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
10/02	1,543	1,550	1,529	1,529	-0.91%	59,700	-	-3.78%
10/01	15:30 連結子会社の異動(株式譲渡)に関するお知らせ
10/01	1,545	1,553	1,531	1,543	-0.13%	57,000	-	-3.26%
09/30	1,544	1,556	1,536	1,545	0%	59,300	-	-3.56%
09/29	1,564	1,569	1,545	1,545	-0.83%	51,600	-	-3.92%
09/28	1,576	1,590	1,552	1,558	-2.07%	60,600	-	-3.53%
09/25	1,571	1,596	1,553	1,591	+1.02%	69,700	-	-1.73%
09/24	1,600	1,624	1,575	1,575	-1.32%	103,500	-	-2.84%
09/18	1,569	1,604	1,567	1,596	+1.2%	383,900	-	-1.66%
09/17	1,547	1,577	1,542	1,577	+1.68%	49,200	-	-2.65%
09/16	1,549	1,566	1,549	1,551	-0.45%	47,100	-	-3.96%
09/15	1,572	1,600	1,545	1,558	-1.45%	89,000	-	-3.29%
09/14	1,533	1,581	1,527	1,581	+2.73%	41,700	-	-1.62%
09/11	1,540	1,548	1,524	1,539	-1.22%	65,600	-	-3.87%
09/10	1,548	1,565	1,547	1,558	+0.45%	38,200	-	-2.44%
09/09	1,580	1,582	1,550	1,551	-2.88%	64,300	-	-2.58%
09/08	1,584	1,608	1,573	1,597	+0.25%	50,200	-	+0.76%
09/07	1,607	1,611	1,590	1,593	-1.97%	54,600	-	+1.01%
09/04	1,600	1,633	1,586	1,625	+1.82%	59,700	-	+3.5%
09/03	1,570	1,625	1,569	1,596	+2.18%	51,800	-	+2.05%
09/02	1,601	1,602	1,560	1,562	-4.46%	88,300	-	+0.26%
09/01	1,663	1,678	1,626	1,635	-2.21%	93,400	-	+5.42%
08/31	1,680	1,710	1,663	1,672	-1.76%	71,600	-	+8.5%
08/28	1,660	1,707	1,660	1,702	+1.98%	74,100	-	+11.39%
08/27	1,670	1,699	1,653	1,669	-0.83%	76,700	-	+10.17%
08/26	1,677	1,707	1,670	1,683	+0.36%	77,100	-	+11.98%
08/25	1,705	1,712	1,677	1,677	-2.1%	91,600	-	+12.47%
08/24	1,729	1,744	1,703	1,713	+0.35%	105,000	-	+15.82%
08/21	1,713	1,721	1,689	1,707	-0.29%	106,800	-	+16.52%
08/20	1,662	1,717	1,651	1,712	+3.69%	173,600	-	+17.99%
08/19	1,640	1,669	1,604	1,651	+0.49%	115,000	-	+14.89%
08/18	1,610	1,664	1,581	1,643	+1.17%	203,000	-	+15.22%
08/17	1,638	1,684	1,615	1,624	+6.84%	449,000	-	+14.85%
08/14	17:00 一般社団法人プロジェクトマネジメント教育協会（PMEA）への支援に関するお知らせ
08/14	15:30 2026年12月期第2四半期決算説明資料
08/14	15:30 子会社設立及び会社分割(簡易吸収分割)に向けた準備開始のお知らせ
08/14	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	15:30 2026年８月サステナビリティレポート
08/14	1,457	1,532	1,445	1,520	+4.4%	167,700	-	+8.26%
08/13	1,466	1,466	1,449	1,456	-0.27%	77,500	-	+4.15%
08/12	1,453	1,464	1,443	1,460	+0.62%	80,800	-	+4.66%
08/10	1,437	1,469	1,408	1,451	+0.83%	88,700	-	+4.31%
08/07	1,439	1,449	1,422	1,439	-0.07%	59,400	-	+3.75%
08/06	15:30 当社元従業員等に対する損害賠償請求訴訟の提起に関するお知らせ
08/06	1,414	1,441	1,407	1,440	+1.84%	61,700	-	+4.12%
08/05	1,398	1,432	1,398	1,414	+1.58%	87,200	-	+2.69%
08/04	1,385	1,413	1,383	1,392	+0.51%	71,600	-	+1.46%
08/03	1,433	1,438	1,373	1,385	-3.28%	100,900	-	+1.24%
07/31	1,458	1,466	1,422	1,432	-1.78%	72,900	-	+4.91%
07/30	1,431	1,458	1,427	1,458	+0.62%	154,900	-	+7.13%
07/29	1,420	1,449	1,409	1,449	+3.57%	131,600	-	+6.86%
07/28	1,374	1,413	1,370	1,399	+1.3%	83,400	-	+3.48%
07/27	1,355	1,382	1,355	1,381	+2.75%	42,300	-	+2.22%
07/24	1,350	1,355	1,342	1,344	-1.9%	46,700	-	-0.44%
07/23	1,371	1,375	1,351	1,370	-0.65%	44,000	-	+1.26%
07/22	1,380	1,388	1,359	1,379	-0.43%	61,700	-	+1.85%
07/21	1,362	1,398	1,353	1,385	+1.69%	75,400	-	+2.29%
07/17	1,354	1,370	1,346	1,362	+0.15%	90,200	-	+0.74%
07/16	1,364	1,385	1,360	1,360	-0.95%	46,400	-	+0.67%
07/15	1,355	1,375	1,349	1,373	+0.73%	64,500	-	+1.63%
07/14	1,365	1,371	1,351	1,363	+0.07%	47,200	-	+0.89%
07/13	1,352	1,381	1,350	1,362	+0.74%	35,800	-	+0.81%
07/10	1,363	1,365	1,351	1,352	-0.81%	60,200	-	+0.15%
07/09	1,359	1,370	1,334	1,363	-0.51%	59,700	-	+0.96%
07/08	1,377	1,381	1,359	1,370	-1.37%	74,100	-	+1.63%
07/07	1,360	1,394	1,360	1,389	+2.28%	75,900	-	+3.19%
07/06	1,361	1,377	1,350	1,358	-0.22%	59,700	-	+0.97%
07/03	1,334	1,369	1,316	1,361	+2.1%	103,800	-	+1.11%
07/02	1,307	1,335	1,307	1,333	+3.65%	127,900	-	-0.97%
07/01	1,282	1,297	1,270	1,286	-0.92%	83,200	-	-4.6%
06/30	1,281	1,307	1,263	1,298	+0.7%	147,500	-	-3.92%
06/29	1,301	1,344	1,272	1,289	-2.27%	314,600	-	-4.8%
06/26	1,320	1,334	1,308	1,319	-0.08%	176,400	-	-2.73%
06/25	1,350	1,350	1,316	1,320	-1.42%	176,600	-	-2.73%
06/24	1,351	1,370	1,335	1,339	-0.22%	129,900	-	-1.54%
06/23	1,384	1,384	1,338	1,342	-2.04%	104,300	-	-1.47%
06/22	1,372	1,390	1,366	1,370	-0.15%	110,400	-	+0.44%
06/19	1,404	1,404	1,357	1,372	-2.28%	118,400	-	+0.81%
06/18	1,385	1,434	1,376	1,404	+0.65%	156,800	-	+3.54%
06/17	1,383	1,417	1,381	1,395	+1.6%	143,000	-	+3.26%
06/16	1,331	1,375	1,320	1,373	+2.23%	110,800	-	+1.85%
06/15	1,350	1,371	1,333	1,343	+0.83%	113,900	-	-0.22%
06/12	1,347	1,350	1,315	1,332	-2.13%	147,200	-	-1.04%
06/11	1,360	1,366	1,336	1,361	-2.09%	100,100	-	+1.11%
06/10	1,345	1,390	1,333	1,390	+3.04%	192,500	-	+3.35%
06/09	1,358	1,373	1,341	1,349	+0.37%	72,500	-	+0.52%
06/08	1,348	1,382	1,337	1,344	-0.52%	107,600	-	+0.22%
06/05	1,331	1,372	1,331	1,351	+2.58%	70,100	-	+0.75%
06/04	1,332	1,344	1,309	1,317	-0.68%	77,700	-	-1.72%
06/03	1,336	1,340	1,305	1,326	-1.56%	132,200	-	-1.12%
06/02	1,383	1,383	1,332	1,347	-2.18%	82,700	-	+0.45%
06/01	1,385	1,396	1,358	1,377	-0.58%	92,100	-	+2.53%
05/29	1,384	1,441	1,370	1,385	+1.76%	134,500	-	+3.13%
05/28	1,388	1,388	1,340	1,361	-1.09%	109,500	-	+1.42%
05/27	1,371	1,387	1,358	1,376	-0.29%	86,400	-	+2.53%
05/26	1,332	1,380	1,329	1,380	+3.84%	128,100	-	+2.83%
05/25	1,345	1,346	1,302	1,329	-1.7%	86,300	-	-0.89%
05/22	1,380	1,380	1,349	1,352	-3.15%	73,800	-	+0.82%
05/21	1,395	1,413	1,387	1,396	+0.5%	89,400	-	+4.18%
05/20	1,391	1,398	1,370	1,389	+1.17%	121,000	-	+3.89%
05/19	1,318	1,388	1,310	1,373	+6.02%	166,300	-	+2.77%
05/18	1,352	1,357	1,277	1,295	+2.37%	218,600	-	-3.14%
05/15	15:30 2026年12月期第1四半期決算説明資料
05/15	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	1,293	1,296	1,251	1,265	-0.39%	169,000	-	-5.53%
05/14	1,312	1,312	1,264	1,270	-3.93%	120,500	-	-5.37%
05/13	1,329	1,329	1,314	1,322	-0.23%	70,700	-	-1.71%
05/12	1,335	1,339	1,320	1,325	-0.9%	73,600	-	-1.41%
05/11	1,343	1,353	1,335	1,337	-0.45%	53,400	-	-0.45%

マネジメントソリューションズ（7033）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート