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
09/30	5,110	5,130	5,010	5,100	-0.39%	76,800	-	+2.84%
09/29	5,030	5,140	5,020	5,120	+0.2%	78,300	-	+3.37%
09/28	5,150	5,190	5,090	5,110	-0.39%	182,000	-	+3.32%
09/28	（空売り報告）大和証券 157,639株（0.7%）+0.08%
09/25	5,140	5,180	5,100	5,130	0%	86,600	-	+3.93%
09/24	5,030	5,160	5,030	5,130	+2.19%	132,900	-	+4.1%
09/18	5,010	5,130	5,010	5,020	+0.2%	134,900	-	+2.01%
09/18	（空売り報告）大和証券 138,039株（0.62%）+0.12%
09/17	4,900	5,040	4,900	5,010	+2.35%	66,400	-	+1.83%
09/16	4,850	4,935	4,835	4,895	+0.93%	49,600	-	-0.45%
09/15	4,855	4,885	4,815	4,850	0%	62,300	-	-1.4%
09/15	（空売り報告）大和証券 111,402株（0.5%）新規
09/14	4,700	4,875	4,700	4,850	+4.19%	62,800	-	-1.5%
09/11	4,625	4,700	4,625	4,655	-1.27%	43,900	-	-5.46%
09/10	4,645	4,735	4,645	4,715	+0.96%	41,600	-	-4.48%
09/09	4,700	4,730	4,660	4,670	-1.89%	39,500	-	-5.52%
09/08	4,845	4,875	4,755	4,760	-2.86%	36,500	-	-3.72%
09/07	4,880	4,920	4,835	4,900	-0.61%	50,600	-	-0.87%
09/04	5,010	5,010	4,930	4,930	-0.8%	41,400	-	-0.22%
09/03	4,940	5,010	4,890	4,970	+1.22%	66,900	-	+0.65%
09/02	4,980	5,000	4,905	4,910	-3.16%	57,600	-	-0.51%
09/01	5,140	5,150	5,040	5,070	-1.36%	44,800	-	+2.88%
08/31	5,180	5,220	5,140	5,140	-0.77%	38,700	-	+4.64%
08/28	5,050	5,190	5,020	5,180	+3.39%	89,700	-	+5.97%
08/27	5,040	5,040	4,970	5,010	+0.6%	46,700	-	+3.02%
08/26	4,990	5,030	4,950	4,980	+1.01%	44,200	-	+2.77%
08/25	4,920	4,980	4,885	4,930	-0.4%	56,600	-	+2.11%
08/24	4,985	5,050	4,935	4,950	+0.2%	35,500	-	+2.85%
08/21	4,950	4,965	4,925	4,940	-0.3%	30,700	-	+2.9%
08/20	4,900	4,970	4,890	4,955	+2.27%	36,400	-	+3.49%
08/19	4,935	4,935	4,830	4,845	-1.62%	35,400	-	+1.42%
08/18	4,955	4,985	4,900	4,925	-0.61%	27,800	-	+3.23%
08/17	4,960	5,040	4,955	4,955	-0.9%	27,200	-	+4.01%
08/14	4,955	5,040	4,940	5,000	+1.11%	31,300	-	+5.17%
08/13	4,975	4,975	4,855	4,945	+0.1%	43,000	-	+4.26%
08/12	4,975	5,030	4,930	4,940	-0.7%	36,100	-	+4.26%
08/10	4,880	5,010	4,850	4,975	+2.37%	33,000	-	+5.16%
08/07	4,920	4,930	4,845	4,860	-1.72%	40,700	-	+2.97%
08/06	4,900	5,020	4,840	4,945	+0.92%	68,300	-	+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	-	+4.26%
08/04	4,755	4,770	4,640	4,675	-1.68%	68,000	-	-0.28%
08/03	4,805	4,870	4,710	4,755	-1.65%	49,700	-	+1.45%
07/31	4,795	4,835	4,625	4,835	-0.62%	84,300	-	+3.38%
07/30	4,885	4,945	4,845	4,865	-0.41%	53,200	-	+4.35%
07/29	4,750	4,910	4,735	4,885	+3.06%	80,900	-	+5.14%
07/28	4,685	4,740	4,655	4,740	+1.28%	44,400	-	+2.31%
07/27	4,595	4,700	4,565	4,680	+3.08%	38,800	-	+1.15%
07/24	4,515	4,555	4,475	4,540	-0.11%	29,300	-	-1.69%
07/23	4,560	4,585	4,530	4,545	-0.87%	29,600	-	-1.54%
07/22	4,540	4,595	4,495	4,585	+0.99%	45,200	-	-0.61%
07/21	4,600	4,620	4,540	4,540	0%	37,700	-	-1.48%
07/17	4,640	4,655	4,505	4,540	-2.26%	36,400	-	-1.41%
07/16	4,670	4,690	4,630	4,645	+0.43%	31,900	-	+0.89%
07/15	4,680	4,690	4,600	4,625	-1.18%	45,700	-	+0.57%
07/14	4,695	4,755	4,675	4,680	-0.21%	28,500	-	+1.78%
07/13	4,775	4,775	4,665	4,690	-1.16%	26,000	-	+2.09%
07/10	4,780	4,800	4,710	4,745	+0.53%	38,500	-	+3.38%
07/09	4,720	4,750	4,695	4,720	0%	36,700	-	+2.92%
07/08	4,825	4,855	4,720	4,720	-2.18%	45,400	-	+2.97%
07/07	4,800	4,865	4,775	4,825	+1.47%	30,100	-	+5.3%
07/06	4,740	4,785	4,730	4,755	+0.96%	31,300	-	+3.91%
07/03	4,775	4,795	4,710	4,710	-0.11%	44,400	-	+2.95%
07/02	4,655	4,735	4,640	4,715	+2.61%	53,400	-	+3.11%
07/01	4,580	4,645	4,560	4,595	0%	41,200	-	+0.48%
06/30	4,645	4,735	4,595	4,595	-0.97%	90,800	-	+0.31%
06/29	4,555	4,670	4,555	4,640	+3%	66,300	-	+1.07%
06/26	4,470	4,515	4,460	4,505	+0.78%	37,200	-	-2.07%
06/25	4,475	4,505	4,440	4,470	0%	44,500	-	-3.08%
06/24	4,605	4,605	4,470	4,470	-1.97%	38,100	-	-3.37%
06/23	4,570	4,600	4,495	4,560	-0.22%	66,600	-	-1.7%
06/22	4,460	4,635	4,430	4,570	+2.47%	72,600	-	-1.68%
06/19	4,470	4,475	4,400	4,460	-0.78%	54,300	-	-4.09%
06/18	4,455	4,500	4,450	4,495	+0.45%	33,200	-	-3.42%
06/17	4,460	4,545	4,460	4,475	+0.45%	54,200	-	-3.83%
06/16	4,435	4,455	4,395	4,455	-0.45%	48,300	-	-4.21%
06/15	4,535	4,535	4,450	4,475	-0.78%	47,900	-	-3.83%
06/12	4,510	4,545	4,495	4,510	-0.22%	41,400	-	-3.11%
06/11	4,595	4,605	4,510	4,520	-1.63%	33,400	-	-2.92%
06/10	4,545	4,625	4,545	4,595	+0.44%	26,400	-	-1.2%
06/09	4,600	4,635	4,550	4,575	-0.65%	45,700	-	-1.44%
06/08	4,640	4,715	4,585	4,605	-0.75%	57,900	-	-0.67%
06/05	4,680	4,730	4,620	4,640	-0.43%	28,200	-	+0.22%
06/04	4,650	4,675	4,590	4,660	-0.43%	31,600	-	+0.78%
06/03	4,660	4,700	4,560	4,680	+0.43%	69,700	-	+1.45%
06/02	4,705	4,705	4,620	4,660	-1.58%	101,600	-	+1.24%
06/01	4,720	4,810	4,705	4,735	+1.72%	56,000	-	+3.05%
05/29	4,745	4,825	4,655	4,655	-1.59%	49,800	-	+1.57%
05/28	4,740	4,770	4,645	4,730	-1.46%	52,600	-	+3.32%
05/27	4,780	4,815	4,735	4,800	-0.83%	52,400	-	+5.01%
05/26	4,795	4,860	4,795	4,840	-0.21%	36,000	-	+6.19%
05/25	4,865	4,865	4,755	4,850	+0.62%	42,400	-	+6.78%
05/22	4,815	4,840	4,745	4,820	0%	62,100	-	+6.57%
05/21	4,870	4,930	4,820	4,820	+0.42%	63,700	-	+7.06%
05/20	4,770	4,810	4,735	4,800	+0.52%	67,800	-	+7.02%
05/19	4,670	4,820	4,665	4,775	+3.58%	86,400	-	+6.78%
05/18	4,615	4,645	4,535	4,610	+0.99%	79,200	-	+3.29%
05/15	4,485	4,665	4,485	4,565	+2.24%	92,100	-	+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	-	+0.18%
05/13	4,505	4,545	4,440	4,445	-1.33%	39,100	-	-0.31%
05/12	4,535	4,545	4,455	4,505	-0.11%	44,300	-	+0.94%
05/11	4,530	4,540	4,475	4,510	-0.44%	35,200	-	+1.08%
05/08	4,405	4,530	4,385	4,530	+2.84%	68,400	-	+1.68%
05/07	4,430	4,465	4,380	4,405	+0.8%	61,300	-	-0.97%
05/07	（空売り報告）Citigroup Global Markets Limited 0株（0%）-0.77%義務消失

図研（6947）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート