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	1,625	1,641	1,620	1,636	0%	35,800	-	-5.21%
10/05	1,642	1,643	1,622	1,636	-1.15%	43,300	-	-5.38%
10/02	1,701	1,703	1,641	1,655	-3.67%	65,900	-	-4.45%
10/01	1,746	1,757	1,704	1,718	-3.81%	59,100	-	-0.81%
09/30	1,779	1,791	1,750	1,786	+0.22%	39,200	-	+3.3%
09/29	1,775	1,797	1,755	1,782	-1.38%	49,400	-	+3.48%
09/28	（5%ルール）タドラナ・マネジメント・ウンド・アセット・ゲーエ…（8.05%）
09/28	1,810	1,815	1,794	1,807	+0.28%	53,600	-	+5.36%
09/25	1,789	1,803	1,780	1,802	+1.52%	47,200	-	+5.57%
09/24	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（1.27%）フィデリティマネジメントアンドリサーチカンパニー…（7.58%）エフアイエーエムエルエルシー(FIAM LLC)（1.05%）
09/24	1,810	1,820	1,768	1,775	-1.39%	35,600	-	+4.47%
09/18	1,780	1,807	1,778	1,800	+0.73%	36,000	-	+6.38%
09/17	1,750	1,787	1,750	1,787	+1.77%	43,200	-	+6.12%
09/16	1,718	1,757	1,718	1,756	+1.44%	28,200	-	+4.77%
09/15	1,722	1,741	1,722	1,731	+0.12%	29,000	-	+3.78%
09/14	1,710	1,747	1,710	1,729	+0.46%	38,400	-	+4.09%
09/11	1,723	1,725	1,700	1,721	-0.58%	54,900	-	+4.05%
09/11	（空売り報告）Barclays Capital Securities Ltd 97,800株（0.37%）-0.16%義務消失
09/10	1,720	1,733	1,700	1,731	+0.46%	44,400	-	+5.23%
09/09	1,718	1,742	1,718	1,723	+0.23%	49,800	-	+5.38%
09/08	1,697	1,727	1,692	1,719	+1.3%	53,000	-	+5.72%
09/07	1,681	1,724	1,681	1,697	+0.53%	45,400	-	+4.95%
09/07	（空売り報告）Barclays Capital Securities Ltd 141,300株（0.53%）新規
09/04	1,659	1,690	1,648	1,688	+0.72%	34,300	-	+4.84%
09/03	1,703	1,703	1,668	1,676	-1.64%	44,700	-	+4.29%
09/02	1,695	1,709	1,690	1,704	-0.41%	49,000	-	+6.23%
09/01	1,688	1,716	1,685	1,711	+0.82%	43,900	-	+7.07%
08/31	1,690	1,707	1,678	1,697	+0.65%	44,500	-	+6.53%
08/31	（空売り報告）Diversified Select Opportunities, LLC 131,700株（0.49%）-0.09%義務消失
08/28	1,718	1,730	1,677	1,686	-1.98%	75,400	-	+6.17%
08/27	1,701	1,732	1,691	1,720	+1.24%	96,600	-	+8.72%
08/26	1,665	1,699	1,656	1,699	+2.1%	74,500	-	+7.87%
08/26	（空売り報告）Diversified Select Opportunities, LLC 155,200株（0.58%）-0.11%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 129,643株（0.49%）-0.07%義務消失
08/25	1,650	1,665	1,634	1,664	+1.46%	70,000	-	+6.12%
08/24	1,615	1,646	1,612	1,640	+1.99%	79,500	-	+4.99%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 149,443株（0.56%）-0.12%
08/21	1,612	1,622	1,592	1,608	-0.25%	47,700	-	+3.28%
08/20	1,598	1,616	1,597	1,612	+1%	42,100	-	+3.67%
08/19	1,601	1,604	1,574	1,596	-0.31%	49,200	-	+2.9%
08/18	1,594	1,610	1,590	1,601	0%	28,800	-	+3.36%
08/17	1,600	1,623	1,590	1,601	-0.31%	62,800	-	+3.49%
08/14	1,573	1,607	1,562	1,606	+1.07%	71,300	-	+3.95%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 180,143株（0.68%）-0.03%
08/13	1,570	1,595	1,562	1,589	+1.86%	44,600	-	+2.98%
08/12	1,559	1,568	1,550	1,560	+0.65%	38,400	-	+1.17%
08/10	1,556	1,594	1,548	1,550	0%	42,500	-	+0.58%
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）14:00 人事異動のお知らせ
08/07	1,515	1,554	1,503	1,550	+3.33%	56,900	-	+0.65%
08/06	1,485	1,504	1,485	1,500	+0.87%	36,000	-	-2.53%
08/05	1,484	1,496	1,484	1,487	+0.34%	21,100	-	-3.44%
08/04	1,498	1,501	1,482	1,482	-1.07%	29,900	-	-3.83%
08/03	1,529	1,530	1,497	1,498	-2.35%	30,500	-	-2.85%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 187,243株（0.71%）+0.02%
07/31	1,578	1,583	1,534	1,534	-3.7%	23,500	-	-0.58%
07/30	1,604	1,604	1,583	1,593	-0.87%	43,500	-	+3.37%
07/29	1,581	1,607	1,574	1,607	+2.36%	50,600	-	+4.62%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 183,543株（0.69%）-0.09%
07/28	（5%ルール）タドラナ・マネジメント・ウンド・アセット・ゲーエ…（7.04%）
07/28	1,580	1,580	1,552	1,570	-0.63%	28,600	-	+2.55%
07/27	1,560	1,580	1,559	1,580	+1.48%	38,600	-	+3.4%
07/24	1,547	1,564	1,538	1,557	+0.58%	37,800	-	+2.1%
07/23	1,534	1,550	1,534	1,548	+0.91%	22,000	-	+1.71%
07/22	1,515	1,537	1,506	1,534	+0.52%	33,100	-	+0.99%
07/21	1,513	1,529	1,513	1,526	+0.26%	57,900	-	+0.59%
07/17	1,521	1,534	1,514	1,522	-0.2%	22,100	-	+0.46%
07/16	1,533	1,544	1,524	1,525	-0.97%	17,700	-	+0.86%
07/15	（IR情報）17:30 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
07/15	1,534	1,547	1,530	1,540	+0.65%	22,800	-	+1.99%
07/14	1,536	1,555	1,530	1,530	-0.33%	27,500	-	+1.53%
07/13	1,557	1,572	1,535	1,535	-1.03%	21,400	-	+2.13%
07/10	1,552	1,559	1,546	1,551	-0.06%	28,100	-	+3.47%
07/09	1,552	1,564	1,545	1,552	-0.39%	16,100	-	+3.88%
07/08	1,565	1,566	1,548	1,558	-0.32%	22,000	-	+4.63%
07/08	（空売り報告）Diversified Select Opportunities, LLC 183,800株（0.69%）-0.01%
07/07	1,534	1,564	1,534	1,563	+2.09%	33,500	-	+5.32%
07/06	1,540	1,549	1,529	1,531	-0.52%	26,100	-	+3.66%
07/03	1,526	1,542	1,526	1,539	+0.98%	25,000	-	+4.55%
07/02	1,514	1,537	1,514	1,524	+1.06%	28,500	-	+3.81%
07/02	（空売り報告）Diversified Select Opportunities, LLC 184,500株（0.7%）+0.1%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 207,343株（0.78%）-0.02%
07/01	1,519	1,520	1,506	1,508	-0.4%	14,200	-	+2.94%
06/30	1,527	1,527	1,505	1,514	-0.39%	23,600	-	+3.63%
06/29	1,516	1,528	1,507	1,520	+1%	40,400	-	+4.32%
06/26	1,495	1,507	1,491	1,505	+1.01%	21,100	-	+3.51%
06/25	（IR情報）16:00 主要株主の異動に関するお知らせ
06/25	1,500	1,500	1,485	1,490	+0.54%	23,600	-	+2.69%
06/24	（IR情報）16:30 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
06/24	（IR情報）16:30 人事異動のお知らせ
06/24	1,477	1,495	1,477	1,482	+0.34%	29,000	-	+2.28%
06/23	1,482	1,484	1,470	1,477	-0.87%	24,500	-	+2.07%
06/22	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.98%）フィデリティマネジメントアンドリサーチカンパニー…（8.59%）
06/22	1,507	1,507	1,477	1,490	-1.13%	12,400	-	+3.11%
06/19	1,476	1,507	1,476	1,507	+2.17%	23,600	-	+4.44%
06/18	1,489	1,495	1,474	1,475	-0.54%	18,900	-	+2.22%
06/17	1,484	1,490	1,475	1,483	-0.07%	35,000	-	+2.7%
06/16	1,468	1,486	1,459	1,484	+1.23%	28,700	-	+2.84%
06/15	1,468	1,472	1,460	1,466	+0.48%	16,600	-	+1.73%
06/12	1,468	1,476	1,452	1,459	-0.61%	33,900	-	+1.32%
06/11	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（9.74%）
06/11	（5%ルール）エフエムアールエルエルシー(FMR LLC)（9.74%）
06/11	1,460	1,471	1,445	1,468	+0.96%	29,600	-	+1.94%
06/10	1,450	1,472	1,447	1,454	+0.76%	28,600	-	+0.97%
06/09	1,440	1,458	1,434	1,443	+0.98%	38,700	-	+0.21%
06/08	1,416	1,446	1,416	1,429	+0.07%	38,800	-	-0.83%
06/05	1,421	1,438	1,421	1,428	+0.49%	17,300	-	-0.97%
06/04	1,425	1,429	1,418	1,421	-0.7%	15,200	-	-1.52%
06/03	1,402	1,432	1,397	1,431	+2.14%	28,700	-	-0.9%
06/02	1,414	1,419	1,395	1,401	-0.92%	54,600	-	-3.04%
06/01	1,434	1,437	1,414	1,414	-1.6%	28,400	-	-2.35%
05/29	1,437	1,454	1,432	1,437	-0.07%	18,600	-	-0.96%
05/28	1,423	1,443	1,420	1,438	+1.27%	27,800	-	-1.1%
05/27	1,414	1,426	1,410	1,420	+0.42%	22,400	-	-2.47%
05/26	1,416	1,425	1,412	1,414	-1.05%	22,500	-	-3.22%
05/25	1,438	1,441	1,418	1,429	-0.63%	26,300	-	-2.52%
05/22	1,434	1,438	1,416	1,438	+0.56%	19,700	-	-2.18%
05/21	1,432	1,447	1,430	1,430	-0.28%	19,500	-	-2.92%
05/20	1,440	1,440	1,413	1,434	-0.14%	32,100	-	-2.91%
05/19	1,443	1,460	1,436	1,436	-0.35%	28,600	-	-3.04%
05/18	1,500	1,500	1,437	1,441	-3.74%	41,700	-	-3.03%
05/15	1,502	1,517	1,488	1,497	0%	18,900	-	+0.54%
05/14	（IR情報）14:00 当社株式の大規模買付行為に関する対応策(買収への対応方針)の継続について
05/14	（IR情報）14:00 中期経営計画の修正に関するお知らせ
05/14	（IR情報）14:00 定款の一部変更に関するお知らせ
05/14	（IR情報）14:00 2026年3月期決算短信[日本基準](連結)
05/14	1,461	1,502	1,442	1,497	+2.67%	34,500	-	+0.47%
05/13	1,458	1,464	1,451	1,458	+0.48%	16,200	-	-2.15%

コンドーテック（7438）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