	2,017	2,021	1,990	1,993	-0.8%	204,200	-	-3.91%
06/24	2,000	2,029	2,000	2,009	+1.01%	283,400	-	-3.41%
06/23	1,986	2,007	1,961	1,989	+0.15%	294,600	-	-4.65%
06/22	2,010	2,043	1,982	1,986	-0.3%	278,200	-	-5.11%
06/19	2,033	2,034	1,982	1,992	-2.21%	438,000	-	-5.05%
06/18	2,002	2,044	2,002	2,037	+1.85%	239,400	-	-3.14%
06/17	2,017	2,024	1,994	2,000	-0.84%	251,100	-	-5.08%
06/16	2,022	2,027	1,999	2,017	-0.49%	302,400	-	-4.54%
06/15	2,031	2,052	2,022	2,027	+0.35%	424,100	-	-4.3%
06/12	2,062	2,069	2,020	2,020	-3.21%	578,300	-	-4.85%
06/11	2,132	2,133	2,080	2,087	-0.9%	387,900	-	-1.97%
06/10	2,113	2,128	2,094	2,106	+0.19%	492,700	-	-1.17%
06/09	2,090	2,138	2,080	2,102	+0.67%	467,900	-	-1.45%
06/08	2,152	2,164	2,088	2,088	-3.24%	363,300	-	-2.29%
06/05	2,140	2,182	2,140	2,158	+1.46%	311,000	-	+0.89%
06/04	2,107	2,139	2,078	2,127	+0.14%	503,800	-	-0.56%
06/03	2,185	2,186	2,110	2,124	-3.8%	374,400	-	-0.79%
06/02	2,212	2,219	2,181	2,208	+1.01%	312,700	-	+3.03%
06/01	2,148	2,212	2,146	2,186	+4.19%	724,600	-	+1.96%
05/29	2,072	2,142	2,072	2,098	+1.35%	659,500	-	-2.19%
05/28	2,092	2,103	2,064	2,070	-1.38%	357,000	-	-3.63%
05/27	2,095	2,121	2,093	2,099	+0.19%	289,100	-	-2.51%
05/26	2,121	2,126	2,085	2,095	-0.95%	327,900	-	-2.83%
05/25	2,132	2,137	2,093	2,115	-0.66%	285,100	-	-2.08%
05/22	2,132	2,139	2,105	2,129	-0.33%	245,200	-	-1.48%
05/21	2,141	2,164	2,127	2,136	-0.28%	260,800	-	-1.07%
05/20	2,192	2,194	2,121	2,142	-1.15%	307,300	-	-0.56%
05/19	2,168	2,201	2,151	2,167	+1.78%	391,300	-	+0.74%
05/18	2,150	2,158	2,128	2,129	+0.52%	387,500	-	-0.84%
05/15	2,126	2,133	2,100	2,118	+0.09%	408,700	-	-1.21%
05/14	2,152	2,163	2,090	2,116	-1.99%	367,300	-	-1.17%
05/13	2,137	2,182	2,137	2,159	+1.03%	357,200	-	+1.08%
05/12	2,151	2,178	2,128	2,137	-1.38%	410,600	-	+0.33%
05/11	2,180	2,191	2,163	2,167	+0.65%	312,700	-	+1.93%
05/11	（空売り報告）Citigroup Global Markets Limited 972,707株（0.49%）-0.04%義務消失
05/08	2,177	2,187	2,134	2,153	+0.75%	359,600	-	+1.65%
05/07	2,170	2,197	2,122	2,137	-1.38%	494,600	-	+1.28%

電通総研（4812）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート