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
01/20	611	617	611	611	0%	6,200	24億5791万	+6.26%
01/19	597	617	597	611	+2.52%	7,700	24億5791万	+6.63%
01/16	604	604	595	596	+0.34%	4,800	23億9757万	+4.38%
01/15	594	606	591	594	+0.85%	6,600	23億8952万	+4.21%
01/14	591	594	586	589	0%	5,900	23億6941万	+3.51%
01/13	581	594	581	589	+1.55%	9,500	23億6941万	+3.7%
01/09	575	582	575	580	+0.87%	6,900	23億3320万	+2.29%
01/08	577	577	573	575	0%	2,900	23億1309万	+1.59%
01/07	573	575	571	575	+0.35%	5,700	23億1309万	+1.77%
01/06	575	580	572	573	-0.35%	4,000	23億504万	+1.6%
01/05	579	579	564	575	+1.05%	13,800	23億1309万	+2.13%
2025
12/30	583	583	562	569	-1.04%	30,000	22億8895万	+1.25%
12/29	574	577	566	575	+1.05%	8,700	23億1309万	+2.31%
12/26	564	571	561	569	+1.43%	7,100	22億8895万	+1.43%
12/25	566	566	560	561	0%	4,700	22億5677万	+0.18%
12/24	568	568	560	561	-0.53%	7,500	22億5677万	+0.18%
12/23	563	564	563	564	+0.18%	700	22億6884万	+0.89%
12/22	568	568	561	563	-0.35%	8,900	22億6482万	+0.72%
12/19	564	565	558	565	0%	6,500	22億7286万	+1.07%
12/18	561	567	560	565	+0.71%	2,300	22億7286万	+1.07%
12/17	564	564	555	561	+0.54%	6,200	22億5677万	+0.36%
12/16	568	568	557	558	-1.76%	5,500	22億4470万	-0.18%
12/15	568	568	565	568	+0.53%	1,800	22億8493万	+1.61%
12/12	568	569	560	565	-0.35%	4,300	22億7286万	+1.25%
12/11	562	567	562	567	+0.89%	2,200	22億8091万	+1.61%
12/10	568	570	562	562	-0.88%	10,900	22億6079万	+0.9%
12/09	568	568	560	567	+0.18%	2,600	22億8091万	+1.8%
12/08	566	567	563	566	+0.71%	2,800	22億7689万	+1.8%
12/05	559	563	558	562	+0.54%	1,800	22億6079万	+1.26%
12/04	559	561	558	559	0%	2,100	22億4873万	+0.9%
12/03	559	566	551	559	+0.54%	8,800	22億4873万	+1.08%
12/02	558	565	551	556	-0.18%	6,800	22億3666万	+0.54%
12/01	553	557	553	557	+0.91%	2,600	22億4068万	+0.91%
11/28	556	557	551	552	-0.72%	2,800	22億2057万	0%
11/27	554	556	553	556	+0.54%	2,100	22億3666万	+0.91%
11/26	553	557	550	553	+0.55%	3,600	22億2459万	+0.36%
11/25	557	558	550	550	-1.26%	5,100	22億1252万	0%
11/21	554	557	554	557	+1.27%	1,800	22億4068万	+1.09%
11/20	555	555	550	550	-0.54%	2,400	22億1252万	0%
11/19	553	553	553	553	+0.18%	500	22億2459万	+0.55%
11/18	557	557	550	552	-0.9%	2,300	22億2057万	+0.36%
11/17	559	561	553	557	-0.89%	3,800	22億4068万	+1.27%
11/14	560	562	559	562	+0.36%	1,700	22億6079万	+2.18%
11/13	563	565	555	560	+0.18%	2,900	22億5275万	+2%
11/12	563	563	557	559	-0.71%	3,900	22億4873万	+2.01%
11/11	562	563	557	563	+1.08%	2,500	22億6482万	+2.74%
11/10	557	557	552	557	0%	2,000	22億4068万	+1.83%
11/07	555	557	552	557	+0.36%	2,000	22億4068万	+1.83%
11/06	548	555	548	555	+0.91%	1,900	22億3263万	+1.65%
11/05	551	551	548	550	0%	2,100	22億1252万	+0.73%
11/04	545	550	543	550	+1.85%	5,500	22億1252万	+0.73%
10/31	12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/31	545	571	540	540	-0.74%	12,300	21億7229万	-1.1%
10/30	540	544	539	544	+0.37%	3,700	21億8838万	-0.55%
10/29	543	543	541	542	-0.37%	1,900	21億8034万	-0.91%
10/28	545	545	544	544	-0.18%	1,300	21億8838万	-0.37%
10/27	544	546	542	545	+0.55%	2,000	21億9241万	-0.18%
10/24	542	545	542	542	0%	1,100	21億8034万	-0.73%
10/23	543	545	542	542	-0.18%	1,500	21億8034万	-0.73%
10/22	543	546	543	543	0%	1,800	21億8436万	-0.55%
10/21	548	548	543	543	-0.37%	4,100	21億8436万	-0.73%
10/20	545	551	544	545	-2.5%	10,000	21億9241万	-0.55%
10/17	548	585	548	559	+2.01%	8,200	22億4873万	+2.01%
10/16	550	550	544	548	+1.48%	2,400	22億448万	0%
10/15	551	552	540	540	-1.46%	4,600	21億7229万	-1.64%
10/14	547	548	543	548	-0.54%	2,900	22億448万	-0.18%
10/10	549	551	546	551	+0.36%	1,700	22億1654万	+0.36%
10/09	550	550	548	549	+0.18%	900	22億850万	0%
10/08	543	548	543	548	+1.29%	2,300	22億448万	-0.36%
10/07	542	545	540	541	-0.18%	2,000	21億7632万	-1.81%
10/06	548	549	534	542	-1.09%	7,900	21億8034万	-1.63%
10/03	547	550	545	548	+0.18%	1,100	22億448万	-0.72%
10/02	543	548	543	547	+0.74%	900	22億45万	-1.08%
10/01	558	558	543	543	-2.86%	3,800	21億8436万	-1.99%
09/30	555	559	553	559	+0.54%	2,900	22億4873万	+0.72%
09/29	555	556	553	556	+1.09%	2,100	22億3666万	+0.18%
09/26	547	550	540	550	+0.73%	2,500	22億1252万	-0.9%
09/25	542	546	542	546	+0.74%	1,000	21億9643万	-1.62%
09/24	539	542	537	542	+1.12%	3,200	21億8034万	-2.52%
09/22	538	538	534	536	0%	5,400	21億5620万	-3.6%
09/19	547	547	535	536	-2.01%	9,800	21億5620万	-3.77%
09/18	547	549	547	547	-0.18%	900	22億45万	-1.97%
09/17	548	549	546	548	+0.18%	2,500	22億448万	-1.97%
09/16	559	559	546	547	-2.15%	8,400	22億45万	-2.15%
09/12	563	563	559	559	-0.36%	2,000	22億4873万	-0.18%
09/11	557	561	557	561	+0.72%	1,500	22億5677万	0%
09/10	558	559	556	557	-0.18%	1,800	22億4068万	-0.71%
09/09	558	558	556	558	+0.54%	1,700	22億4470万	-0.53%
09/08	552	555	551	555	+0.73%	1,500	22億3263万	-1.25%
09/05	552	555	550	551	-0.18%	2,700	22億1654万	-1.96%
09/04	557	558	552	552	-1.08%	2,000	22億2057万	-1.95%
09/03	561	561	558	558	-0.53%	1,100	22億4470万	-0.89%
09/02	564	564	558	561	-0.71%	3,000	22億5677万	-0.53%
09/01	563	565	561	565	+0.71%	1,500	22億7286万	0%
08/29	567	567	559	561	+0.18%	1,300	22億5677万	-0.88%
08/28	569	569	560	560	-1.58%	1,800	22億5275万	-0.88%
08/27	570	571	569	569	+0.35%	1,100	22億8895万	+0.89%
08/26	570	570	563	567	0%	1,600	22億8091万	+0.71%
08/25	564	569	560	567	+1.43%	2,100	22億8091万	+0.89%
08/22	558	564	558	559	-0.71%	700	22億4873万	-0.36%
08/21	562	563	561	563	+0.18%	800	22億6482万	+0.54%

7939 研創

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート