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
10/05	1,119	1,119	1,080	1,081	-3.4%	7,400	-	-17.48%
10/02	1,117	1,124	1,102	1,119	+0.27%	1,900	-	-15.67%
10/01	1,100	1,123	1,100	1,116	+1.45%	3,700	-	-16.9%
09/30	1,148	1,170	1,080	1,100	-4.18%	17,100	-	-18.94%
09/29	1,154	1,158	1,147	1,148	-0.78%	4,000	-	-16.08%
09/28	1,180	1,188	1,144	1,157	-1.62%	7,800	-	-15.73%
09/25	1,188	1,188	1,170	1,176	+1.47%	2,300	-	-14.66%
09/24	1,166	1,188	1,150	1,159	+1.4%	4,900	-	-16.26%
09/18	1,182	1,182	1,143	1,143	-2.31%	5,400	-	-17.77%
09/17	1,146	1,188	1,140	1,170	+1.74%	10,300	-	-16.37%
09/16	1,155	1,159	1,123	1,150	-1.54%	15,500	-	-18.09%
09/15	1,206	1,206	1,090	1,168	-7.74%	48,200	-	-17.16%
09/14	1,380	1,380	1,235	1,266	-16.16%	75,800	-	-10.47%
09/11	（IR情報）15:30 東京証券取引所における当社株式の上場廃止申請および名古屋証券取引所への単独上場移行見込みに関するお知らせ
09/11	（IR情報）15:30 配当予想の修正(特別配当)に関するお知らせ
09/11	（IR情報）15:30 2027年1月期業績予想の修正に関するお知らせ
09/11	（IR情報）15:30 2026年1月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
09/11	1,560	1,572	1,447	1,510	+0.73%	16,500	-	+6.86%
09/10	1,519	1,529	1,477	1,499	-1.38%	2,900	-	+6.84%
09/09	1,440	1,539	1,440	1,520	+6.15%	5,100	-	+8.88%
09/08	1,500	1,500	1,432	1,432	-4.53%	4,700	-	+3.17%
09/07	1,571	1,571	1,500	1,500	-2.02%	4,700	-	+8.38%
09/04	1,538	1,578	1,513	1,531	+0.72%	4,400	-	+11.18%
09/03	1,490	1,580	1,463	1,520	+4.11%	9,600	-	+11.19%
09/02	1,460	1,560	1,433	1,460	0%	8,700	-	+7.43%
09/01	1,446	1,488	1,446	1,460	+0.76%	1,500	-	+7.51%
08/31	1,445	1,472	1,443	1,449	+0.28%	1,200	-	+6.86%
08/28	1,448	1,469	1,437	1,445	-1.43%	1,700	-	+6.8%
08/27	1,499	1,499	1,406	1,466	-2.2%	3,600	-	+8.51%
08/26	1,566	1,566	1,488	1,499	-1.83%	3,900	-	+11.12%
08/25	1,470	1,595	1,470	1,527	+3.95%	6,500	-	+13.45%
08/24	1,396	1,536	1,396	1,469	+7.54%	10,700	-	+9.3%
08/21	1,315	1,373	1,305	1,366	+5.48%	3,000	-	+1.49%
08/20	1,307	1,307	1,295	1,295	+1.17%	800	-	-4.29%
08/19	1,255	1,280	1,255	1,280	-3.54%	1,400	-	-6.02%
08/18	1,300	1,327	1,300	1,327	+1.76%	900	-	-3.21%
08/17	1,368	1,371	1,304	1,304	-4.68%	3,000	-	-5.51%
08/14	1,295	1,368	1,282	1,368	+5.23%	800	-	-1.65%
08/13	1,347	1,375	1,273	1,300	+1.01%	3,600	-	-7.08%
08/12	1,310	1,310	1,252	1,287	+0.55%	1,500	-	-8.85%
08/10	1,234	1,282	1,234	1,280	+3.73%	1,200	-	-10.24%
08/07	1,266	1,266	1,203	1,234	-2.53%	1,400	-	-14.48%
08/06	1,300	1,300	1,266	1,266	-4.6%	2,500	-	-13.58%
08/05	1,310	1,341	1,310	1,327	+0.84%	400	-	-10.16%
08/04	1,317	1,317	1,301	1,316	0%	1,100	-	-11.2%
08/03	1,315	1,316	1,315	1,316	-2.16%	300	-	-11.62%
07/31	1,277	1,357	1,276	1,345	+5.41%	2,000	-	-10.03%
07/30	1,320	1,320	1,242	1,276	-3.33%	2,000	-	-14.88%
07/29	1,418	1,418	1,282	1,320	-6.91%	22,200	-	-12.23%
07/28	1,394	1,422	1,371	1,418	-0.42%	1,000	-	-5.53%
07/27	（IR情報）15:30 弊社創業者深沢信夫「お別れの会」のお知らせ
07/27	1,370	1,450	1,370	1,424	+3.94%	12,600	-	-4.69%
07/24	1,372	1,375	1,370	1,370	-2.21%	1,200	-	-7.93%
07/23	1,430	1,430	1,370	1,401	+0.07%	3,500	-	-5.78%
07/22	1,425	1,426	1,400	1,400	-1.89%	1,200	-	-5.98%
07/21	1,418	1,449	1,400	1,427	-3.45%	4,200	-	-4.29%
07/17	1,530	1,530	1,425	1,478	-3.34%	5,900	-	-0.67%
07/16	（IR情報）15:30 【訃報】弊社創業者深沢信夫逝去のお知らせ
07/16	1,490	1,529	1,488	1,529	-0.07%	1,600	-	+3.1%
07/15	1,530	1,538	1,514	1,530	0%	1,300	-	+4.51%
07/14	1,493	1,530	1,491	1,530	+2.48%	1,900	-	+6.4%
07/13	1,526	1,534	1,489	1,493	-4.66%	8,300	-	+5.81%
07/10	1,586	1,597	1,517	1,566	-1.26%	4,500	-	+12.99%
07/09	1,547	1,589	1,516	1,586	+2.19%	6,300	-	+16.79%
07/08	1,601	1,601	1,550	1,552	-4.67%	5,400	-	+16.78%
07/07	1,607	1,644	1,581	1,628	-1.15%	7,000	-	+25.04%
07/06	1,651	1,720	1,599	1,647	-2.49%	10,400	-	+29.48%
07/03	1,756	1,796	1,614	1,689	-5.96%	21,900	-	+35.99%
07/02	1,598	1,893	1,561	1,796	+15.28%	85,000	-	+48.43%
07/01	1,465	1,600	1,440	1,558	+6.57%	13,800	-	+32.82%
07/01	（空売り報告）モルガン・スタンレーMUFG証券 7,200株（0.45%）-0.14%義務消失
06/30	1,489	1,543	1,462	1,462	-1.68%	21,100	-	+27.57%
06/29	1,450	1,525	1,430	1,487	+1.92%	14,400	-	+32.41%
06/26	1,462	1,462	1,402	1,459	+0.62%	6,900	-	+32.88%
06/25	1,445	1,488	1,357	1,450	+3.06%	37,700	-	+34.88%
06/24	1,219	1,450	1,219	1,407	+13.65%	36,100	-	+33.87%
06/24	（空売り報告）モルガン・スタンレーMUFG証券 9,500株（0.59%）-0.38%
06/23	1,260	1,260	1,212	1,238	-1.2%	5,300	-	+20.31%
06/23	（空売り報告）モルガン・スタンレーMUFG証券 15,500株（0.97%）-0.08%
06/22	1,259	1,320	1,250	1,253	-0.48%	9,200	-	+23.45%
06/19	1,342	1,358	1,259	1,259	-6.18%	17,000	-	+25.9%
06/19	（空売り報告）モルガン・スタンレーMUFG証券 16,700株（1.05%）+0.08%
06/18	1,444	1,444	1,341	1,342	-8.08%	28,900	-	+36.24%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 15,500株（0.97%）+0.26%
06/17	1,479	1,484	1,320	1,460	+0.55%	37,900	-	+50.98%
06/17	（空売り報告）モルガン・スタンレーMUFG証券 11,300株（0.71%）+0.08%
06/16	1,358	1,597	1,204	1,452	+7.24%	88,300	-	+53.65%
06/15	1,496	1,679	1,160	1,354	+0.59%	296,600	-	+46.7%
06/12	（IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(非連結)
06/12	1,346	1,346	1,346	1,346	+28.68%	8,900	-	+48.73%
06/11	1,046	1,046	1,046	1,046	+16.74%	3,200	-	+18.06%
06/10	（IR情報）15:30 2027年1月期業績予想の修正に関するお知らせ
06/10	860	896	860	896	+4.92%	1,800	-	+1.7%
06/09	856	859	854	854	+0.12%	800	-	-2.95%
06/08	870	870	853	853	-1.73%	8,000	-	-3.18%
06/05	877	877	867	868	-1.03%	900	-	-1.7%
06/04	881	886	871	877	+1.27%	1,100	-	-1.35%
06/03	889	889	866	866	-1.59%	400	-	-3.35%
06/02	876	880	868	880	-1.23%	300	-	-2.33%
06/01	899	899	886	891	-0.89%	1,100	-	-1.66%
05/29	881	899	881	899	+2.16%	300	-	-1.32%
05/28	867	880	867	880	-0.23%	600	-	-3.93%
05/27	868	882	841	882	+0.92%	7,700	-	-4.34%
05/26	889	889	874	874	0%	1,000	-	-5.82%
05/25	887	887	874	874	+0.23%	800	-	-6.42%
05/22	（IR情報）12:00 親会社等に係る決算に関するお知らせ
05/22	872	872	855	872	+1.51%	2,600	-	-7.23%
05/21	869	870	859	859	-0.12%	1,000	-	-9.29%
05/20	876	890	860	860	-1.94%	3,400	-	-10.04%
05/19	897	897	877	877	-1.35%	600	-	-9.12%
05/18	876	892	876	889	+1.25%	900	-	-8.73%
05/15	901	901	878	878	-2.34%	2,500	-	-10.77%
05/14	889	899	889	899	-0.44%	1,700	-	-9.56%
05/13	893	903	890	903	+0.78%	1,600	-	-10.06%
05/12	896	896	890	896	0%	1,300	-	-11.64%

光・彩（7878）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート