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
09/24	3,100	3,130	3,010	3,010	-3.22%	630,200	-	+0.13%
09/18	15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
09/18	3,185	3,215	3,110	3,110	-6.18%	976,200	-	+3.74%
09/17	3,210	3,335	3,195	3,315	+3.59%	563,100	-	+10.98%
09/16	3,210	3,230	3,140	3,200	-1.23%	380,000	-	+7.93%
09/15	3,280	3,290	3,175	3,240	0%	631,900	-	+9.87%
09/14	3,100	3,265	3,100	3,240	+4.01%	747,900	-	+10.58%
09/11	3,140	3,240	3,085	3,115	-3.86%	1,247,300	-	+7.04%
09/10	3,130	3,250	3,090	3,240	+13.49%	3,324,100	-	+11.96%
09/09	15:30 自己株式取得に係る事項の決定に関するお知らせ
09/09	15:30 2027年4月期第1四半期決算説明資料
09/09	15:30 2027年4月期第1四半期決算短信〔日本基準〕(非連結)
09/09	2,943	2,944	2,855	2,855	-2.99%	735,400	-	-0.59%
09/08	2,970	2,970	2,924	2,943	-0.17%	372,500	-	+2.83%
09/07	2,980	2,980	2,923	2,948	-1.37%	432,900	-	+3.47%
09/04	2,985	3,010	2,966	2,989	+0.2%	448,400	-	+5.43%
09/03	2,949	2,997	2,920	2,983	+2.16%	545,500	-	+5.67%
09/02	2,951	2,971	2,916	2,920	-2.34%	453,900	-	+3.84%
09/01	3,030	3,035	2,976	2,990	-1.48%	487,800	-	+6.79%
08/31	3,040	3,065	3,010	3,035	+0.17%	522,500	-	+8.94%
08/28	3,015	3,080	3,000	3,030	+1.41%	610,100	-	+9.62%
08/27	2,975	3,000	2,915	2,988	+0.88%	501,200	-	+9.01%
08/26	2,950	3,010	2,943	2,962	+1.54%	742,500	-	+8.86%
08/25	2,900	2,922	2,865	2,917	+0.9%	349,400	-	+8.04%
08/24	2,845	2,894	2,843	2,891	+2.16%	415,200	-	+7.87%
08/21	2,830	2,842	2,798	2,830	-0.7%	381,100	-	+6.31%
08/20	2,810	2,850	2,806	2,850	+3.11%	344,600	-	+7.67%
08/19	15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
08/19	2,824	2,827	2,715	2,764	-1.07%	413,100	-	+5.1%
08/18	2,820	2,838	2,774	2,794	-0.29%	599,600	-	+6.8%
08/17	2,825	2,835	2,802	2,802	-0.99%	361,900	-	+7.73%
08/14	2,823	2,848	2,768	2,830	+2.65%	557,100	-	+9.52%
08/13	2,760	2,790	2,730	2,757	-1.89%	580,900	-	+7.32%
08/12	2,780	2,841	2,780	2,810	+1.37%	611,600	-	+9.89%
08/10	2,750	2,785	2,716	2,772	+1.58%	457,900	-	+8.92%
08/07	2,734	2,754	2,685	2,729	+0.63%	350,400	-	+7.78%
08/06	2,732	2,777	2,670	2,712	+0.67%	515,800	-	+7.7%
08/05	2,614	2,707	2,614	2,694	+3.14%	500,800	-	+7.89%
08/04	2,631	2,665	2,601	2,612	+0.23%	426,700	-	+5.37%
08/03	2,587	2,627	2,524	2,606	-0.46%	484,600	-	+5.72%
07/31	2,555	2,660	2,499	2,618	-2.71%	668,900	-	+7.12%
07/30	2,702	2,738	2,640	2,691	0%	480,100	-	+11.11%
07/29	2,693	2,728	2,597	2,691	+2.28%	630,100	-	+12.31%
07/28	2,683	2,733	2,610	2,631	-0.23%	729,600	-	+11.01%
07/27	2,500	2,641	2,500	2,637	+6.63%	805,100	-	+12.31%
07/24	2,452	2,473	2,435	2,473	+0.82%	623,200	-	+6.27%
07/23	2,460	2,497	2,446	2,453	-1.49%	649,500	-	+5.78%
07/22	2,464	2,534	2,444	2,490	+2.26%	714,800	-	+7.7%
07/21	2,416	2,467	2,410	2,435	+0.79%	613,900	-	+5.69%
07/17	2,439	2,499	2,414	2,416	-1.67%	531,500	-	+5.13%
07/16	2,458	2,510	2,425	2,457	-0.04%	442,600	-	+7.2%
07/15	2,440	2,473	2,425	2,458	+1.95%	472,100	-	+7.38%
07/14	2,413	2,467	2,405	2,411	-0.29%	357,100	-	+4.6%
07/13	2,400	2,427	2,382	2,418	+0.33%	324,800	-	+3.96%
07/10	2,369	2,425	2,353	2,410	+0.58%	495,900	-	+2.73%
07/09	2,399	2,406	2,341	2,396	-1.68%	459,900	-	+1.23%
07/08	2,466	2,494	2,396	2,437	-1.34%	677,400	-	+2.18%
07/07	2,461	2,538	2,441	2,470	-1.63%	723,300	-	+2.83%
07/06	2,449	2,522	2,417	2,511	+3.21%	699,100	-	+3.85%
07/03	2,421	2,492	2,408	2,433	+2.27%	772,800	-	-0.04%
07/02	2,350	2,388	2,314	2,379	+7.79%	908,700	-	-2.98%
07/01	2,228	2,247	2,192	2,207	-1.47%	552,500	-	-10.68%
06/30	2,250	2,276	2,205	2,240	-0.53%	708,200	-	-10.29%
06/29	2,110	2,289	2,110	2,252	+7.39%	1,510,400	-	-10.74%
06/26	2,050	2,120	2,044	2,097	+2.09%	871,600	-	-17.76%
06/25	2,038	2,081	2,007	2,054	+0.34%	721,900	-	-20.48%
06/24	15:30 譲渡制限付株式報酬制度の改定に関するお知らせ
06/24	2,042	2,060	2,028	2,047	+0.64%	613,300	-	-21.6%
06/23	2,060	2,065	2,030	2,034	-3%	1,032,400	-	-23.01%
06/22	2,077	2,134	2,066	2,097	-0.24%	850,100	-	-21.67%
06/19	2,182	2,182	2,073	2,102	-7.73%	2,193,500	-	-22.26%
06/18	2,270	2,328	2,250	2,278	+0.62%	1,135,300	-	-16.53%
06/17	2,278	2,334	2,257	2,264	-1.86%	1,321,500	-	-17.64%
06/16	2,305	2,309	2,220	2,307	+1.59%	1,146,600	-	-16.74%
06/15	2,256	2,294	2,213	2,271	+0.26%	2,076,500	-	-18.57%
06/12	2,225	2,400	2,175	2,265	-4.63%	6,944,400	-	-19.34%
06/11	2,375	2,375	2,375	2,375	-17.39%	278,900	-	-16.05%
06/10	15:30 2026年4月期通期決算説明資料
06/10	15:30 2026年4月期決算短信〔日本基準〕(非連結)
06/10	2,887	2,920	2,860	2,875	-1.54%	1,454,200	-	+1.13%
06/09	2,940	2,970	2,872	2,920	-0.38%	783,700	-	+2.82%
06/08	2,881	2,999	2,880	2,931	0%	846,600	-	+3.46%
06/05	2,879	2,966	2,859	2,931	+3.31%	798,300	-	+3.61%
06/04	2,830	2,878	2,817	2,837	-1.49%	680,700	-	+0.42%
06/03	2,830	2,893	2,753	2,880	+0.24%	692,600	-	+1.87%
06/02	2,907	2,918	2,801	2,873	-1.17%	816,900	-	+1.41%
06/01	2,938	2,951	2,875	2,907	+1.08%	861,000	-	+2.4%
05/29	2,889	2,914	2,850	2,876	+1.16%	593,900	-	+1.09%
05/28	2,890	2,890	2,800	2,843	-0.63%	485,600	-	-0.56%
05/27	2,900	2,903	2,824	2,861	-1.45%	695,300	-	-0.56%
05/26	2,961	2,972	2,883	2,903	-0.99%	633,200	-	+0.31%
05/25	2,920	2,932	2,831	2,932	+1%	697,700	-	+0.83%
05/22	2,779	2,915	2,776	2,903	+4.73%	831,400	-	-0.48%
05/21	2,823	2,841	2,758	2,772	-1.81%	682,400	-	-5.17%
05/20	2,929	2,935	2,802	2,823	-2.42%	1,038,400	-	-3.78%
05/19	2,866	2,953	2,817	2,893	+4.59%	1,307,800	-	-1.77%
05/18	2,793	2,810	2,715	2,766	+0.84%	736,300	-	-6.43%
05/15	2,718	2,785	2,686	2,743	-0.8%	760,100	-	-7.64%
05/14	2,780	2,809	2,741	2,765	-1.88%	553,400	-	-7.31%
05/13	2,760	2,844	2,760	2,818	+2.44%	492,300	-	-5.91%
05/12	2,730	2,777	2,705	2,751	-0.51%	572,400	-	-8.36%
05/11	2,750	2,803	2,721	2,765	-0.75%	494,800	-	-8.2%
05/08	2,772	2,824	2,740	2,786	+2.16%	834,100	-	-7.69%
05/07	2,764	2,824	2,713	2,727	-2.4%	961,300	-	-9.7%
05/01	2,717	2,826	2,672	2,794	+1.53%	931,600	-	-7.79%
04/30	2,789	2,791	2,744	2,752	-2.41%	829,900	-	-9.29%
04/28	2,784	2,834	2,782	2,820	-0.39%	1,361,700	-	-7.27%
04/27	2,889	2,900	2,796	2,831	-2.35%	2,813,300	-	-7.03%

ANYCOLOR（5032）のIR情報・決算資料

2026/04/27～2026/09/24

IR情報＆株価推移

開示資料

決算

株式

チャート