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
11/13	1,370	1,386	1,370	1,385	+1.09%	8,200	-	-4.75%
11/12	1,388	1,388	1,361	1,370	-1.65%	37,600	-	-6.1%
11/11	（IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
11/11	（IR情報）15:30 2027年3月期第2四半期決算説明資料
11/11	（IR情報）15:30 2027年3月期第2四半期決算説明資料(書き起こし)
11/11	（IR情報）15:30 2027年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
11/11	1,405	1,405	1,385	1,393	-0.21%	17,600	-	-4.85%
11/10	1,396	1,400	1,377	1,396	+1.38%	24,600	-	-4.84%
11/09	1,400	1,404	1,377	1,377	-0.72%	18,600	-	-6.39%
11/06	1,405	1,405	1,372	1,387	-2.6%	38,500	-	-6.03%
11/05	1,418	1,459	1,414	1,424	+0.42%	26,500	-	-3.85%
11/04	1,439	1,440	1,400	1,418	-1.05%	70,400	-	-4.45%
11/02	1,458	1,460	1,432	1,433	-1.85%	25,500	-	-3.7%
10/30	1,465	1,469	1,460	1,460	-0.34%	3,500	-	-2.14%
10/29	1,493	1,493	1,459	1,465	-0.27%	30,700	-	-1.94%
10/28	1,477	1,477	1,468	1,469	-0.54%	9,500	-	-1.8%
10/27	1,481	1,489	1,477	1,477	-0.74%	5,700	-	-1.4%
10/26	1,478	1,488	1,478	1,488	+0.27%	5,700	-	-0.8%
10/23	1,496	1,496	1,482	1,484	-0.4%	4,100	-	-1.13%
10/22	1,483	1,495	1,483	1,490	+0.54%	9,000	-	-0.8%
10/21	1,482	1,487	1,476	1,482	+0.07%	25,100	-	-1.4%
10/20	1,493	1,496	1,480	1,481	-1.07%	14,100	-	-1.59%
10/19	1,500	1,500	1,486	1,497	+0.4%	11,100	-	-0.66%
10/16	1,489	1,495	1,489	1,491	+0.34%	31,000	-	-1.13%
10/15	1,490	1,493	1,485	1,486	-1%	14,400	-	-1.52%
10/14	1,500	1,502	1,491	1,501	-0.2%	17,300	-	-0.66%
10/13	1,499	1,504	1,498	1,504	+0.47%	14,200	-	-0.53%
10/09	1,486	1,504	1,486	1,497	+0.27%	6,400	-	-1.12%
10/08	1,502	1,502	1,490	1,493	-0.73%	4,800	-	-1.45%
10/07	1,497	1,505	1,493	1,504	+0.6%	10,700	-	-0.86%
10/06	1,488	1,495	1,485	1,495	+0.47%	4,200	-	-1.52%
10/05	1,501	1,501	1,488	1,488	-0.13%	10,600	-	-2.04%
10/02	1,502	1,502	1,488	1,490	-0.67%	19,400	-	-1.97%
10/01	（IR情報）15:30 会社分割によるグループ組織再編の完了に関するお知らせ
10/01	（IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
10/01	1,502	1,504	1,500	1,500	-0.13%	10,100	-	-1.45%
09/30	（IR情報）16:30 株式会社flaggsの株式取得(連結子会社化)に関するお知らせ
09/30	1,502	1,507	1,502	1,502	+0.07%	3,100	-	-1.38%
09/29	1,512	1,517	1,501	1,501	-1.44%	55,300	-	-1.51%
09/28	1,527	1,529	1,523	1,523	-0.26%	4,000	-	-0.13%
09/25	1,516	1,527	1,516	1,527	+0.73%	13,800	-	+0.13%
09/24	1,522	1,528	1,516	1,516	-0.2%	15,800	-	-0.52%
09/18	1,514	1,523	1,514	1,519	0%	8,000	-	-0.33%
09/17	1,516	1,532	1,514	1,519	+0.53%	23,600	-	-0.33%
09/16	（IR情報）17:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
09/16	1,515	1,522	1,511	1,511	-0.26%	9,800	-	-0.79%
09/15	1,522	1,532	1,510	1,515	0%	14,300	-	-0.59%
09/14	1,530	1,540	1,515	1,515	-0.98%	13,800	-	-0.66%
09/11	1,527	1,530	1,520	1,530	+0.2%	7,100	-	+0.33%
09/10	1,529	1,529	1,518	1,527	+0.33%	5,700	-	+0.13%
09/09	1,522	1,523	1,512	1,522	0%	19,100	-	-0.13%
09/08	1,522	1,527	1,522	1,522	0%	2,000	-	-0.13%
09/07	1,533	1,550	1,519	1,522	-0.39%	26,800	-	-0.13%
09/04	1,535	1,537	1,528	1,528	-0.13%	2,600	-	+0.26%
09/03	1,531	1,536	1,525	1,530	-0.78%	8,300	-	+0.39%
09/02	1,544	1,544	1,537	1,542	-0.06%	4,700	-	+1.18%
09/01	1,530	1,547	1,530	1,543	+0.39%	15,100	-	+1.25%
08/31	1,532	1,542	1,528	1,537	+0.59%	20,500	-	+0.92%
08/28	1,521	1,529	1,521	1,528	+0.53%	8,300	-	+0.33%
08/27	1,522	1,523	1,519	1,520	-0.13%	5,300	-	-0.13%
08/26	1,524	1,525	1,519	1,522	+0.2%	5,000	-	-0.07%
08/25	1,534	1,534	1,517	1,519	-0.65%	9,200	-	-0.26%
08/24	1,526	1,529	1,518	1,529	+0.2%	12,700	-	+0.39%
08/21	1,529	1,529	1,519	1,526	+0.07%	4,200	-	+0.2%
08/20	1,521	1,542	1,511	1,525	+0.39%	11,400	-	+0.07%
08/19	（IR情報）15:30 当社グループ従業員等に対する譲渡制限付株式報酬制度及び業績連動型株式報酬制度の導入に関するお知らせ
08/19	1,515	1,519	1,510	1,519	+0.6%	5,000	-	-0.33%
08/18	1,519	1,519	1,500	1,510	-0.13%	19,500	-	-0.98%
08/17	1,522	1,525	1,512	1,512	-0.2%	10,400	-	-0.92%
08/14	1,513	1,525	1,508	1,515	+0.46%	19,500	-	-0.79%
08/13	1,501	1,516	1,501	1,508	-1.63%	37,100	-	-1.31%
08/12	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/12	（IR情報）15:30 報告セグメントの一部変更に関するお知らせ
08/12	1,547	1,550	1,533	1,533	+0.26%	53,100	-	+0.2%
08/10	1,526	1,529	1,525	1,529	+0.33%	6,800	-	-0.13%
08/07	1,524	1,527	1,523	1,524	+0.07%	4,800	-	-0.52%
08/06	1,524	1,524	1,518	1,523	+0.07%	7,600	-	-0.65%
08/05	1,525	1,525	1,518	1,522	+0.13%	4,800	-	-0.78%
08/04	1,525	1,525	1,520	1,520	-0.33%	4,400	-	-0.91%
08/03	1,527	1,527	1,521	1,525	+0.2%	5,000	-	-0.65%
07/31	1,523	1,525	1,521	1,522	+0.07%	4,600	-	-0.85%
07/30	1,530	1,530	1,520	1,521	-0.33%	7,900	-	-0.91%
07/29	1,530	1,535	1,525	1,526	-0.26%	12,300	-	-0.65%
07/28	1,532	1,532	1,524	1,530	+0.2%	8,000	-	-0.39%
07/27	1,535	1,535	1,525	1,527	-0.07%	6,000	-	-0.59%
07/24	1,532	1,532	1,523	1,528	+0.2%	3,900	-	-0.59%
07/23	1,525	1,525	1,520	1,525	+0.07%	5,100	-	-0.78%
07/22	1,536	1,536	1,524	1,524	-0.26%	5,500	-	-0.85%
07/21	1,532	1,532	1,525	1,528	+0.07%	8,500	-	-0.52%
07/17	1,533	1,533	1,520	1,527	-0.52%	6,900	-	-0.59%
07/16	1,538	1,538	1,529	1,535	+0.13%	7,300	-	0%
07/15	1,535	1,537	1,531	1,533	-0.13%	9,700	-	-0.13%
07/14	1,540	1,540	1,530	1,535	-0.26%	11,900	-	+0.07%
07/13	1,545	1,545	1,534	1,539	-0.39%	6,100	-	+0.33%
07/10	1,540	1,545	1,533	1,545	+0.39%	7,500	-	+0.78%
07/09	1,544	1,544	1,538	1,539	-0.19%	2,100	-	+0.46%
07/08	1,559	1,559	1,540	1,542	-0.52%	3,900	-	+0.72%
07/07	1,557	1,557	1,546	1,550	-0.39%	6,500	-	+1.24%
07/06	1,558	1,558	1,550	1,556	0%	4,700	-	+1.7%
07/03	1,550	1,556	1,549	1,556	+0.71%	3,300	-	+1.7%
07/02	1,543	1,549	1,531	1,545	0%	4,500	-	+0.98%
07/01	1,542	1,548	1,542	1,545	+0.65%	1,900	-	+0.98%
06/30	1,545	1,545	1,535	1,535	+0.33%	1,300	-	+0.26%
06/29	（IR情報）17:00 執行役員制度の改定および役員人事に関するお知らせ
06/29	1,536	1,537	1,530	1,530	0%	2,800	-	-0.07%
06/26	1,536	1,536	1,529	1,530	-0.2%	2,600	-	-0.13%
06/25	1,548	1,548	1,533	1,533	-0.26%	2,200	-	0%
06/24	1,535	1,541	1,529	1,537	+0.13%	2,600	-	+0.26%
06/23	1,538	1,539	1,524	1,535	+0.33%	1,500	-	+0.13%
06/22	1,540	1,540	1,528	1,530	-0.13%	7,600	-	-0.26%
06/19	1,536	1,548	1,532	1,532	+0.07%	4,900	-	-0.2%
06/18	1,529	1,545	1,527	1,531	+0.13%	8,200	-	-0.26%
06/17	（IR情報）15:30 事業計画及び成長可能性に関する事項

コンフィデンス・インターワークス（7374）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート