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	59	60	57	59	-1.67%	1,494,800	-	+5.36%
10/01	57	61	55	60	+5.26%	1,666,700	-	+7.14%
09/30	55	57	54	57	0%	1,099,800	-	+1.79%
09/29	54	57	53	57	+3.64%	1,219,600	-	0%
09/28	58	59	54	55	-5.17%	2,062,400	-	-3.51%
09/25	56	59	55	58	0%	2,860,200	-	+3.57%
09/24	56	61	55	58	+16%	7,281,500	-	+3.57%
09/18	49	51	48	50	+2.04%	1,271,600	-	-9.09%
09/17	48	50	48	49	0%	1,099,300	-	-10.91%
09/16	50	51	48	49	-7.55%	2,881,200	-	-10.91%
09/15	55	56	52	53	-7.02%	2,778,100	-	-3.64%
09/14	52	57	51	57	+9.62%	2,160,900	-	+5.56%
09/11	53	54	51	52	-3.7%	895,400	-	-3.7%
09/10	54	55	52	54	-1.82%	1,676,600	-	+1.89%
09/09	55	57	54	55	+1.85%	1,549,800	-	+3.77%
09/08	58	58	54	54	-5.26%	2,202,100	-	+1.89%
09/07	57	59	56	57	-3.39%	1,750,000	-	+9.62%
09/04	55	59	54	59	+15.69%	7,215,000	-	+13.46%
09/03	52	53	50	51	-3.77%	2,170,700	-	0%
09/02	55	55	52	53	-7.02%	2,966,400	-	+3.92%
09/01	57	59	56	57	-1.72%	2,390,900	-	+14%
08/31	57	59	55	58	-3.33%	4,084,200	-	+16%
08/28	60	68	58	60	+3.45%	8,975,500	-	+22.45%
08/27	62	65	57	58	0%	5,159,700	-	+18.37%
08/26	65	65	58	58	-17.14%	5,840,000	-	+20.83%
08/25	68	75	68	70	+1.45%	9,441,400	-	+45.83%
08/24	73	77	63	69	-1.43%	13,574,700	-	+46.81%
08/21	55	77	54	70	+34.62%	28,653,200	-	+52.17%
08/20	48	52	48	52	+18.18%	4,631,300	-	+13.04%
08/19	47	47	43	44	-4.35%	911,700	-	-4.35%
08/18	45	48	45	46	+2.22%	844,700	-	0%
08/17	45	46	44	45	-2.17%	723,200	-	-4.26%
08/14	16:00 2027年3月期第1四半期決算説明資料
08/14	16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/14	45	48	44	46	+2.22%	1,319,900	-	-2.13%
08/13	43	46	43	45	+2.27%	854,600	-	-4.26%
08/12	43	44	43	44	+2.33%	193,500	-	-6.38%
08/10	42	44	42	43	0%	401,000	-	-8.51%
08/07	44	44	42	43	-2.27%	599,500	-	-8.51%
08/06	44	45	43	44	+2.33%	1,079,300	-	-6.38%
08/05	44	45	43	43	-2.27%	596,200	-	-8.51%
08/04	44	45	43	44	+2.33%	848,500	-	-6.38%
08/03	42	44	41	43	-2.27%	898,800	-	-8.51%
07/31	43	46	43	44	+2.33%	714,400	-	-4.35%
07/30	43	44	42	43	-2.27%	586,000	-	-6.52%
07/29	44	45	43	44	-2.22%	788,600	-	-4.35%
07/28	48	48	44	45	-6.25%	1,238,700	-	-2.17%
07/27	46	50	45	48	+11.63%	2,591,400	-	+6.67%
07/24	46	46	40	43	-8.51%	2,559,000	-	-4.44%
07/23	44	47	43	47	+4.44%	1,440,500	-	+4.44%
07/22	47	47	43	45	-4.26%	1,667,200	-	0%
07/21	47	50	45	47	0%	1,978,000	-	+4.44%
07/17	50	50	47	47	-9.62%	2,767,700	-	+4.44%
07/16	53	57	50	52	-1.89%	2,976,800	-	+15.56%
07/15	56	56	52	53	+1.92%	1,872,900	-	+17.78%
07/14	53	57	52	52	-5.45%	2,713,800	-	+18.18%
