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	1,430	1,461	1,425	1,457	-1.62%	22,800	-	-1.49%
09/28	1,503	1,508	1,470	1,481	-0.2%	59,100	-	+0.2%
09/25	1,503	1,518	1,480	1,484	-1.26%	33,500	-	+0.47%
09/24	1,513	1,530	1,503	1,503	+0.07%	21,800	-	+1.9%
09/18	1,512	1,512	1,483	1,502	+0.6%	12,000	-	+2.04%
09/17	1,477	1,504	1,477	1,493	+1.29%	15,800	-	+1.5%
09/16	1,482	1,487	1,474	1,474	-1.07%	13,800	-	+0.2%
09/15	1,469	1,494	1,469	1,490	+1.43%	12,200	-	+1.22%
09/14	1,463	1,470	1,462	1,469	+0.48%	8,700	-	-0.2%
09/11	1,470	1,470	1,461	1,462	-1.02%	15,600	-	-0.68%
09/10	1,475	1,480	1,475	1,477	+0.07%	2,100	-	+0.34%
09/09	1,478	1,482	1,476	1,476	-0.14%	3,100	-	+0.34%
09/08	1,480	1,483	1,478	1,478	-0.27%	6,400	-	+0.48%
09/07	1,484	1,484	1,478	1,482	-0.2%	5,100	-	+0.82%
09/04	1,477	1,485	1,475	1,485	+0.27%	5,800	-	+1.09%
09/03	1,484	1,494	1,478	1,481	-0.2%	8,600	-	+0.95%
09/02	1,493	1,494	1,477	1,484	-0.67%	19,200	-	+1.23%
09/01	1,495	1,495	1,486	1,494	+0.07%	5,700	-	+2.05%
08/31	1,492	1,494	1,485	1,493	+0.07%	8,400	-	+2.05%
08/28	1,480	1,492	1,478	1,492	+0.47%	8,300	-	+2.12%
08/27	1,472	1,486	1,464	1,485	+1.43%	11,900	-	+1.71%
08/26	1,467	1,468	1,460	1,464	+0.21%	12,200	-	+0.34%
08/25	（5%ルール）アーク・クエスト（39.5%）小松克已（10.42%）
08/25	1,464	1,471	1,461	1,461	-0.2%	17,200	-	+0.21%
08/24	1,450	1,465	1,450	1,464	+1.31%	16,000	-	+0.48%
08/21	1,441	1,445	1,440	1,445	+0.21%	10,600	-	-0.82%
08/20	1,443	1,443	1,439	1,442	+0.35%	9,000	-	-1.03%
08/19	1,433	1,443	1,432	1,437	-0.21%	19,300	-	-1.44%
08/18	1,440	1,445	1,416	1,440	-0.07%	115,500	-	-1.3%
08/17	1,451	1,463	1,441	1,441	-1.71%	46,600	-	-1.23%
08/14	1,471	1,477	1,460	1,466	-1.15%	16,000	-	+0.48%
08/13	1,507	1,507	1,482	1,483	-1.92%	7,700	-	+1.64%
08/12	1,487	1,512	1,475	1,512	+2.3%	15,100	-	+3.7%
08/10	1,488	1,489	1,460	1,478	-0.47%	26,500	-	+1.44%
08/07	（IR情報）15:30 配当予想の修正(増配)に関するお知らせ
08/07	（IR情報）15:30 2026年9月期第3四半期説明資料
08/07	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
08/07	1,461	1,488	1,460	1,485	+1.92%	11,900	-	+1.99%
08/06	1,456	1,461	1,452	1,457	-0.21%	4,100	-	+0.21%
08/05	1,463	1,463	1,453	1,460	+0.21%	2,500	-	+0.41%
08/04	1,466	1,471	1,440	1,457	-0.61%	11,300	-	+0.28%
08/03	1,458	1,468	1,450	1,466	+1.03%	7,300	-	+0.96%
07/31	1,454	1,454	1,448	1,451	+0.55%	2,400	-	0%
07/30	1,450	1,455	1,442	1,443	+0.07%	5,000	-	-0.48%
07/29	1,453	1,455	1,441	1,442	-0.55%	3,900	-	-0.48%
07/28	1,456	1,456	1,440	1,450	0%	3,200	-	+0.14%
07/27	1,459	1,460	1,450	1,450	-0.62%	2,800	-	+0.14%
07/24	1,451	1,459	1,451	1,459	+0.07%	1,600	-	+0.69%
07/23	1,448	1,460	1,443	1,458	-0.14%	2,900	-	+0.69%
07/22	1,445	1,463	1,445	1,460	+1.04%	9,200	-	+0.83%
07/21	1,444	1,450	1,440	1,445	+0.49%	2,800	-	-0.14%
07/17	1,440	1,451	1,426	1,438	-1.03%	9,700	-	-0.55%
07/16	1,453	1,458	1,445	1,453	+0.07%	3,200	-	+0.55%
07/15	1,462	1,462	1,446	1,452	-0.55%	3,000	-	+0.55%
07/14	1,451	1,464	1,436	1,460	0%	5,900	-	+1.25%
07/13	1,457	1,460	1,442	1,460	+0.34%	2,900	-	+1.32%
07/10	1,445	1,455	1,443	1,455	+0.69%	2,300	-	+1.04%
07/09	1,450	1,459	1,445	1,445	-0.28%	1,800	-	+0.42%
07/08	1,488	1,488	1,447	1,449	-1.9%	6,400	-	+0.76%
07/07	1,485	1,485	1,472	1,477	+0.41%	5,700	-	+2.71%
07/06	1,465	1,482	1,440	1,471	+1.38%	8,500	-	+2.44%
07/03	1,450	1,498	1,435	1,451	+0.07%	8,500	-	+1.11%
07/02	1,439	1,450	1,435	1,450	+0.9%	5,200	-	+1.05%
07/01	1,445	1,445	1,426	1,437	-0.55%	2,500	-	+0.14%
06/30	1,434	1,447	1,412	1,445	+0.77%	2,800	-	+0.63%
06/29	1,442	1,450	1,428	1,434	-0.42%	6,200	-	-0.14%
06/26	1,439	1,454	1,435	1,440	+0.7%	3,100	-	+0.14%
06/25	1,420	1,435	1,414	1,430	+0.7%	2,800	-	-0.63%
06/24	1,412	1,420	1,412	1,420	+0.28%	2,300	-	-1.39%
06/23	1,445	1,445	1,414	1,416	-2.75%	7,300	-	-1.73%
06/22	1,460	1,460	1,438	1,456	-0.41%	3,600	-	+0.9%
06/19	1,441	1,468	1,441	1,462	+1.04%	5,200	-	+1.25%
06/18	1,447	1,447	1,436	1,447	0%	4,600	-	+0.35%
06/17	1,442	1,447	1,420	1,447	+0.35%	5,100	-	+0.35%
06/16	1,416	1,446	1,402	1,442	+1.62%	7,000	-	-0.07%
06/15	1,415	1,422	1,410	1,419	+0.71%	4,900	-	-1.73%
06/12	1,416	1,423	1,409	1,409	-0.49%	3,300	-	-2.56%
06/11	1,400	1,416	1,400	1,416	-0.07%	2,600	-	-2.21%
06/10	1,437	1,437	1,405	1,417	-1.39%	9,400	-	-2.01%
06/09	1,426	1,437	1,403	1,437	0%	7,900	-	-0.48%
06/08	1,411	1,437	1,411	1,437	+0.42%	4,200	-	-0.28%
06/05	1,424	1,436	1,424	1,431	+0.63%	800	-	-0.56%
06/04	1,452	1,452	1,420	1,422	-1.52%	4,200	-	-0.97%
06/03	1,447	1,447	1,430	1,444	+1.69%	4,900	-	+0.7%
06/02	1,429	1,439	1,410	1,420	-1.87%	4,100	-	-0.91%
06/01	1,445	1,451	1,415	1,447	-0.41%	8,300	-	+1.05%
05/29	1,445	1,454	1,436	1,453	+0.55%	5,700	-	+1.61%
05/28	1,450	1,453	1,440	1,445	-0.69%	6,500	-	+1.05%
05/27	1,469	1,469	1,455	1,455	-0.68%	2,000	-	+1.82%
05/26	1,468	1,475	1,462	1,465	-0.2%	1,800	-	+2.66%
05/25	（5%ルール）帝塚山（4.95%）小松百子（8.79%）
05/25	（5%ルール）小松由美子（2.97%）アーク・クエスト（39.57%）小松克已（12.64%）
05/25	1,462	1,479	1,462	1,468	+0.55%	8,400	-	+3.09%
05/22	1,451	1,469	1,451	1,460	+0.21%	2,300	-	+2.67%
05/21	1,482	1,482	1,454	1,457	+0.34%	7,200	-	+2.61%
05/20	1,477	1,482	1,451	1,452	-1.29%	10,500	-	+2.4%
05/19	1,446	1,471	1,446	1,471	+0.2%	4,800	-	+3.88%
05/18	1,430	1,468	1,430	1,468	+2.8%	13,100	-	+3.75%
05/15	1,453	1,458	1,420	1,428	-0.42%	10,000	-	+1.06%
05/14	1,455	1,460	1,412	1,434	-2.45%	13,100	-	+1.56%
05/13	1,470	1,470	1,464	1,470	-0.14%	2,900	-	+4.26%
05/12	1,483	1,483	1,455	1,472	-0.67%	9,000	-	+4.62%
05/11	1,520	1,520	1,470	1,482	+2.99%	35,000	-	+5.56%
05/08	（IR情報）15:30 2026年9月期第2四半期(中間期)の業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ
05/08	（IR情報）15:30 2026年9月期第2四半期説明資料
05/08	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
05/08	1,375	1,439	1,375	1,439	+4.73%	6,200	-	+2.86%
05/07	1,380	1,380	1,368	1,374	+0.22%	7,200	-	-1.72%
05/01	1,365	1,376	1,364	1,371	+0.07%	2,100	-	-2%

コラントッテ（7792）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