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
09/17	1,977	1,977	1,974	1,974	+1.7%	200	-	+0.82%
09/16	1,941	1,949	1,941	1,941	+0.05%	4,200	-	-0.72%
09/15	1,940	1,942	1,940	1,940	-0.15%	3,500	-	-0.67%
09/14	1,939	1,972	1,939	1,943	+0.36%	2,400	-	-0.41%
09/11	1,940	1,940	1,930	1,936	-1.02%	2,700	-	-0.67%
09/10	1,952	1,960	1,937	1,956	-0.36%	3,800	-	+0.41%
09/09	1,960	1,985	1,955	1,963	-0.86%	8,900	-	+0.93%
09/08	1,968	1,980	1,936	1,980	-0.45%	6,600	-	+1.96%
09/07	1,967	1,989	1,967	1,989	+0.15%	2,400	-	+2.58%
09/04	1,990	2,012	1,986	1,986	-0.4%	1,100	-	+2.64%
09/03	1,990	1,999	1,965	1,994	-0.05%	3,400	-	+3.26%
09/02	2,000	2,000	1,994	1,995	-0.3%	3,500	-	+3.58%
09/01	2,037	2,037	2,001	2,001	-1.77%	500	-	+4.11%
08/31	2,045	2,049	2,001	2,037	+1.49%	1,800	-	+6.2%
08/28	2,064	2,064	1,994	2,007	-2.76%	3,900	-	+5.02%
08/27	2,068	2,068	2,031	2,064	+0.78%	2,500	-	+8.29%
08/26	2,046	2,050	2,026	2,048	+1.14%	4,600	-	+7.79%
08/25	1,936	2,025	1,936	2,025	+2.69%	4,300	-	+6.92%
08/24	1,901	1,972	1,901	1,972	+1.6%	5,000	-	+4.45%
08/21	1,884	1,950	1,884	1,941	+4.98%	11,300	-	+3.03%
08/20	（IR情報）17:00 商号の変更及び定款の一部変更に関するお知らせ
08/20	（IR情報）17:00 役員人事に関するお知らせ
08/20	1,840	1,849	1,827	1,849	+0.27%	1,000	-	-1.75%
08/19	1,820	1,844	1,781	1,844	+1.43%	6,400	-	-2.02%
08/18	1,848	1,848	1,804	1,818	-0.98%	5,100	-	-3.5%
08/17	1,882	1,882	1,747	1,836	-4.08%	30,800	-	-2.7%
08/14	（IR情報）15:30 2026年6月期通期決算説明資料
08/14	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(非連結)
08/14	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
08/14	1,914	1,930	1,889	1,914	+1.22%	14,900	-	+1.32%
08/13	1,911	1,915	1,891	1,891	-0.21%	3,000	-	+0.11%
08/12	1,886	1,900	1,884	1,895	+0.53%	1,500	-	+0.21%
08/10	1,895	1,898	1,880	1,885	-0.63%	5,500	-	-0.32%
08/07	1,903	1,924	1,886	1,897	-1.2%	4,000	-	+0.26%
08/06	1,909	1,925	1,902	1,920	+1.86%	3,700	-	+1.48%
08/05	1,888	1,900	1,885	1,885	-0.16%	1,700	-	-0.32%
08/04	1,888	1,897	1,888	1,888	0%	400	-	-0.11%
08/03	1,890	1,915	1,880	1,888	-0.11%	5,000	-	-0.21%
07/31	1,881	1,918	1,881	1,890	+0.53%	3,300	-	-0.05%
07/30	1,907	1,910	1,880	1,880	0%	4,700	-	-0.53%
07/29	1,905	1,910	1,880	1,880	-0.84%	2,800	-	-0.53%
07/28	1,893	1,930	1,892	1,896	+0.32%	3,300	-	+0.42%
07/27	1,885	1,915	1,881	1,890	+0.48%	2,500	-	+0.16%
07/24	1,877	1,914	1,866	1,881	+0.43%	3,800	-	-0.37%
07/23	1,872	1,897	1,872	1,873	-1.78%	2,100	-	-0.9%
07/22	1,886	1,907	1,873	1,907	+0.37%	2,400	-	+0.79%
07/21	1,863	1,900	1,863	1,900	+1.6%	1,000	-	+0.48%
07/17	1,870	1,875	1,811	1,870	-0.05%	18,800	-	-1.11%
07/16	1,881	1,890	1,871	1,871	-1.01%	2,600	-	-1.06%
07/15	1,871	1,891	1,871	1,890	+1.02%	1,400	-	-0.11%
07/14	1,880	1,883	1,871	1,871	-0.43%	2,600	-	-1.11%
07/13	1,897	1,922	1,879	1,879	-1.57%	3,900	-	-0.79%
07/10	1,887	1,909	1,885	1,909	+1.54%	2,300	-	+0.63%
07/09	1,886	1,906	1,880	1,880	-1.93%	2,800	-	-1.05%
07/08	1,887	1,917	1,880	1,917	-0.52%	2,300	-	+0.84%
07/07	1,909	1,940	1,875	1,927	+1.47%	6,500	-	+1.31%
07/06	1,900	1,919	1,886	1,899	-0.89%	2,000	-	-0.47%
07/03	（IR情報）13:00 『TGC in Thailand』始動
07/03	1,885	1,919	1,876	1,916	+0.68%	3,000	-	+0.16%
07/02	1,876	1,920	1,876	1,903	+1.44%	7,900	-	-0.78%
07/01	1,903	1,920	1,874	1,876	+0.21%	4,500	-	-2.34%
06/30	1,929	1,929	1,872	1,872	-2.95%	3,000	-	-2.8%
06/29	1,865	1,929	1,850	1,929	+2.61%	3,900	-	-0.16%
06/26	1,843	1,940	1,843	1,880	+1.08%	10,400	-	-2.89%
06/25	1,838	1,896	1,816	1,860	-0.48%	7,600	-	-4.22%
06/24	1,852	1,889	1,801	1,869	+1.74%	13,700	-	-4.01%
06/23	1,877	1,899	1,837	1,837	-2.08%	8,400	-	-6.18%
06/22	1,881	1,933	1,875	1,876	-1.26%	7,900	-	-4.72%
06/19	1,913	1,913	1,877	1,900	-1.5%	5,900	-	-3.65%
06/18	1,936	1,936	1,890	1,929	-0.41%	4,600	-	-2.38%
06/17	1,865	1,960	1,865	1,937	+2.6%	6,200	-	-2.07%
06/16	1,876	1,941	1,871	1,888	-0.32%	5,800	-	-4.69%
06/15	（IR情報）14:00 「SBIネオメディアサミット2026」地方創生セッションにおける当社代表取締役村上範義の登壇に関するお知らせ
06/15	1,862	1,909	1,842	1,894	+1.72%	6,300	-	-4.63%
06/12	1,928	1,928	1,843	1,862	-1.38%	11,700	-	-6.48%
06/11	1,920	1,920	1,876	1,888	-0.94%	6,000	-	-5.46%
06/10	1,892	1,936	1,892	1,906	-0.16%	14,200	-	-4.84%
06/09	1,920	1,965	1,900	1,909	-2.1%	63,600	-	-4.98%
06/08	（IR情報）11:00 ドコモとの共創により実現したIOWN活用事例が「東海情報通信懇談会会長表彰」を受賞
06/08	1,945	1,979	1,920	1,950	-1.76%	7,600	-	-3.18%
06/05	（5%ルール）SBI HD（10.03%）
06/05	1,910	2,032	1,910	1,985	+3.06%	16,400	-	-1.68%
06/03	1,920	1,946	1,824	1,926	-0.21%	12,200	-	-4.79%
06/02	2,055	2,055	1,920	1,930	-6.76%	29,100	-	-5.02%
06/01	2,201	2,223	2,031	2,070	+1.62%	41,000	-	+1.22%
05/29	（IR情報）15:45 主要株主の異動(予定)に関するお知らせ
05/29	2,025	2,080	2,004	2,037	+0.59%	8,700	-	-0.97%
05/28	2,005	2,030	1,966	2,025	+1.71%	10,900	-	-2.13%
05/27	2,014	2,024	1,951	1,991	-0.9%	14,800	-	-4.37%
05/26	2,030	2,074	2,008	2,009	-0.45%	12,400	-	-3.83%
05/25	2,084	2,133	1,975	2,018	-0.79%	16,000	-	-3.86%
05/22	2,000	2,045	2,000	2,034	+1.29%	19,300	-	-3.33%
05/21	2,012	2,050	1,990	2,008	+0.15%	27,300	-	-4.61%
05/20	（IR情報）13:00 東京ガールズコレクション、伊勢御遷宮委員会、伊勢志摩観光コンベンション機構が連携し「#式年遷宮とTGC」が始動
05/20	2,165	2,165	1,987	2,005	-6.18%	21,300	-	-4.8%
05/19	2,140	2,230	2,133	2,137	+0.9%	20,900	-	+1.33%
05/18	2,129	2,168	2,050	2,118	+8.67%	46,400	-	+0.43%
05/15	（IR情報）15:30 2026年6月期第3四半期決算説明資料
05/15	（IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結)
05/15	1,960	1,970	1,931	1,949	-2.16%	8,600	-	-7.54%
05/14	1,969	1,995	1,966	1,992	+1.01%	6,700	-	-6.13%
05/13	1,971	2,010	1,951	1,972	-2.09%	7,000	-	-8.24%
05/12	2,011	2,030	1,974	2,014	+0.15%	9,500	-	-7.4%
05/11	2,023	2,037	2,001	2,011	-0.4%	13,700	-	-7.96%
05/08	2,019	2,038	2,011	2,019	-0.49%	5,700	-	-8.14%
05/07	2,084	2,084	2,006	2,029	-0.25%	7,700	-	-7.6%
05/01	2,033	2,083	2,030	2,034	-0.34%	5,900	-	-6.53%
04/30	（IR情報）17:00 「浦賀ドック再整備・運営事業」へ参画
04/30	2,045	2,069	2,000	2,041	-0.15%	15,400	-	-5.33%
04/28	2,065	2,100	2,025	2,044	-1.06%	12,300	-	-4.31%
04/27	2,102	2,105	2,020	2,066	-1.99%	16,600	-	-2.32%
04/24	2,130	2,155	2,095	2,108	-0.99%	10,700	-	+0.72%
04/23	2,270	2,270	2,128	2,129	-6.21%	27,400	-	+2.7%
04/22	2,313	2,340	2,260	2,270	-3.94%	12,600	-	+10.73%
04/20	（IR情報）17:15 『SBI証券 presents TGC 松山 2026』開催決定

W TOKYO（9159）のイベントチャート

2026/04/22～2026/09/17

イベント情報＆株価推移

開示資料

決算

株式

チャート