07/13	63	63	54	55	-8.33%	6,286,500	-	+25%
07/10	16:00 第三者割当による発行される第9回新株予約権の払込完了に関するお知らせ
07/10	49	60	48	60	+25%	11,363,700	-	+36.36%
07/09	58	64	48	48	-5.88%	16,918,700	-	+9.09%
07/08	16:00 AI導入支援コンソーシアム発起への参画に関するお知らせ
07/08	42	51	40	51	+21.43%	3,901,100	-	+15.91%
07/07	40	42	40	42	+2.44%	1,366,900	-	-4.55%
07/06	42	43	40	41	-2.38%	1,758,100	-	-6.82%
07/03	44	45	41	42	-6.67%	3,481,300	-	-4.55%
07/02	52	52	44	45	-21.05%	6,239,200	-	0%
07/01	52	62	49	57	+54.05%	27,380,000	-	+26.67%
06/30	16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/30	16:00 事業計画及び成長可能性に関する事項
06/30	16:00 2027年3月期通期業績予想の公表に関するお知らせ
06/30	33	37	32	37	+12.12%	963,800	-	-17.78%
06/29	33	35	32	33	0%	936,600	-	-26.67%
06/26	34	36	33	33	-2.94%	690,100	-	-28.26%
06/25	36	38	33	34	-17.07%	3,973,500	-	-27.66%
06/24	16:15 第三者割当による第9回新株予約権並びに新株予約権の買取契約の締結に関するお知らせ
06/24	40	42	39	41	+2.5%	681,700	-	-12.77%
06/23	42	43	40	40	-4.76%	472,700	-	-16.67%
06/22	42	45	42	42	0%	495,500	-	-14.29%
06/19	45	46	42	42	-8.7%	611,700	-	-14.29%
06/18	45	46	44	46	+2.22%	316,600	-	-8%
06/17	44	46	44	45	+2.27%	512,200	-	-10%
06/16	44	45	43	44	-2.22%	428,000	-	-13.73%
06/15	43	46	43	45	+4.65%	763,600	-	-11.76%
06/12	45	46	43	43	-6.52%	904,700	-	-17.31%
06/11	44	50	42	46	+2.22%	3,180,100	-	-13.21%
06/10	48	49	45	45	-6.25%	715,500	-	-16.67%
06/09	49	50	48	48	-4%	319,100	-	-11.11%
06/08	48	50	48	50	0%	456,000	-	-9.09%
06/05	51	53	49	50	-3.85%	1,091,400	-	-10.71%
06/04	48	53	48	52	+8.33%	1,406,200	-	-7.14%
06/03	48	49	46	48	-2.04%	781,000	-	-15.79%
06/02	51	51	48	49	-5.77%	626,100	-	-15.52%
06/01	51	52	50	52	+1.96%	327,500	-	-11.86%
05/29	49	53	49	51	+2%	712,900	-	-13.56%
05/28	50	51	48	50	-1.96%	742,800	-	-16.67%
05/27	49	51	47	51	+4.08%	1,582,400	-	-16.39%
05/26	52	52	48	49	-5.77%	1,925,100	-	-19.67%
05/25	54	54	51	52	-1.89%	691,500	-	-16.13%
05/22	52	54	52	53	+1.92%	826,700	-	-15.87%
05/21	53	54	51	52	-1.89%	654,700	-	-17.46%
05/20	54	55	51	53	-3.64%	1,256,300	-	-17.19%
05/19	53	57	53	55	+5.77%	647,800	-	-14.06%
05/18	57	57	51	52	-10.34%	2,734,100	-	-20%
05/15	16:00 個別業績の前年実績との差異に関するお知らせ
05/15	16:00 2026年3月期決算説明資料
05/15	16:00 2026年3月期決算短信〔日本基準〕(非連結)
05/15	58	62	56	58	-1.69%	1,329,800	-	-10.77%
05/14	60	62	58	59	-3.28%	908,300	-	-10.61%
05/13	60	62	60	61	+1.67%	639,100	-	-7.58%
05/12	63	63	60	60	-4.76%	857,900	-	-10.45%
05/11	63	64	62	63	-3.08%	726,800	-	-5.97%

Def consulting（4833）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート