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
09/25	3,020	3,050	3,020	3,020	-0.49%	1,900	-	-0.3%
09/24	3,075	3,075	3,030	3,035	+0.5%	1,600	-	+0.23%
09/18	3,000	3,020	3,000	3,020	+1%	2,100	-	-0.17%
09/17	2,999	3,000	2,980	2,990	-0.33%	3,100	-	-1.12%
09/16	2,986	3,075	2,986	3,000	+0.47%	2,100	-	-0.76%
09/15	3,005	3,020	2,986	2,986	-1.13%	5,800	-	-1.19%
09/14	3,000	3,025	3,000	3,020	+0.67%	2,500	-	-0.07%
09/11	3,005	3,010	3,000	3,000	-0.33%	2,200	-	-0.76%
09/10	3,025	3,030	3,005	3,010	0%	800	-	-0.95%
09/09	3,010	3,010	3,010	3,010	0%	300	-	-1.38%
09/08	3,045	3,045	3,010	3,010	-1.31%	2,900	-	-1.79%
09/07	3,080	3,080	3,050	3,050	-0.97%	1,700	-	-0.94%
09/04	3,055	3,095	3,055	3,080	+0.82%	800	-	-0.42%
09/03	3,050	3,115	3,050	3,055	-0.16%	400	-	-1.67%
09/02	3,065	3,095	3,060	3,060	-1.77%	3,100	-	-1.99%
09/01	3,115	3,115	3,075	3,115	+2.13%	400	-	-0.67%
08/31	3,090	3,115	3,050	3,050	-1.77%	1,000	-	-3.08%
08/28	3,140	3,170	3,100	3,105	0%	2,200	-	-1.77%
08/27	3,075	3,130	3,075	3,105	+1.8%	1,400	-	-2.14%
08/26	3,040	3,100	3,030	3,050	+0.49%	2,800	-	-4.18%
08/25	3,010	3,035	3,010	3,035	+0.83%	1,200	-	-4.98%
08/24	3,000	3,010	2,997	3,010	+0.7%	3,200	-	-6.17%
08/21	2,974	2,989	2,961	2,989	+0.88%	1,800	-	-7.32%
08/20	2,965	2,967	2,963	2,963	+0.1%	1,100	-	-8.63%
08/19	2,980	2,986	2,960	2,960	-0.67%	3,300	-	-9.34%
08/18	2,991	2,991	2,980	2,980	-0.03%	2,000	-	-9.31%
08/17	2,980	2,983	2,963	2,981	+0.24%	5,800	-	-9.69%
08/14	2,980	2,980	2,970	2,974	+0.13%	2,100	-	-10.29%
08/13	3,000	3,000	2,968	2,970	-0.27%	4,500	-	-10.78%
08/12	3,000	3,010	2,978	2,978	-0.73%	4,500	-	-10.92%
08/10	3,050	3,050	2,998	3,000	-1.32%	9,700	-	-10.61%
08/07	2,980	3,040	2,911	3,040	-10.59%	51,600	-	-9.71%
08/06	（IR情報）15:30 第2四半期(中間期)業績予想と実績値の差異及び通期業績予想の修正に関するお知らせ
08/06	（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〕(非連結)
08/06	3,330	3,400	3,330	3,400	+2.1%	1,000	-	+0.71%
08/05	3,345	3,345	3,330	3,330	-0.45%	300	-	-1.19%
08/04	3,375	3,375	3,345	3,345	-0.3%	1,500	-	-0.68%
08/03	3,420	3,420	3,355	3,355	-1.18%	900	-	-0.33%
07/31	3,450	3,450	3,395	3,395	-1.31%	600	-	+0.92%
07/30	3,400	3,440	3,390	3,440	+0.58%	600	-	+2.32%
07/29	3,400	3,420	3,400	3,420	+0.59%	300	-	+1.88%
07/28	3,380	3,400	3,380	3,400	-0.29%	400	-	+1.46%
07/27	3,410	3,410	3,410	3,410	+0.29%	700	-	+1.94%
07/24	3,400	3,400	3,400	3,400	+0.15%	200	-	+1.83%
07/23	3,360	3,395	3,360	3,395	+1.19%	1,000	-	+1.77%
07/21	3,355	3,355	3,355	3,355	+0.6%	300	-	+0.72%
07/17	3,385	3,385	3,320	3,335	-1.48%	3,200	-	+0.15%
07/16	3,455	3,455	3,385	3,385	-1.02%	800	-	+1.74%
07/15	3,455	3,455	3,360	3,420	-1.01%	5,600	-	+2.89%
07/14	3,435	3,495	3,425	3,455	-1%	900	-	+4.03%
07/13	3,440	3,490	3,410	3,490	-0.43%	1,000	-	+5.25%
07/10	3,385	3,515	3,350	3,505	+4.94%	4,900	-	+5.92%
07/09	3,340	3,350	3,340	3,340	0%	500	-	+1.15%
07/08	3,340	3,340	3,340	3,340	+0.3%	100	-	+1.15%
07/07	3,325	3,340	3,325	3,330	+0.3%	600	-	+0.85%
07/06	3,340	3,365	3,300	3,320	+0.61%	1,100	-	+0.51%
07/03	3,265	3,360	3,265	3,300	+1.07%	800	-	-0.27%
07/02	3,260	3,265	3,260	3,265	0%	1,000	-	-1.54%
07/01	3,260	3,270	3,260	3,265	0%	5,800	-	-1.8%
06/30	3,265	3,270	3,265	3,265	0%	600	-	-2.04%
06/29	3,250	3,320	3,250	3,265	-0.91%	1,400	-	-2.36%
06/26	3,300	3,320	3,275	3,295	-0.75%	1,800	-	-1.82%
06/25	3,305	3,365	3,305	3,320	-0.45%	1,100	-	-1.37%
06/24	3,305	3,340	3,280	3,335	+0.76%	1,000	-	-1.21%
06/23	3,275	3,310	3,275	3,310	+1.07%	1,400	-	-2.22%
06/22	3,280	3,290	3,270	3,275	+0.77%	1,700	-	-3.53%
06/19	3,295	3,295	3,250	3,250	0%	800	-	-4.64%
06/18	3,325	3,325	3,200	3,250	-2.26%	4,900	-	-5.03%
06/17	3,260	3,325	3,260	3,325	+1.06%	1,900	-	-3.23%
06/16	3,300	3,305	3,290	3,290	-0.9%	800	-	-4.72%
06/15	3,250	3,355	3,250	3,320	+2.15%	2,100	-	-4.68%
06/12	3,310	3,315	3,250	3,250	-1.81%	2,200	-	-7.41%
06/11	3,345	3,345	3,310	3,310	-1.19%	900	-	-6.5%
06/10	3,310	3,380	3,310	3,350	+0.45%	700	-	-6.08%
06/09	3,320	3,390	3,315	3,335	+0.45%	1,100	-	-7.18%
06/08	3,335	3,360	3,320	3,320	-0.45%	1,300	-	-8.26%
06/05	3,330	3,335	3,315	3,335	-0.15%	1,200	-	-8.5%
06/04	3,320	3,345	3,305	3,340	+0.6%	1,600	-	-8.99%
06/03	3,375	3,385	3,315	3,320	-1.63%	1,700	-	-10.12%
06/02	3,520	3,520	3,375	3,375	-2.17%	2,600	-	-9.25%
06/01	3,480	3,520	3,450	3,450	-1%	2,000	-	-7.8%
05/29	3,480	3,540	3,480	3,485	+0.14%	1,100	-	-7.36%
05/28	3,550	3,620	3,480	3,480	0%	1,300	-	-8.01%
05/27	3,500	3,570	3,480	3,480	-1.69%	2,200	-	-8.59%
05/26	3,555	3,560	3,540	3,540	-0.42%	1,300	-	-7.57%
05/25	3,555	3,600	3,555	3,555	0%	1,600	-	-7.64%
05/22	3,560	3,635	3,555	3,555	-0.14%	1,300	-	-8.09%
05/21	3,575	3,595	3,550	3,560	-0.28%	1,900	-	-8.53%
05/20	3,565	3,635	3,565	3,570	+0.14%	800	-	-8.77%
05/19	3,590	3,615	3,515	3,565	-0.7%	9,000	-	-9.43%
05/18	3,570	3,590	3,560	3,590	-0.28%	1,400	-	-9.3%
05/15	3,600	3,600	3,575	3,600	0%	2,200	-	-9.46%
05/14	3,765	3,765	3,510	3,600	-4%	10,100	-	-9.86%
05/13	3,680	3,790	3,600	3,750	-6.95%	12,600	-	-6.51%
05/12	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/12	4,030	4,075	4,025	4,030	+0.75%	3,700	-	+0.22%
05/11	4,055	4,055	3,960	4,000	0%	7,200	-	-0.5%
05/08	4,000	4,000	4,000	4,000	0%	500	-	-0.42%
05/07	4,005	4,005	3,905	4,000	0%	5,900	-	-0.35%
05/01	3,950	4,000	3,950	4,000	+0.38%	1,400	-	-0.3%
04/30	3,920	3,985	3,920	3,985	+0.38%	2,000	-	-0.6%
04/28	3,950	3,970	3,940	3,970	+0.51%	500	-	-0.92%
04/27	3,935	3,950	3,930	3,950	0%	1,200	-	-1.35%

スターツ出版（7849）のイベントチャート

2026/04/27～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート