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
09/30	1,715	1,731	1,708	1,725	+0.64%	56,100	-	-1.48%
09/29	1,752	1,756	1,711	1,714	-3.76%	115,100	-	-2.22%
09/28	1,788	1,789	1,774	1,781	-0.17%	90,200	-	+1.48%
09/25	1,780	1,793	1,776	1,784	+0.96%	85,100	-	+1.83%
09/24	1,770	1,775	1,751	1,767	-0.39%	149,700	-	+0.91%
09/18	1,800	1,800	1,770	1,774	-1.06%	70,300	-	+1.37%
09/17	1,770	1,793	1,770	1,793	+2.05%	69,800	-	+2.52%
09/16	1,760	1,770	1,756	1,757	+0.11%	39,700	-	+0.57%
09/15	1,753	1,764	1,749	1,755	+0.11%	40,800	-	+0.63%
09/14	1,721	1,754	1,721	1,753	+1.62%	48,900	-	+0.63%
09/11	1,711	1,735	1,711	1,725	-0.92%	70,200	-	-0.75%
09/10	1,727	1,749	1,716	1,741	+0.81%	59,700	-	+0.4%
09/09	1,726	1,737	1,718	1,727	-0.17%	42,400	-	-0.12%
09/08	1,735	1,745	1,726	1,730	-0.86%	40,600	-	+0.35%
09/07	1,735	1,755	1,735	1,745	+0.11%	52,200	-	+1.51%
09/04	1,727	1,750	1,720	1,743	+0.64%	64,300	-	+1.63%
09/03	1,735	1,739	1,716	1,732	+0.46%	74,000	-	+1.23%
09/02	1,752	1,759	1,719	1,724	-2.54%	95,800	-	+0.94%
09/01	1,765	1,779	1,757	1,769	0%	70,600	-	+3.81%
08/31	1,750	1,773	1,736	1,769	+0.8%	68,700	-	+4.06%
08/28	1,753	1,758	1,739	1,755	+0.8%	53,800	-	+3.6%
08/27	1,750	1,756	1,738	1,741	-0.63%	55,300	-	+3.02%
08/26	1,759	1,771	1,741	1,752	-0.4%	74,500	-	+3.91%
08/25	1,768	1,770	1,736	1,759	-0.62%	82,100	-	+4.58%
08/24	1,772	1,778	1,761	1,770	-0.06%	65,400	-	+5.61%
08/21	1,744	1,772	1,742	1,771	+1.43%	96,500	-	+6.05%
08/20	（IR情報）12:30 「日経・東証IRフェア2026」会社説明会開催のお知らせ
08/20	1,750	1,750	1,720	1,746	+0.98%	45,300	-	+4.86%
08/19	1,759	1,759	1,715	1,729	-1.76%	78,200	-	+4.09%
08/18	1,742	1,760	1,723	1,760	+1.03%	112,000	-	+6.22%
08/17	1,740	1,762	1,733	1,742	-0.23%	85,900	-	+5.45%
08/14	1,720	1,746	1,716	1,746	+0.52%	57,800	-	+6.01%
08/13	1,700	1,737	1,695	1,737	+2.78%	146,400	-	+5.79%
08/12	1,710	1,713	1,682	1,690	-0.29%	81,100	-	+3.3%
08/10	1,678	1,708	1,652	1,695	+2.67%	119,500	-	+3.86%
08/07	（IR情報）15:00 2027年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
08/07	（IR情報）15:00 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）15:00 2027年3月期第1四半期決算説明資料
08/07	1,634	1,670	1,585	1,651	+1.54%	146,200	-	+1.48%
08/06	1,630	1,640	1,616	1,626	+0.68%	64,300	-	+0.12%
08/05	1,594	1,622	1,585	1,615	+1.44%	90,600	-	-0.37%
08/04	1,600	1,606	1,591	1,592	-1.18%	58,300	-	-1.73%
08/03	1,631	1,631	1,595	1,611	-1.71%	70,000	-	-0.49%
07/31	1,646	1,651	1,629	1,639	-0.43%	83,100	-	+1.3%
07/30	1,656	1,656	1,639	1,646	-0.54%	70,300	-	+1.98%
07/29	1,659	1,669	1,643	1,655	+0.55%	62,500	-	+2.8%
07/28	1,656	1,656	1,640	1,646	-0.6%	37,900	-	+2.43%
07/27	1,641	1,657	1,641	1,656	+1.47%	59,600	-	+3.31%
07/24	1,625	1,632	1,614	1,632	-0.06%	38,800	-	+2.13%
07/23	1,648	1,648	1,624	1,633	-0.67%	52,300	-	+2.45%
07/22	1,649	1,649	1,630	1,644	-0.24%	52,600	-	+3.4%
07/21	1,633	1,650	1,630	1,648	+2.17%	56,500	-	+3.97%
07/17	1,620	1,637	1,606	1,613	-0.55%	65,700	-	+2.09%
07/17	（空売り報告）Diversified Select Opportunities, LLC 299,700株（0.99%）-0.01%
07/16	1,645	1,656	1,620	1,622	-1.52%	58,300	-	+2.85%
07/15	1,660	1,660	1,636	1,647	-0.12%	54,300	-	+4.7%
07/14	1,641	1,654	1,636	1,649	+0.86%	80,300	-	+5.1%
07/13	1,632	1,644	1,628	1,635	+0.43%	56,800	-	+4.47%
07/10	1,625	1,633	1,616	1,628	+0.62%	61,800	-	+4.29%
07/09	1,614	1,627	1,610	1,618	+0.5%	49,800	-	+3.92%
07/08	1,601	1,622	1,597	1,610	+1.32%	93,300	-	+3.67%
07/07	1,599	1,599	1,585	1,589	-0.19%	59,600	-	+2.52%
07/06	1,594	1,600	1,584	1,592	+0.57%	45,100	-	+2.84%
07/03	1,583	1,591	1,580	1,583	+0.57%	51,700	-	+2.39%
07/02	1,568	1,578	1,564	1,574	+0.96%	59,400	-	+1.94%
07/01	1,570	1,575	1,557	1,559	-1.08%	37,500	-	+1.04%
06/30	1,584	1,584	1,562	1,576	-0.32%	63,100	-	+2.14%
06/29	1,574	1,584	1,555	1,581	+0.89%	81,400	-	+2.6%
06/26	1,543	1,568	1,534	1,567	+1.1%	80,800	-	+1.95%
06/25	1,568	1,568	1,550	1,550	-0.19%	33,300	-	+0.98%
06/24	1,560	1,568	1,553	1,553	-0.38%	43,000	-	+1.24%
06/24	（空売り報告）Diversified Select Opportunities, LLC 301,700株（1%）+0.01%
06/23	1,551	1,568	1,550	1,559	+0.52%	76,200	-	+1.76%
06/22	（5%ルール）みずほ銀行（2.52%）みずほ信託銀行（3.08%）アセットマネジメントOne（1.23%）
06/22	1,541	1,552	1,537	1,551	+1.04%	52,300	-	+1.37%
06/19	（IR情報）15:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/19	1,540	1,551	1,530	1,535	-0.2%	77,900	-	+0.46%
06/18	1,523	1,540	1,520	1,538	+0.92%	65,800	-	+0.79%
06/17	1,521	1,534	1,520	1,524	+0.26%	52,300	-	0%
06/16	1,516	1,521	1,502	1,520	+0.26%	72,800	-	-0.2%
06/15	1,542	1,548	1,516	1,516	-1.37%	62,700	-	-0.39%
06/15	（空売り報告）Diversified Select Opportunities, LLC 298,200株（0.99%）-0.01%
06/12	1,553	1,553	1,532	1,537	-0.19%	57,800	-	+0.99%
06/11	1,537	1,540	1,514	1,540	-0.06%	72,000	-	+1.25%
06/10	1,540	1,561	1,536	1,541	+0.26%	65,100	-	+1.31%
06/09	1,548	1,559	1,534	1,537	-0.26%	99,400	-	+1.12%
06/08	1,526	1,542	1,516	1,541	-0.06%	86,000	-	+1.38%
06/05	1,530	1,547	1,524	1,542	+1.72%	75,500	-	+1.45%
06/04	1,520	1,521	1,499	1,516	-1.49%	70,400	-	-0.13%
06/03	1,533	1,544	1,507	1,539	+0.85%	96,200	-	+1.45%
06/02	1,525	1,530	1,505	1,526	-0.91%	65,300	-	+0.59%
06/01	1,560	1,560	1,529	1,540	-0.32%	82,200	-	+1.52%
05/29	1,555	1,560	1,545	1,545	-0.52%	62,900	-	+1.78%
05/28	1,546	1,553	1,536	1,553	+0.65%	87,900	-	+2.24%
05/27	1,529	1,545	1,516	1,543	+1.45%	83,500	-	+1.58%
05/26	1,498	1,521	1,487	1,521	+1.47%	53,800	-	0%
05/25	1,520	1,520	1,490	1,499	-0.66%	47,200	-	-1.64%
05/22	1,529	1,529	1,499	1,509	-0.79%	42,800	-	-1.18%
05/21	1,505	1,525	1,505	1,521	+1.13%	60,800	-	-0.59%
05/20	1,522	1,522	1,480	1,504	-1.18%	81,900	-	-1.89%
05/20	（空売り報告）Diversified Select Opportunities, LLC 302,900株（1%）+0.1%
05/19	（IR情報）14:00 (訂正)「2026年3月期決算説明資料」の一部訂正に関するお知らせ
05/19	1,514	1,537	1,505	1,522	+2.77%	143,400	-	-0.98%
05/18	1,495	1,513	1,479	1,481	-1.4%	114,500	-	-3.89%
05/15	（IR情報）15:00 2026年3月期決算説明資料
05/15	（IR情報）15:00 出版印刷事業に関する組織再編の基本方針策定について
05/15	（IR情報）15:00 監査役の異動に関するお知らせ
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:00 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ
05/15	1,475	1,502	1,464	1,502	+2.04%	136,500	-	-2.85%
05/14	1,513	1,513	1,470	1,472	-2.71%	112,700	-	-5.03%
05/13	1,500	1,520	1,498	1,513	+0.87%	51,200	-	-2.76%
05/12	1,511	1,523	1,497	1,500	-0.53%	62,600	-	-3.91%
05/11	1,502	1,521	1,501	1,508	-0.26%	73,100	-	-3.7%
05/08	1,532	1,532	1,496	1,512	-1.75%	102,900	-	-3.63%
05/07	1,532	1,545	1,515	1,539	+1.72%	88,500	-	-2.1%
05/01	（空売り報告）Diversified Select Opportunities, LLC 270,100株（0.9%）+0.1%
04/30	（IR情報）15:00 通期連結業績予想および配当予想の修正に関するお知らせ

共同印刷（7914）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート