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
10/06	217	220	217	218	-0.46%	35,600	-	-3.54%
10/05	223	225	218	219	-1.35%	106,000	-	-3.95%
10/02	220	228	220	222	+0.45%	69,200	-	-3.48%
10/01	227	233	221	221	-3.49%	279,900	-	-4.74%
09/30	255	284	226	229	-4.18%	2,734,600	-	-2.14%
09/29	218	251	216	239	+9.13%	1,020,400	-	+1.27%
09/28	219	219	215	219	+0.46%	30,800	-	-7.98%
09/25	218	219	214	218	+0.93%	25,800	-	-9.54%
09/24	220	225	216	216	-0.92%	64,600	-	-11.48%
09/18	219	222	215	218	+2.83%	52,000	-	-11.02%
09/17	（IR情報）16:01 出資先「株式会社Skyfall」の上場に伴う特別利益の計上についてのお知らせ
09/17	219	232	211	212	-2.75%	193,300	-	-14.17%
09/16	230	231	209	218	-4.8%	165,700	-	-12.45%
09/15	228	232	228	229	-0.87%	9,900	-	-8.4%
09/14	233	233	228	231	-1.28%	14,600	-	-8.33%
09/11	226	237	222	234	+2.63%	59,500	-	-7.14%
09/10	228	229	225	228	0%	14,000	-	-9.88%
09/09	227	228	225	228	0%	27,800	-	-10.24%
09/08	231	232	228	228	-2.15%	34,000	-	-10.59%
09/07	228	238	228	233	+2.64%	71,600	-	-8.98%
09/04	227	229	225	227	0%	30,000	-	-11.67%
09/03	232	233	225	227	-2.99%	56,500	-	-11.67%
09/02	236	236	231	234	0%	24,400	-	-9.3%
09/01	239	239	231	234	-1.68%	73,600	-	-9.3%
08/31	243	243	235	238	-1.24%	87,900	-	-8.11%
08/28	235	247	233	241	-9.74%	421,700	-	-6.95%
08/27	266	275	264	267	-1.11%	229,700	-	+3.09%
08/26	272	275	268	270	-0.74%	85,800	-	+4.65%
08/25	274	277	269	272	+0.37%	50,200	-	+5.84%
08/24	261	273	260	271	-0.37%	235,400	-	+5.86%
08/21	283	283	266	272	-4.23%	177,400	-	+6.67%
08/20	289	294	279	284	-1.73%	101,400	-	+11.81%
08/19	284	307	272	289	-1.03%	645,600	-	+14.23%
08/18	275	339	275	292	+12.74%	3,455,900	-	+16.33%
08/17	（IR情報）17:01 当社投資先の東京証券取引所からの上場承認及び特別利益の計上見込みに関するお知らせ
08/17	258	261	258	259	+0.39%	18,000	-	+4.02%
08/14	262	262	258	258	-0.39%	13,600	-	+4.03%
08/13	254	260	254	259	+0.78%	21,100	-	+4.44%
08/12	257	260	256	257	+0.78%	17,900	-	+3.63%
08/10	254	256	253	255	+1.19%	36,900	-	+3.24%
08/07	252	253	249	252	0%	10,200	-	+2.02%
08/06	254	255	249	252	+0.4%	19,900	-	+2.02%
08/05	251	252	250	251	0%	9,600	-	+1.62%
08/04	250	253	249	251	-0.4%	12,800	-	+2.03%
08/03	250	253	246	252	+0.8%	30,300	-	+2.44%
07/31	246	250	242	250	+0.4%	24,000	-	+2.04%
07/30	247	249	245	249	+2.47%	21,500	-	+1.63%
07/29	（IR情報）16:00 世界的人気漫画『キャプテン翼』ゆかりの「南葛SC」とスポンサー契約！出版業界との絆を強みに、スポーツからIPの可能性を広げるパートナーへ
07/29	248	248	243	243	0%	22,500	-	-0.41%
07/28	245	246	241	243	0%	16,700	-	-0.41%
07/27	244	244	241	243	0%	18,600	-	0%
07/24	243	245	242	243	0%	6,300	-	0%
07/23	243	245	242	243	0%	20,200	-	+0.41%
07/22	245	246	243	243	-2.02%	17,200	-	+0.83%
07/21	247	248	247	248	+0.4%	5,700	-	+2.9%
07/17	244	250	244	247	+0.41%	21,400	-	+2.92%
07/16	247	249	243	246	+0.82%	11,900	-	+2.93%
07/15	（IR情報）16:30 2026年8月期第3四半期決算説明資料
07/15	（IR情報）16:00 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/15	245	246	243	244	-0.41%	13,900	-	+2.52%
07/14	243	247	243	245	-0.81%	15,300	-	+2.94%
07/13	249	250	245	247	+0.82%	15,900	-	+3.78%
07/10	247	248	245	245	+0.41%	13,200	-	+3.38%
07/09	247	247	243	244	-1.61%	3,900	-	+2.95%
07/08	247	248	247	248	+0.4%	8,100	-	+4.64%
07/07	244	248	242	247	+1.65%	16,200	-	+4.22%
07/06	247	249	243	243	-2.02%	12,900	-	+2.53%
07/03	255	255	248	248	-1.59%	23,900	-	+4.64%
07/02	251	253	244	252	+0.8%	47,100	-	+5.88%
07/01	247	250	242	250	+1.21%	14,600	-	+5.04%
06/30	242	251	241	247	+2.49%	19,600	-	+4.22%
06/29	230	241	227	241	+4.33%	33,800	-	+1.69%
06/26	235	235	231	231	-1.7%	8,800	-	-2.53%
06/25	233	240	233	235	-1.67%	6,800	-	-0.84%
06/24	239	239	230	239	+2.14%	8,500	-	+0.84%
06/23	234	241	227	234	+2.63%	21,400	-	-1.27%
06/22	226	230	225	228	-0.44%	15,000	-	-3.8%
06/19	229	231	225	229	0%	13,000	-	-3.78%
06/18	226	235	226	229	+1.33%	5,300	-	-3.78%
06/17	222	227	222	226	+1.35%	21,100	-	-5.04%
06/16	227	230	222	223	-1.33%	21,600	-	-6.3%
06/15	226	228	225	226	-0.88%	11,200	-	-5.04%
06/12	225	230	225	228	-1.3%	13,900	-	-4.2%
06/11	234	234	230	231	-1.7%	12,000	-	-2.94%
06/10	236	238	235	235	-0.84%	1,500	-	-0.84%
06/09	243	243	236	237	-0.84%	7,800	-	0%
06/08	239	243	239	239	-2.05%	4,000	-	+1.27%
06/05	250	250	241	244	-1.21%	11,600	-	+3.83%
06/04	236	252	236	247	+3.35%	14,700	-	+5.11%
06/03	253	253	229	239	-3.63%	43,400	-	+2.14%
06/02	254	255	243	248	-0.8%	19,900	-	+6.44%
06/01	255	255	250	250	-1.19%	24,400	-	+7.76%
05/29	251	254	251	253	+0.8%	6,800	-	+9.52%
05/28	248	255	248	251	+1.62%	29,700	-	+9.13%
05/27	241	254	241	247	+2.92%	19,700	-	+7.86%
05/26	240	244	240	240	0%	21,600	-	+5.26%
05/25	239	256	239	240	+2.13%	58,100	-	+5.73%
05/22	231	235	231	235	+1.29%	12,500	-	+3.98%
05/21	235	238	232	232	-0.43%	9,900	-	+2.65%
05/20	238	238	232	233	-2.1%	11,500	-	+3.1%
05/19	238	239	236	238	0%	7,500	-	+5.78%
05/18	240	240	234	238	+0.85%	12,700	-	+6.25%
05/15	231	236	231	236	+2.61%	17,400	-	+5.36%
05/14	229	231	228	230	+0.88%	21,900	-	+3.14%
05/13	227	228	223	228	+0.44%	7,700	-	+2.7%

and factory（7035）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート