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
09/29	1,799	1,815	1,760	1,782	-1.44%	25,200	-	-2.36%
09/28	1,801	1,813	1,789	1,808	+0.33%	17,700	-	-0.88%
09/25	1,807	1,814	1,793	1,802	-0.93%	8,000	-	-1.1%
09/24	1,834	1,844	1,805	1,819	+0.72%	14,000	-	-0.16%
09/18	1,802	1,813	1,793	1,806	-0.5%	6,800	-	-0.71%
09/17	1,771	1,821	1,771	1,815	+1.57%	12,900	-	-0.06%
09/16	1,800	1,807	1,782	1,787	-1.22%	8,500	-	-1.43%
09/15	1,772	1,830	1,772	1,809	+0.78%	15,200	-	-0.11%
09/14	1,765	1,803	1,746	1,795	+0.45%	6,300	-	-0.61%
09/11	1,756	1,787	1,741	1,787	-0.5%	12,400	-	-0.33%
09/10	1,772	1,823	1,766	1,796	+0.67%	17,600	-	+0.9%
09/09	1,809	1,824	1,772	1,784	-1.55%	11,900	-	+0.96%
09/08	1,845	1,862	1,812	1,812	+0.39%	20,300	-	+3.31%
09/07	1,801	1,809	1,778	1,805	-0.5%	13,100	-	+3.68%
09/04	1,767	1,834	1,767	1,814	+1.17%	24,500	-	+4.98%
09/03	1,836	1,843	1,775	1,793	-2.34%	24,200	-	+4.55%
09/02	1,915	1,915	1,836	1,836	-4.23%	24,400	-	+7.68%
09/01	1,882	1,918	1,865	1,917	+2.46%	21,300	-	+13.3%
08/31	1,855	1,884	1,852	1,871	+1.19%	46,800	-	+11.7%
08/28	1,847	1,855	1,817	1,849	+0.11%	24,700	-	+11.45%
08/27	1,889	1,889	1,846	1,847	-2.22%	22,700	-	+12.35%
08/26	1,876	1,891	1,872	1,889	-0.11%	13,900	-	+15.89%
08/25	1,893	1,917	1,874	1,891	-0.58%	19,800	-	+17.23%
08/24	1,858	1,917	1,847	1,902	+4.62%	79,500	-	+19.1%
08/21	1,757	1,832	1,757	1,818	+3.47%	31,800	-	+15.06%
08/20	1,727	1,772	1,725	1,757	-0.23%	21,400	-	+12.05%
08/19	1,771	1,782	1,744	1,761	-1.34%	21,500	-	+13.1%
08/18	1,740	1,785	1,728	1,785	+2.59%	31,100	-	+15.38%
08/17	1,706	1,757	1,691	1,740	+0.4%	34,900	-	+13.36%
08/14	1,735	1,743	1,703	1,733	-0.12%	33,800	-	+13.71%
08/13	1,736	1,760	1,717	1,735	-0.46%	34,300	-	+14.67%
08/12	1,696	1,745	1,667	1,743	+3.63%	53,600	-	+16.05%
08/10	1,647	1,696	1,627	1,682	+14.66%	64,500	-	+12.89%
08/07	（IR情報）15:30 (開示事項の経過)連結子会社における受託業務に係る消費税等の処理に関する現状報告のお知らせ
08/07	（IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ
08/07	（IR情報）15:30 2026年12月期第2四半期決算説明会資料
08/07	（IR情報）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)
08/07	1,462	1,477	1,457	1,467	+0.34%	6,900	-	-0.95%
08/06	1,462	1,481	1,457	1,462	-0.54%	6,900	-	-1.22%
08/05	1,467	1,473	1,462	1,470	+0.2%	7,700	-	-0.54%
08/04	1,478	1,482	1,464	1,467	-0.88%	11,100	-	-0.61%
08/03	1,468	1,493	1,455	1,480	+0.07%	15,100	-	+0.41%
07/31	1,487	1,510	1,479	1,479	-1.47%	14,200	-	+0.61%
07/30	1,532	1,534	1,501	1,501	-2.97%	46,400	-	+2.32%
07/29	1,516	1,547	1,516	1,547	+2.04%	28,300	-	+5.74%
07/28	1,504	1,520	1,468	1,516	+1.95%	26,600	-	+3.98%
07/27	1,496	1,505	1,487	1,487	+0.68%	25,800	-	+2.27%
07/24	1,500	1,500	1,467	1,477	+0.34%	9,000	-	+1.93%
07/23	1,487	1,487	1,461	1,472	-0.41%	11,900	-	+1.87%
07/22	1,495	1,495	1,471	1,478	-0.34%	12,300	-	+2.64%
07/21	1,477	1,505	1,477	1,483	0%	20,500	-	+3.42%
07/17	1,486	1,497	1,470	1,483	-0.13%	11,800	-	+3.78%
07/16	1,500	1,500	1,483	1,485	-1.26%	12,500	-	+4.28%
07/15	1,498	1,508	1,488	1,504	+1.08%	22,400	-	+5.99%
07/14	1,500	1,509	1,477	1,488	-0.8%	11,100	-	+5.23%
07/13	1,492	1,516	1,492	1,500	+0.54%	13,300	-	+6.38%
07/10	1,477	1,504	1,470	1,492	+2.19%	22,800	-	+6.12%
07/09	1,466	1,478	1,460	1,460	-0.41%	13,000	-	+4.14%
07/08	1,449	1,466	1,445	1,466	+0.96%	13,700	-	+4.79%
07/07	1,457	1,457	1,439	1,452	-0.34%	6,700	-	+4.09%
07/06	1,462	1,462	1,446	1,457	-0.14%	10,100	-	+4.74%
07/03	1,445	1,469	1,444	1,459	+1.74%	16,500	-	+5.12%
07/02	1,410	1,446	1,410	1,434	+0.77%	15,100	-	+3.61%
07/01	1,417	1,425	1,400	1,423	+1.57%	16,700	-	+3.04%
06/30	1,416	1,416	1,394	1,401	-0.92%	14,400	-	+1.6%
06/29	1,430	1,441	1,402	1,414	+1%	28,100	-	+2.61%
06/26	1,388	1,407	1,388	1,400	+0.14%	11,300	-	+1.67%
06/25	1,404	1,405	1,390	1,398	-0.43%	9,800	-	+1.67%
06/24	1,399	1,417	1,392	1,404	-0.99%	14,100	-	+2.11%
06/23	1,409	1,418	1,388	1,418	+0.85%	15,900	-	+3.2%
06/22	（5%ルール）光通信（7.2%）アイビー（0.05%）UH Partners 2（2.26%）
06/22	1,400	1,408	1,378	1,406	+1.88%	18,100	-	+2.4%
06/19	1,390	1,400	1,371	1,380	+1.47%	20,400	-	+0.58%
06/18	1,362	1,381	1,341	1,360	+0.29%	15,300	-	-0.87%
06/17	1,338	1,363	1,329	1,356	+1.35%	20,000	-	-1.31%
06/16	1,338	1,343	1,324	1,338	0%	31,300	-	-2.83%
06/15	1,372	1,372	1,334	1,338	-2.48%	25,800	-	-3.11%
06/12	1,374	1,394	1,356	1,372	+1.25%	21,100	-	-1.01%
06/11	1,396	1,413	1,354	1,355	-2.52%	23,800	-	-2.45%
06/10	1,407	1,408	1,376	1,390	+0.29%	12,600	-	-0.14%
06/09	1,386	1,396	1,373	1,386	-0.22%	16,400	-	-0.79%
06/08	1,377	1,418	1,375	1,389	-1.14%	16,600	-	-0.64%
06/05	1,359	1,419	1,359	1,405	+1.52%	12,400	-	+0.43%
06/04	1,354	1,425	1,349	1,384	+2.22%	32,600	-	-1.07%
06/03	1,358	1,363	1,340	1,354	-0.66%	17,000	-	-3.22%
06/02	1,351	1,380	1,350	1,363	+0.07%	17,200	-	-2.78%
06/01	1,359	1,372	1,348	1,362	+0.15%	22,300	-	-2.99%
05/29	1,357	1,394	1,357	1,360	+0.22%	10,000	-	-3.27%
05/28	1,365	1,384	1,355	1,357	-2.65%	21,900	-	-3.76%
05/27	1,366	1,397	1,366	1,394	+1.98%	27,600	-	-1.27%
05/26	1,367	1,387	1,364	1,367	-0.73%	14,300	-	-3.26%
05/25	1,373	1,388	1,363	1,377	+0.81%	12,200	-	-2.82%
05/22	1,380	1,380	1,344	1,366	-1.37%	16,800	-	-3.74%
05/21	1,385	1,405	1,379	1,385	0%	16,400	-	-2.6%
05/20	1,400	1,400	1,347	1,385	-0.22%	26,600	-	-2.74%
05/19	1,389	1,419	1,386	1,388	-0.07%	29,600	-	-2.73%
05/19	（空売り報告）野村證券 46,342株（0.45%）-0.05%義務消失
05/18	1,415	1,415	1,366	1,389	+0.29%	17,600	-	-2.87%
05/15	1,393	1,410	1,369	1,385	-1.56%	34,300	-	-3.28%
05/14	（IR情報）15:30 2026年12月期第1四半期決算説明会資料
05/14	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	1,420	1,440	1,393	1,407	-0.92%	26,600	-	-1.88%
05/13	1,439	1,447	1,417	1,420	-1.32%	19,000	-	-1.05%
05/12	1,460	1,460	1,439	1,439	-1.44%	16,900	-	+0.28%
05/11	1,464	1,471	1,451	1,460	+0.76%	11,900	-	+1.74%
05/08	1,447	1,457	1,440	1,449	+0.14%	17,600	-	+1.12%
05/07	1,510	1,510	1,447	1,447	-4.17%	29,800	-	+1.05%
05/01	（IR情報）15:30 (経過開示)連結子会社の異動(株式譲渡)の完了に関するお知らせ
05/01	1,544	1,585	1,492	1,510	+6.79%	70,800	-	+5.45%

ポピンズ（7358）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート