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
08/20	4,900	4,970	4,890	4,955	+2.27%	36,400	1102億4777万	+3.49%
08/19	4,935	4,935	4,830	4,845	-1.62%	35,400	1078億30万	+1.42%
08/18	4,955	4,985	4,900	4,925	-0.61%	27,800	1095億8028万	+3.23%
08/17	4,960	5,040	4,955	4,955	-0.9%	27,200	1102億4777万	+4.01%
08/14	4,955	5,040	4,940	5,000	+1.11%	31,300	1112億4902万	+5.17%
08/13	4,975	4,975	4,855	4,945	+0.1%	43,000	1100億2528万	+4.26%
08/12	4,975	5,030	4,930	4,940	-0.7%	36,100	1099億1403万	+4.26%
08/10	4,880	5,010	4,850	4,975	+2.37%	33,000	1106億9277万	+5.16%
08/07	4,920	4,930	4,845	4,860	-1.72%	40,700	1081億3404万	+2.97%
08/06	4,900	5,020	4,840	4,945	+0.92%	68,300	1100億2528万	+4.9%
08/05	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	4,745	4,960	4,725	4,900	+4.81%	177,200	1090億2403万	+4.26%
08/04	4,755	4,770	4,640	4,675	-1.68%	68,000	1040億1783万	-0.28%
08/03	4,805	4,870	4,710	4,755	-1.65%	49,700	1057億9781万	+1.45%
07/31	4,795	4,835	4,625	4,835	-0.62%	84,300	1075億7780万	+3.38%
07/30	4,885	4,945	4,845	4,865	-0.41%	53,200	1082億4529万	+4.35%
07/29	4,750	4,910	4,735	4,885	+3.06%	80,900	1086億9029万	+5.14%
07/28	4,685	4,740	4,655	4,740	+1.28%	44,400	1054億6407万	+2.31%
07/27	4,595	4,700	4,565	4,680	+3.08%	38,800	1041億2908万	+1.15%
07/24	4,515	4,555	4,475	4,540	-0.11%	29,300	1010億1411万	-1.69%
07/23	4,560	4,585	4,530	4,545	-0.87%	29,600	1011億2535万	-1.54%
07/22	4,540	4,595	4,495	4,585	+0.99%	45,200	1020億1535万	-0.61%
07/21	4,600	4,620	4,540	4,540	0%	37,700	1010億1411万	-1.48%
07/17	4,640	4,655	4,505	4,540	-2.26%	36,400	1010億1411万	-1.41%
07/16	4,670	4,690	4,630	4,645	+0.43%	31,900	1033億5033万	+0.89%
07/15	4,680	4,690	4,600	4,625	-1.18%	45,700	1029億534万	+0.57%
07/14	4,695	4,755	4,675	4,680	-0.21%	28,500	1041億2908万	+1.78%
07/13	4,775	4,775	4,665	4,690	-1.16%	26,000	1043億5158万	+2.09%
07/10	4,780	4,800	4,710	4,745	+0.53%	38,500	1055億7531万	+3.38%
07/09	4,720	4,750	4,695	4,720	0%	36,700	1050億1907万	+2.92%
07/08	4,825	4,855	4,720	4,720	-2.18%	45,400	1050億1907万	+2.97%
07/07	4,800	4,865	4,775	4,825	+1.47%	30,100	1073億5530万	+5.3%
07/06	4,740	4,785	4,730	4,755	+0.96%	31,300	1057億9781万	+3.91%
07/03	4,775	4,795	4,710	4,710	-0.11%	44,400	1047億9657万	+2.95%
07/02	4,655	4,735	4,640	4,715	+2.61%	53,400	1049億782万	+3.11%
07/01	4,580	4,645	4,560	4,595	0%	41,200	1022億3784万	+0.48%
06/30	4,645	4,735	4,595	4,595	-0.97%	90,800	1022億3784万	+0.31%
06/29	4,555	4,670	4,555	4,640	+3%	66,300	1032億3909万	+1.07%
06/26	4,470	4,515	4,460	4,505	+0.78%	37,200	1002億3536万	-2.07%
06/25	4,475	4,505	4,440	4,470	0%	44,500	994億5662万	-3.08%
06/24	4,605	4,605	4,470	4,470	-1.97%	38,100	994億5662万	-3.37%
06/23	4,570	4,600	4,495	4,560	-0.22%	66,600	1014億5910万	-1.7%
06/22	4,460	4,635	4,430	4,570	+2.47%	72,600	1016億8160万	-1.68%
06/19	4,470	4,475	4,400	4,460	-0.78%	54,300	992億3412万	-4.09%
06/18	4,455	4,500	4,450	4,495	+0.45%	33,200	1000億1286万	-3.42%
06/17	4,460	4,545	4,460	4,475	+0.45%	54,200	995億6787万	-3.83%
06/16	4,435	4,455	4,395	4,455	-0.45%	48,300	991億2287万	-4.21%
06/15	4,535	4,535	4,450	4,475	-0.78%	47,900	995億6787万	-3.83%
06/12	4,510	4,545	4,495	4,510	-0.22%	41,400	1003億4661万	-3.11%
06/11	4,595	4,605	4,510	4,520	-1.63%	33,400	1005億6911万	-2.92%
06/10	4,545	4,625	4,545	4,595	+0.44%	26,400	1022億3784万	-1.2%
06/09	4,600	4,635	4,550	4,575	-0.65%	45,700	1017億9285万	-1.44%
06/08	4,640	4,715	4,585	4,605	-0.75%	57,900	1024億6034万	-0.67%
06/05	4,680	4,730	4,620	4,640	-0.43%	28,200	1032億3909万	+0.22%
06/04	4,650	4,675	4,590	4,660	-0.43%	31,600	1036億8408万	+0.78%
06/03	4,660	4,700	4,560	4,680	+0.43%	69,700	1041億2908万	+1.45%
06/02	4,705	4,705	4,620	4,660	-1.58%	101,600	1036億8408万	+1.24%
06/01	4,720	4,810	4,705	4,735	+1.72%	56,000	1053億5282万	+3.05%
05/29	4,745	4,825	4,655	4,655	-1.59%	49,800	1035億7283万	+1.57%
05/28	4,740	4,770	4,645	4,730	-1.46%	52,600	1052億4157万	+3.32%
05/27	4,780	4,815	4,735	4,800	-0.83%	52,400	1067億9905万	+5.01%
05/26	4,795	4,860	4,795	4,840	-0.21%	36,000	1076億8905万	+6.19%
05/25	4,865	4,865	4,755	4,850	+0.62%	42,400	1079億1154万	+6.78%
05/22	4,815	4,840	4,745	4,820	0%	62,100	1072億4405万	+6.57%
05/21	4,870	4,930	4,820	4,820	+0.42%	63,700	1072億4405万	+7.06%
05/20	4,770	4,810	4,735	4,800	+0.52%	67,800	1067億9905万	+7.02%
05/19	4,670	4,820	4,665	4,775	+3.58%	86,400	1062億4281万	+6.78%
05/18	4,615	4,645	4,535	4,610	+0.99%	79,200	1025億7159万	+3.29%
05/15	4,485	4,665	4,485	4,565	+2.24%	92,100	1015億7035万	+2.35%
05/14	（IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	4,465	4,525	4,350	4,465	+0.45%	86,400	993億4537万	+0.18%
05/13	4,505	4,545	4,440	4,445	-1.33%	39,100	989億37万	-0.31%
05/12	4,535	4,545	4,455	4,505	-0.11%	44,300	1002億3536万	+0.94%
05/11	4,530	4,540	4,475	4,510	-0.44%	35,200	1003億4661万	+1.08%
05/08	4,405	4,530	4,385	4,530	+2.84%	68,400	1007億9161万	+1.68%
05/07	4,430	4,465	4,380	4,405	+0.8%	61,300	980億1038万	-0.97%
05/07	（空売り報告）Citigroup Global Markets Limited 0株（0%）-0.77%義務消失
05/01	4,420	4,450	4,320	4,370	-1.13%	35,700	972億3164万	-1.89%
04/30	4,435	4,525	4,400	4,420	-1.12%	95,600	983億4413万	-0.9%
04/28	4,500	4,500	4,440	4,470	-0.22%	44,800	994億5662万	+0.18%
04/27	4,395	4,495	4,370	4,480	+2.4%	65,300	996億7912万	+0.52%
04/24	4,410	4,410	4,335	4,375	-1.57%	48,300	973億4289万	-1.66%
04/23	4,445	4,500	4,445	4,445	0%	54,900	989億37万	-0.16%
04/22	4,450	4,475	4,425	4,445	-0.11%	27,000	989億37万	-0.22%
04/21	4,520	4,550	4,450	4,450	-1.66%	35,000	990億1162万	-0.16%
04/20	4,550	4,570	4,490	4,525	-0.66%	63,800	1006億8036万	+1.53%
04/17	4,485	4,560	4,485	4,555	+1.56%	53,100	1013億4785万	+2.29%
04/16	4,470	4,535	4,435	4,485	+1.47%	48,300	997億9037万	+0.79%
04/16	（空売り報告）Citigroup Global Markets Limited 173,000株（0.77%）-0.03%
04/15	4,380	4,420	4,370	4,420	+0.91%	48,000	983億4413万	-0.72%
04/15	（空売り報告）Citigroup Global Markets Limited 178,900株（0.8%）-0.49%
04/14	4,395	4,425	4,355	4,380	+2.1%	61,000	974億5414万	-1.75%
04/13	4,395	4,400	4,285	4,290	-2.5%	62,200	954億5165万	-3.9%
04/10	4,475	4,490	4,370	4,400	-1.57%	64,800	978億9913万	-1.72%
04/10	（空売り報告）Citigroup Global Markets Limited 288,100株（1.29%）-0.05%
04/09	4,540	4,540	4,465	4,470	-2.08%	41,900	994億5662万	-0.29%
04/08	4,555	4,585	4,540	4,565	+0.88%	42,900	1015億7035万	+1.78%
04/07	4,515	4,545	4,475	4,525	+0.44%	31,200	1006億8036万	+0.89%
04/06	4,485	4,525	4,480	4,505	+0.11%	27,400	1002億3536万	+0.36%
04/03	4,520	4,575	4,475	4,500	-0.88%	35,000	1001億2411万	+0.16%
04/02	4,480	4,585	4,480	4,540	+0.89%	86,900	1010億1411万	+0.93%
04/02	（空売り報告）Citigroup Global Markets Limited 298,600株（1.34%）-0.08%
04/01	（自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日)
04/01	4,400	4,500	4,395	4,500	+3.93%	56,000	1001億2411万	+0.04%
03/31	4,340	4,395	4,320	4,330	-0.23%	72,100	963億4165万	-3.71%
03/30	4,295	4,340	4,240	4,340	-5.03%	103,900	965億6414万	-3.68%
03/30	（空売り報告）Citigroup Global Markets Limited 318,100株（1.42%）+0.06%
03/27	4,530	4,595	4,525	4,570	+1.44%	168,800	1016億8160万	+1.22%
03/26	4,490	4,520	4,465	4,505	+0.56%	66,800	1002億3536万	-0.2%
03/25	（空売り報告）Citigroup Global Markets Limited 304,000株（1.36%）-0.93%
03/24	（空売り報告）Citigroup Global Markets Limited 510,400株（2.29%）+0.88%

図研（6947）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート