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
09/15	4,070	4,240	4,050	4,225	+3.68%	141,700	-	+2.23%
09/14	4,010	4,095	3,985	4,075	+1.62%	77,400	-	-1.21%
09/11	3,990	4,035	3,970	4,010	-1.47%	71,500	-	-2.74%
09/10	4,020	4,080	3,995	4,070	+1.37%	60,200	-	-1.31%
09/09	4,050	4,060	3,980	4,015	-1.47%	80,600	-	-2.57%
09/08	4,100	4,120	4,065	4,075	-1.09%	43,900	-	-1.09%
09/07	4,165	4,165	4,105	4,120	-1.55%	42,000	-	+0.05%
09/04	4,195	4,205	4,170	4,185	+0.48%	36,200	-	+1.85%
09/03	4,190	4,190	4,125	4,165	+1.09%	49,900	-	+1.73%
09/02	4,180	4,220	4,120	4,120	-2.6%	68,200	-	+1.03%
09/01	4,230	4,285	4,215	4,230	-1.63%	103,900	-	+4.11%
08/31	4,250	4,310	4,195	4,300	+1.18%	88,400	-	+6.3%
08/28	4,215	4,300	4,215	4,250	-0.12%	74,200	-	+5.64%
08/27	4,260	4,330	4,225	4,255	+0.47%	127,200	-	+6.32%
08/26	4,195	4,255	4,185	4,235	0%	133,200	-	+6.41%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 153,157株（0.48%）-0.11%義務消失
08/25	4,195	4,255	4,170	4,235	+1.68%	93,800	-	+6.97%
08/24	4,160	4,180	4,115	4,165	+0.85%	75,000	-	+5.82%
08/21	4,110	4,150	4,075	4,130	-0.72%	125,900	-	+5.44%
08/20	4,035	4,185	3,985	4,160	+4%	100,300	-	+6.64%
08/19	4,020	4,030	3,965	4,000	-1.48%	82,900	-	+3.04%
08/18	4,075	4,120	4,035	4,060	+0.12%	98,900	-	+4.94%
08/17	4,085	4,115	4,050	4,055	-0.73%	81,400	-	+5.3%
08/14	4,070	4,125	4,020	4,085	+1.24%	96,900	-	+6.6%
08/13	4,045	4,060	4,000	4,035	-0.86%	59,900	-	+5.85%
08/12	4,050	4,070	3,970	4,070	+0.99%	82,600	-	+7.22%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 188,283株（0.59%）-0.07%
08/10	4,050	4,055	3,995	4,030	+0.25%	93,000	-	+6.61%
08/07	4,040	4,060	3,990	4,020	-0.5%	85,500	-	+6.86%
08/06	4,060	4,080	3,995	4,040	+1%	129,400	-	+7.96%
08/05	4,045	4,085	3,995	4,000	+0.38%	133,200	-	+7.64%
08/04	4,020	4,035	3,880	3,985	-0.87%	131,400	-	+7.91%
08/03	3,880	4,070	3,840	4,020	+3.47%	298,400	-	+9.51%
07/31	3,750	3,920	3,540	3,885	+1.7%	473,300	-	+6.56%
07/31	（空売り報告）Barclays Capital Securities Ltd 150,500株（0.47%）-0.13%義務消失
07/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 212,683株（0.66%）+0.07%
07/30	（IR情報）15:30 2026年9月期第3四半期決算説明資料
07/30	（IR情報）15:30 2026年9月期第3四半期決算短信〔IFRS〕(連結)
07/30	（IR情報）15:30 2026年9月期配当予想の修正に関するお知らせ(増配)
07/30	（IR情報）15:30 業績予想の修正に関するお知らせ
07/30	3,755	3,840	3,735	3,820	+1.19%	201,400	-	+5.35%
07/29	3,780	3,795	3,695	3,775	+0.94%	138,700	-	+4.63%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 189,183株（0.59%）-0.02%
07/28	3,835	3,835	3,725	3,740	-1.19%	127,100	-	+4.06%
07/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 194,383株（0.61%）+0.11%
07/27	3,770	3,810	3,760	3,785	+1.34%	98,800	-	+5.58%
07/24	3,715	3,755	3,705	3,735	0%	102,100	-	+4.45%
07/23	3,700	3,790	3,695	3,735	+0.81%	149,800	-	+4.59%
07/22	3,715	3,735	3,675	3,705	0%	83,200	-	+3.9%
07/21	（IR情報）15:30 2026年上半期「M&A市場リーグテーブル」案件数ベース３冠
07/21	3,665	3,750	3,665	3,705	+1.23%	122,400	-	+4.04%
07/17	3,700	3,700	3,605	3,660	-1.08%	72,700	-	+2.92%
07/16	3,725	3,745	3,680	3,700	-0.67%	60,100	-	+4.28%
07/15	3,715	3,725	3,660	3,725	+0.95%	36,600	-	+5.29%
07/14	3,700	3,720	3,670	3,690	+0.96%	85,100	-	+4.62%
07/13	3,645	3,665	3,570	3,655	+1.25%	46,100	-	+3.89%
07/10	3,590	3,645	3,590	3,610	+0.7%	43,000	-	+2.79%
07/09	3,585	3,620	3,565	3,585	-0.14%	82,700	-	+2.22%
07/08	3,645	3,645	3,560	3,590	-0.97%	77,000	-	+2.57%
07/07	3,655	3,690	3,605	3,625	-1.49%	86,400	-	+3.9%
07/07	（空売り報告）Barclays Capital Securities Ltd 191,300株（0.6%）+0.02%
07/06	3,575	3,700	3,575	3,680	+2.94%	149,700	-	+5.84%
07/03	3,565	3,600	3,530	3,575	+1.71%	72,400	-	+3.23%
07/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 159,132株（0.5%）再IN
07/02	3,460	3,585	3,425	3,515	+3.08%	91,100	-	+1.65%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 158,032株（0.49%）-0.08%義務消失
07/01	3,395	3,435	3,380	3,410	-0.15%	43,700	-	-1.27%
06/30	（5%ルール）中村悟（42.52%）
06/30	3,485	3,485	3,400	3,415	-0.73%	62,000	-	-1.19%
06/29	3,425	3,445	3,410	3,440	+1.47%	63,700	-	-0.61%
06/26	3,390	3,415	3,355	3,390	0%	93,100	-	-2.14%
06/25	3,380	3,415	3,355	3,390	+0.74%	34,200	-	-2.39%
06/24	3,450	3,485	3,365	3,365	-1.9%	72,100	-	-3.25%
06/23	3,500	3,515	3,430	3,430	-2%	77,100	-	-1.41%
06/22	3,575	3,610	3,500	3,500	-2.23%	73,100	-	+0.6%
06/19	3,605	3,660	3,550	3,580	-0.42%	106,500	-	+3.17%
06/18	（IR情報）15:30 岐阜新聞社と業務提携のお知らせ
06/18	3,600	3,665	3,595	3,595	-0.55%	47,200	-	+3.87%
06/17	3,585	3,680	3,585	3,615	+1.12%	90,300	-	+4.72%
06/16	3,600	3,600	3,510	3,575	-0.14%	65,700	-	+3.89%
06/15	3,465	3,585	3,465	3,580	+3.32%	105,500	-	+4.31%
06/12	3,500	3,505	3,435	3,465	+0.14%	82,000	-	+1.2%
06/11	3,430	3,460	3,370	3,460	+0.29%	86,300	-	+1.11%
06/10	3,495	3,565	3,430	3,450	-0.43%	101,300	-	+0.91%
06/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 183,132株（0.57%）-0.04%
06/09	3,560	3,625	3,465	3,465	-1.14%	169,800	-	+1.55%
06/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 195,432株（0.61%）+0.04%
06/08	3,410	3,540	3,410	3,505	+0.72%	128,400	-	+3.03%
06/05	3,475	3,545	3,470	3,480	+2.2%	131,000	-	+2.59%
06/05	（空売り報告）Barclays Capital Securities Ltd 185,200株（0.58%）-0.07%
06/04	3,235	3,440	3,210	3,405	+3.03%	182,800	-	+0.68%
06/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 183,032株（0.57%）-0.12%
06/03	3,265	3,315	3,260	3,305	-0.6%	77,600	-	-2.02%
06/02	3,345	3,345	3,255	3,325	-0.75%	94,800	-	-1.36%
06/02	（空売り報告）Barclays Capital Securities Ltd 209,500株（0.65%）+0.15%
06/01	3,375	3,425	3,335	3,350	-2.62%	80,000	-	-0.65%
05/29	3,415	3,485	3,400	3,440	+0.58%	75,400	-	+2.02%
05/28	3,465	3,475	3,385	3,420	-1.3%	63,300	-	+1.51%
05/27	3,520	3,535	3,415	3,465	-1.56%	99,200	-	+2.94%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 222,332株（0.69%）-0.08%
05/26	3,595	3,595	3,505	3,520	-0.28%	127,800	-	+4.64%
05/26	（空売り報告）Barclays Capital Securities Ltd 160,300株（0.5%）再IN
05/25	3,600	3,600	3,510	3,530	-1.94%	85,600	-	+5.15%
05/22	3,530	3,620	3,510	3,600	+2.42%	98,600	-	+7.56%
05/21	3,455	3,545	3,425	3,515	+3.38%	124,900	-	+5.46%
05/20	3,385	3,410	3,320	3,400	-0.73%	147,900	-	+2.38%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 247,332株（0.77%）-0.1%
05/19	3,345	3,445	3,340	3,425	+4.58%	169,400	-	+3.32%
05/18	3,405	3,415	3,255	3,275	-2.82%	122,200	-	-1.06%
05/18	（空売り報告）Barclays Capital Securities Ltd 157,600株（0.49%）-0.01%義務消失
05/15	3,360	3,405	3,350	3,370	+0.15%	86,600	-	+2%
05/14	（5%ルール）Zennor Asset Management LLP（6.21%）
05/14	3,315	3,380	3,280	3,365	+1.05%	121,900	-	+2.19%
05/13	3,275	3,350	3,275	3,330	-0.45%	116,500	-	+1.46%
05/12	3,355	3,435	3,315	3,345	-1.62%	143,700	-	+2.39%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 278,132株（0.87%）-0.03%
05/11	3,400	3,460	3,380	3,400	0%	175,100	-	+4.52%
05/11	（空売り報告）Barclays Capital Securities Ltd 162,000株（0.5%）-0.12%
05/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 286,053株（0.9%）+0.01%
05/08	3,300	3,415	3,300	3,400	+0.15%	152,400	-	+5.17%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 284,353株（0.89%）-0.1%
05/07	3,315	3,465	3,315	3,395	+3.66%	274,300	-	+5.6%
05/01	3,290	3,555	3,245	3,275	+1.71%	598,100	-	+2.25%
04/30	（IR情報）15:30 2026年9月期第2四半期決算説明資料
04/30	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔IFRS〕(連結)
04/30	3,290	3,290	3,215	3,220	-1.08%	166,200	-	+0.75%
04/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 317,309株（0.99%）-0.01%
04/28	3,260	3,285	3,235	3,255	+0.93%	156,600	-	+1.91%
04/28	（空売り報告）モルガン・スタンレーMUFG証券 158,030株（0.49%）-0.01%義務消失
04/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 319,495株（1%）+0.02%
04/27	3,180	3,270	3,180	3,225	+1.74%	152,800	-	+1.1%
04/27	（空売り報告）モルガン・スタンレーMUFG証券 159,730株（0.5%）再IN
04/24	（IR情報）15:30 2026年１月～３月中規模市場M&Aリーグテーブルワールドワイド案件数ランキングで初のトップ5入り
04/24	（IR情報）15:30 2026年第1四半期「M&A市場リーグテーブル」案件数ベース３冠
04/24	3,200	3,225	3,150	3,170	-3.06%	175,500	-	-0.53%
04/23	3,300	3,315	3,245	3,270	-1.95%	80,000	-	+2.6%
04/22	3,350	3,385	3,325	3,335	-0.45%	80,100	-	+4.58%
04/22	（空売り報告）モルガン・スタンレーMUFG証券 133,230株（0.41%）-0.71%義務消失
04/21	3,410	3,435	3,345	3,350	-0.59%	69,900	-	+5.08%
04/20	（空売り報告）Morgan Stanley & Co. International plc 2,751株（0%）-2.1%義務消失
04/20	（空売り報告）モルガン・スタンレーMUFG証券 355,830株（1.12%）再IN
04/17	（空売り報告）Morgan Stanley & Co. International plc 668,623株（2.1%）再IN
04/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 314,095株（0.98%）-0.11%

M&Aキャピタルパートナーズ（6080）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート