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
03/06	1,628	1,822	1,606	1,802	+12%	192,800	104億6241万	-15%
03/05	1,620	1,642	1,578	1,609	+6.42%	90,100	93億4185万	-25.41%
03/04	1,588	1,593	1,490	1,512	-6.44%	90,100	87億7867万	-31.27%
03/03	1,741	1,741	1,592	1,616	-7.02%	129,500	93億8249万	-28.11%
03/02	1,695	1,762	1,633	1,738	+0.75%	96,400	100億9082万	-24.3%
02/27	1,695	1,728	1,628	1,725	+4.04%	93,400	100億1535万	-26.19%
02/26	1,581	1,658	1,566	1,658	+7.31%	92,500	96億2634万	-30.42%
02/25	1,543	1,560	1,450	1,545	+2.79%	106,100	89億7027万	-36.63%
02/24	1,639	1,639	1,422	1,503	-8.3%	295,000	87億2641万	-39.9%
02/20	1,681	1,701	1,623	1,639	-4.76%	106,100	95億1603万	-35.62%
02/19	1,830	1,830	1,721	1,721	-6.52%	107,400	99億9212万	-33.45%
02/18	1,851	1,889	1,798	1,841	0%	105,600	106億8884万	-29.79%
02/17	1,984	1,985	1,762	1,841	-9.49%	289,000	106億8884万	-30.58%
02/16	2,246	2,246	2,034	2,034	-19.73%	194,900	118億940万	-24.25%
02/13	15:50 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,642	2,674	2,513	2,534	-5.24%	63,900	147億1240万	-6.53%
02/12	2,715	2,715	2,645	2,674	+0.34%	33,900	155億2524万	-1.58%
02/10	2,648	2,707	2,648	2,665	-0.04%	21,500	154億7299万	-1.91%
02/09	2,654	2,684	2,616	2,666	+2.15%	29,100	154億7879万	-1.99%
02/06	2,693	2,693	2,610	2,610	-3.08%	20,300	151億5366万	-4.33%
02/05	2,717	2,755	2,661	2,693	-0.37%	13,700	156億3555万	-1.64%
02/04	2,658	2,718	2,595	2,703	+0.3%	43,800	156億9361万	-1.57%
02/03	2,704	2,738	2,685	2,695	-0.33%	6,400	156億4717万	-2.21%
02/02	2,623	2,780	2,607	2,704	+3.21%	39,900	156億9942万	-2.14%
01/30	2,653	2,670	2,610	2,620	-1.24%	13,300	152億1172万	-5.52%
01/29	2,734	2,734	2,605	2,653	-2.53%	18,000	154億331万	-4.64%
01/28	2,700	2,725	2,615	2,722	+0.81%	35,800	158億393万	-2.54%
01/27	2,721	2,769	2,690	2,700	+0.37%	13,600	156億7620万	-3.57%
01/26	2,813	2,813	2,689	2,690	-4.78%	30,000	156億1814万	-4.24%
01/23	2,770	2,828	2,748	2,825	+1.99%	21,600	164億195万	+0.07%
01/22	2,871	2,898	2,702	2,770	-3.52%	62,700	160億8262万	-2.15%
01/21	2,913	2,952	2,835	2,871	-4.93%	49,700	166億6902万	+1.13%
01/20	2,925	3,105	2,780	3,020	-3.67%	166,900	175億3412万	+6.15%
01/19	2,732	3,135	2,633	3,135	+19.11%	189,400	182億181万	+10%
01/19	8:50 中小企業向けAIエージェント・パッケージの12月受注実績を公開
01/16	2,652	2,654	2,577	2,632	+0.08%	37,600	152億8139万	-7.62%
01/15	2,590	2,655	2,590	2,630	+0.19%	17,900	152億6978万	-8.33%
01/14	2,576	2,635	2,555	2,625	+1.31%	20,900	152億4075万	-9.2%
01/13	2,708	2,708	2,582	2,591	-2.52%	24,700	150億4334万	-11.18%
01/09	2,693	2,719	2,639	2,658	-0.86%	33,800	154億3234万	-9.9%
01/08	2,699	2,699	2,615	2,681	-0.26%	22,700	155億6588万	-10.06%
01/07	2,595	2,688	2,525	2,688	+0.64%	58,100	156億652万	-10.49%
01/06	2,743	2,823	2,671	2,671	-3.15%	33,700	155億782万	-11.82%
01/05	2,851	2,885	2,740	2,758	-3.53%	45,900	160億1294万	-9.78%
2025
12/30	2,852	2,883	2,828	2,859	+0.21%	10,100	165億9935万	-6.93%
12/29	2,897	2,913	2,852	2,853	-1.79%	18,600	165億6451万	-7.31%
12/26	2,933	2,936	2,879	2,905	-0.95%	24,100	168億6643万	-5.8%
12/25	2,920	2,950	2,876	2,933	+1.98%	25,600	170億2899万	-4.87%
12/24	2,948	2,948	2,876	2,876	-2.44%	9,600	166億9805万	-6.56%
12/23	2,851	2,948	2,851	2,948	+3.19%	12,300	171億1608万	-4.29%
12/22	2,943	2,957	2,857	2,857	-2.56%	14,600	165億8774万	-7.36%
12/19	2,880	2,966	2,880	2,932	+1.81%	10,600	170億2319万	-4.68%
12/18	2,900	2,911	2,835	2,880	-1.94%	31,700	167億2128万	-6.19%
12/17	3,040	3,040	2,934	2,937	-3.07%	20,200	170億5222万	-4.43%
12/16	3,025	3,030	2,972	3,030	+0.17%	13,900	175億9218万	-1.37%
12/15	2,970	3,025	2,970	3,025	+1.61%	18,500	175億6315万	-1.43%
12/12	3,000	3,010	2,909	2,977	-1.26%	47,800	172億8446万	-2.71%
12/11	3,175	3,175	3,015	3,015	-4.29%	46,300	175億509万	-1.37%
12/10	3,110	3,165	3,065	3,150	+1.12%	29,600	182億8890万	+3.28%
12/09	3,180	3,190	3,115	3,115	-0.48%	19,900	180億8569万	+2.53%
12/08	3,160	3,185	3,110	3,130	-1.73%	34,000	181億7278万	+3.85%
12/05	3,280	3,310	3,170	3,185	-2.6%	35,000	184億9211万	+6.52%
12/04	3,425	3,425	3,260	3,270	-4.53%	51,200	189億8562万	+10.55%
12/03	3,450	3,450	3,370	3,425	-0.15%	30,100	198億8555万	+16.89%
12/02	3,300	3,470	3,280	3,430	+6.03%	69,200	199億1458万	+18.28%
12/01	3,315	3,330	3,215	3,235	-2.85%	24,800	187億8241万	+12.72%
11/28	3,340	3,380	3,295	3,330	-1.19%	42,300	193億3398万	+16.97%
11/27	3,275	3,385	3,185	3,370	+7.5%	79,300	195億6622万	+19.5%
11/26	3,030	3,140	2,990	3,135	+4.5%	41,900	182億181万	+12.29%
11/25	3,080	3,100	2,958	3,000	-0.5%	31,200	174億1800万	+8.11%
11/21	2,820	3,080	2,820	3,015	+5.05%	53,700	175億509万	+9.24%
11/20	2,871	2,948	2,845	2,870	+1.74%	13,300	166億6322万	+4.55%
11/19	2,902	2,971	2,810	2,821	-3.42%	28,100	163億7872万	+2.96%
11/18	3,030	3,030	2,887	2,921	-3.91%	42,400	169億5932万	+6.72%
11/17	2,968	3,055	2,874	3,040	+13.94%	84,100	176億5024万	+11.6%
11/14	15:50 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	2,750	2,750	2,642	2,668	-4.2%	41,800	154億9040万	-1.55%
11/13	2,950	2,950	2,775	2,785	-5.37%	45,000	161億6971万	+2.69%
11/12	2,934	3,000	2,915	2,943	+1%	21,000	170億8705万	+8.6%
11/11	3,005	3,040	2,909	2,914	-1.59%	40,600	169億1868万	+7.73%
11/11	8:50 ライトアップ、全国のAI商流を再構築
11/10	2,850	2,987	2,850	2,961	+5.75%	44,100	171億9156万	+9.91%
11/07	2,868	2,868	2,795	2,800	-3.41%	22,200	162億5680万	+4.56%
11/06	2,891	2,900	2,826	2,899	+2.04%	36,100	168億3159万	+8.58%
11/05	2,840	2,860	2,730	2,841	0%	44,600	164億9484万	+6.76%
11/04	2,712	2,914	2,695	2,841	+13.1%	114,500	164億9484万	+6.97%
10/31	2,503	2,549	2,501	2,512	-0.91%	6,900	145億8467万	-5.28%
10/30	2,400	2,535	2,388	2,535	+5.62%	18,500	147億1821万	-4.77%
10/29	2,615	2,615	2,400	2,400	-6.43%	34,700	139億3440万	-10.18%
10/28	2,678	2,706	2,555	2,565	-4.22%	20,500	148億9239万	-4.65%
10/27	2,692	2,736	2,670	2,678	0%	9,500	155億4846万	-0.89%
10/24	2,682	2,689	2,649	2,678	+0.79%	4,400	155億4846万	-0.89%
10/23	2,694	2,695	2,657	2,657	+0.08%	1,400	154億2654万	-1.59%
10/22	2,642	2,672	2,633	2,655	-0.19%	9,600	154億1493万	-1.78%
10/21	2,720	2,765	2,660	2,660	-2.21%	9,500	154億4396万	-1.59%
10/20	2,665	2,771	2,629	2,720	+4.02%	13,000	157億9232万	+0.55%
10/17	2,646	2,691	2,590	2,615	-1.17%	11,200	151億8269万	-3.11%
10/16	2,745	2,746	2,646	2,646	-3.61%	19,000	153億6267万	-1.85%
10/15	2,720	2,795	2,669	2,745	-0.07%	26,800	159億3747万	+1.97%
10/14	2,542	2,768	2,542	2,747	+5.98%	55,200	159億4908万	+2.42%
10/14	8:50 中小企業向けAI エージェント・パッケージの9月受注実績を公開
10/10	2,672	2,682	2,592	2,592	-4.11%	15,100	150億4915万	-3.07%
10/09	2,711	2,749	2,703	2,703	-0.55%	8,800	156億9361万	+1.31%
10/08	2,755	2,773	2,712	2,718	-0.48%	7,500	157億8070万	+2.22%
10/07	2,761	2,777	2,712	2,731	-2.85%	14,900	158億5618万	+2.98%

6580 ライトアップ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート