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
10/27	810	833	810	833	+3.48%	21,200	-	-5.98%
10/26	821	822	800	805	-0.86%	27,400	-	-9.45%
10/23	807	816	782	812	-0.61%	46,400	-	-9.17%
10/22	826	842	806	817	-0.85%	35,000	-	-9.12%
10/21	817	833	817	824	+1.6%	15,000	-	-8.75%
10/20	842	845	800	811	-4.25%	65,400	-	-10.68%
10/19	862	864	841	847	-2.98%	45,100	-	-7.13%
10/16	860	889	860	873	+1.16%	23,400	-	-4.59%
10/15	889	889	859	863	-4%	64,700	-	-5.99%
10/14	914	914	895	899	-1.64%	31,400	-	-2.39%
10/13	926	930	912	914	-1.72%	32,200	-	-0.76%
10/09	884	930	875	930	+4.03%	50,500	-	+1.2%
10/08	909	909	893	894	-2.4%	36,400	-	-2.51%
10/07	915	924	902	916	+0.11%	33,100	-	-0.33%
10/06	895	929	895	915	+2.23%	39,000	-	-0.44%
10/05	903	903	892	895	+0.22%	17,300	-	-2.4%
10/02	913	913	886	893	-2.62%	63,400	-	-2.62%
10/01	917	921	907	917	0%	31,900	-	+0.11%
09/30	930	930	903	917	-1.4%	39,800	-	+0.22%
09/29	949	957	928	930	-0.64%	33,700	-	+1.75%
09/28	（IR情報）16:00 株式会社マテリアル・コンセプトとの業務提携及び第三者割当増資引受に関するお知らせ
09/28	（IR情報）16:00 中期経営計画(事業計画及び成長可能性に関する事項)策定に関するお知らせ
09/28	942	950	936	936	+0.11%	46,300	-	+2.52%
09/25	943	947	926	935	-0.43%	44,100	-	+2.75%
09/24	925	940	920	939	+2.51%	36,500	-	+3.41%
09/18	913	930	911	916	+0.33%	25,900	-	+1.1%
09/17	914	922	908	913	+0.11%	20,200	-	+0.77%
09/16	925	925	904	912	-1.08%	32,900	-	+1%
09/15	932	937	920	922	-1.71%	37,100	-	+2.44%
09/14	929	955	916	938	+1.96%	47,700	-	+4.57%
09/11	938	938	919	920	-3.36%	66,300	-	+3.14%
09/10	915	952	905	952	+4.04%	62,200	-	+7.09%
09/09	933	936	908	915	-1.93%	53,200	-	+3.51%
09/08	937	950	921	933	-0.43%	71,600	-	+5.9%
09/07	948	949	927	937	-0.53%	85,900	-	+6.96%
09/04	897	959	891	942	+6.68%	202,600	-	+8.03%
09/03	874	900	867	883	+1.38%	52,700	-	+1.85%
09/02	875	897	861	871	-2.79%	67,900	-	+0.81%
09/01	925	925	896	896	-3.45%	54,400	-	+3.94%
08/31	915	939	901	928	+1.87%	124,100	-	+7.91%
08/28	885	916	885	911	+2.94%	90,000	-	+6.55%
08/28	（空売り報告）Barclays Capital Securities Ltd 78,400株（0.49%）-0.1%義務消失
08/27	882	895	873	885	+0.68%	29,800	-	+3.87%
08/26	882	888	878	879	+0.23%	29,100	-	+3.29%
08/26	（空売り報告）Barclays Capital Securities Ltd 95,500株（0.59%）-0.01%
08/25	890	890	874	877	-1.9%	22,600	-	+3.18%
08/25	（空売り報告）Barclays Capital Securities Ltd 96,000株（0.6%）+0.02%
08/24	904	909	888	894	-0.11%	39,800	-	+5.42%
08/21	890	895	871	895	-1%	44,700	-	+5.67%
08/20	870	904	868	904	+5.73%	70,100	-	+6.86%
08/20	（空売り報告）Barclays Capital Securities Ltd 92,900株（0.58%）-0.05%
08/19	878	878	850	855	-3.61%	57,900	-	+1.18%
08/19	（空売り報告）Barclays Capital Securities Ltd 100,500株（0.63%）+0.1%
08/18	890	895	879	887	-0.34%	55,900	-	+4.97%
08/17	900	902	880	890	-1.33%	63,000	-	+5.45%
08/14	915	930	883	902	+7.38%	359,200	-	+7.13%
08/14	（空売り報告）Barclays Capital Securities Ltd 85,000株（0.53%）-0.18%
08/13	（IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/13	（IR情報）16:00 通期業績予想の修正に関するお知らせ
08/13	（IR情報）16:00 代表取締役の異動(辞任)に関するお知らせ
08/13	（IR情報）16:00 2026年9月期第3四半期決算説明資料
08/13	847	848	832	840	-0.36%	80,800	-	+0.12%
08/12	843	847	838	843	+0.36%	33,200	-	+0.48%
08/10	825	845	820	840	+1.57%	27,400	-	0%
08/07	831	836	823	827	-0.96%	12,300	-	-1.55%
08/07	（空売り報告）Barclays Capital Securities Ltd 114,500株（0.71%）+0.02%
08/06	833	835	827	835	+0.36%	12,000	-	-0.6%
08/06	（空売り報告）Barclays Capital Securities Ltd 111,500株（0.69%）-0.01%
08/05	822	840	822	832	+0.36%	25,900	-	-0.95%
08/05	（空売り報告）Barclays Capital Securities Ltd 113,000株（0.7%）-0.19%
08/04	825	837	825	829	+0.48%	20,900	-	-1.07%
08/03	840	840	808	825	-1.08%	19,400	-	-1.43%
07/31	820	834	810	834	+2.84%	27,300	-	-0.12%
07/30	801	821	799	811	+1.12%	34,200	-	-2.76%
07/29	816	830	800	802	-2.2%	40,300	-	-3.84%
07/28	845	845	814	820	-2.96%	26,600	-	-1.56%
07/27	824	848	824	845	+3.3%	28,400	-	+1.44%
07/24	836	836	812	818	-2.15%	28,500	-	-1.33%
07/23	842	842	830	836	-1.42%	20,800	-	+0.97%
07/22	856	857	842	848	-1.05%	30,600	-	+2.54%
07/21	842	857	832	857	+1.78%	32,300	-	+4%
07/17	860	863	831	842	-2.43%	63,400	-	+2.56%
07/16	860	873	858	863	-0.92%	41,400	-	+5.63%
07/15	860	874	854	871	+0.46%	37,700	-	+7.13%
07/14	862	867	850	867	+0.46%	42,400	-	+7.17%
07/13	859	863	842	863	+0.47%	45,900	-	+7.07%
07/10	844	859	838	859	+2.75%	33,500	-	+6.97%
07/09	830	841	824	836	-0.24%	20,600	-	+4.37%
07/08	837	840	824	838	+0.12%	19,900	-	+4.75%
07/07	855	858	831	837	-2.11%	36,300	-	+4.76%
07/06	854	863	852	855	+0.94%	50,900	-	+7.14%
07/03	832	847	825	847	+2.17%	52,500	-	+6.27%
07/02	828	846	818	829	+0.48%	50,200	-	+4.15%
07/01	809	832	803	825	+2.61%	79,200	-	+3.9%
06/30	803	804	785	804	+0.75%	25,700	-	+1.39%
06/29	790	805	785	798	+2.31%	29,700	-	+0.38%
06/26	805	805	772	780	-3.35%	59,700	-	-2.01%
06/25	798	810	794	807	+1.77%	41,900	-	+1%
06/24	785	810	785	793	+0.76%	42,600	-	-0.88%
06/23	821	826	787	787	-3.2%	55,600	-	-1.75%
06/22	770	827	770	813	+6.83%	110,400	-	+1.12%
06/19	795	795	755	761	-4.28%	75,200	-	-5.82%
06/18	799	808	792	795	+0.51%	29,700	-	-1.97%
06/17	783	800	779	791	+2.06%	42,600	-	-2.83%
06/16	780	780	762	775	-0.64%	37,900	-	-5.37%
06/16	（空売り報告）Barclays Capital Securities Ltd 143,500株（0.89%）-0.01%
06/15	760	783	754	780	+4.28%	68,000	-	-5.34%
06/12	768	773	746	748	-1.06%	53,400	-	-9.88%
06/11	768	768	744	756	-2.07%	63,300	-	-9.68%
06/10	796	796	757	772	-3.02%	80,700	-	-8.31%
06/09	803	806	786	796	+0.51%	43,700	-	-5.8%
06/08	801	801	780	792	-3.65%	77,400	-	-6.49%
06/08	（空売り報告）Barclays Capital Securities Ltd 144,000株（0.9%）+0.05%
06/05	809	827	809	822	+2.24%	41,500	-	-3.18%
06/05	（空売り報告）Barclays Capital Securities Ltd 135,900株（0.85%）-0.13%
06/04	804	812	788	804	+0.12%	29,500	-	-5.52%
06/03	808	820	785	803	-0.99%	57,700	-	-5.86%
06/02	820	820	782	811	-2.29%	81,800	-	-5.15%
05/28	（空売り報告）Barclays Capital Securities Ltd 157,600株（0.98%）-0.02%
05/27	（空売り報告）Barclays Capital Securities Ltd 161,000株（1%）+0.05%

Laboro.AI（5586）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート