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
11/11	1,008	1,017	995	1,001	-0.3%	8,900	-	-9.08%
11/10	967	1,018	967	1,004	+3.83%	18,500	-	-9.06%
11/09	932	986	932	967	+4.2%	13,900	-	-12.8%
11/06	980	980	916	928	-7.57%	28,100	-	-16.85%
11/05	1,072	1,072	1,004	1,004	-3.65%	15,300	-	-10.99%
11/04	（IR情報）17:00 デジタリフト子会社のウェブココルが美容クリニック特化のWeb マーケティング支援サービスを開始
11/04	1,041	1,052	1,007	1,042	+0.1%	17,400	-	-8.76%
11/02	1,072	1,267	1,041	1,041	-0.1%	91,900	-	-11.03%
10/30	1,038	1,069	1,038	1,042	+0.29%	10,300	-	-12.51%
10/30	（空売り報告）モルガン・スタンレーMUFG証券 7,900株（0.49%）-0.06%義務消失
10/29	1,074	1,074	1,036	1,039	-3.35%	13,500	-	-14.06%
10/28	1,129	1,138	1,074	1,075	-4.78%	14,200	-	-12.32%
10/27	1,120	1,152	1,105	1,129	+1.62%	21,200	-	-8.88%
10/26	1,079	1,111	1,058	1,111	+1.46%	40,600	-	-11.12%
10/26	（空売り報告）モルガン・スタンレーMUFG証券 8,800株（0.55%）-0.2%
10/23	（IR情報）15:30 通期業績予想の修正に関するお知らせ
10/23	1,281	1,330	1,095	1,095	-14.39%	93,300	-	-13.23%
10/23	（空売り報告）モルガン・スタンレーMUFG証券 11,900株（0.75%）+0.22%
10/22	1,598	2,000	1,255	1,279	-20.06%	651,400	-	+0.39%
10/22	（空売り報告）モルガン・スタンレーMUFG証券 8,400株（0.53%）再IN
10/21	1,310	1,600	1,310	1,600	+23.08%	241,000	-	+25.1%
10/20	1,178	1,360	1,178	1,300	+9.24%	84,900	-	+2.28%
10/19	1,126	1,222	1,126	1,190	+5.68%	21,200	-	-6.81%
10/16	1,104	1,142	1,088	1,126	+4.26%	13,600	-	-12.51%
10/15	（IR情報）17:00 上場維持基準への適合及び当社株式の監理銘柄(確認中)指定解除に関するお知らせ
10/15	1,076	1,105	1,055	1,080	-1.37%	7,500	-	-16.86%
10/14	1,070	1,130	1,070	1,095	+1.96%	10,700	-	-16.6%
10/13	1,050	1,097	1,050	1,074	+3.97%	11,400	-	-19.07%
10/09	1,071	1,073	1,031	1,033	-4.35%	24,000	-	-22.97%
10/08	1,086	1,110	1,080	1,080	-1.1%	13,800	-	-20.41%
10/07	1,094	1,140	1,088	1,092	-0.27%	10,900	-	-20.29%
10/06	1,088	1,109	1,081	1,095	+0.64%	14,300	-	-20.77%
10/05	1,128	1,128	1,077	1,088	-3.55%	28,700	-	-21.84%
10/02	1,130	1,147	1,126	1,128	+0.09%	19,200	-	-19.54%
10/01	1,240	1,241	1,125	1,127	-9.19%	57,100	-	-20.01%
09/30	（IR情報）17:00 当社株式の監理銘柄(確認中)指定に関するお知らせ
09/30	1,257	1,280	1,216	1,241	-7.73%	71,000	-	-12.36%
09/29	1,345	1,345	1,345	1,345	-22.92%	3,700	-	-5.08%
09/28	1,653	1,745	1,601	1,745	+10.93%	29,400	-	+23.41%
09/25	1,522	1,680	1,510	1,573	+5.43%	28,200	-	+12.84%
09/24	1,477	1,528	1,470	1,492	+3.11%	20,800	-	+7.96%
09/18	（IR情報）12:03 株主優待制度の変更(贈呈回数の年2回化および継続保有要件の設定)に関するお知らせ
09/18	1,410	1,480	1,408	1,447	+2.62%	11,600	-	+5.47%
09/17	1,405	1,414	1,401	1,410	+0.36%	2,900	-	+3.52%
09/16	1,418	1,421	1,405	1,405	0%	3,000	-	+3.54%
09/15	1,401	1,410	1,380	1,405	+0.29%	5,300	-	+3.92%
09/14	1,400	1,417	1,397	1,401	+0.21%	5,200	-	+3.93%
09/11	1,436	1,436	1,380	1,398	-1.2%	9,100	-	+4.1%
09/10	1,440	1,441	1,415	1,415	-1.74%	7,000	-	+5.75%
09/09	1,438	1,440	1,432	1,440	0%	5,800	-	+8.03%
09/08	1,435	1,448	1,430	1,440	+0.7%	4,500	-	+8.52%
09/07	1,437	1,444	1,418	1,430	-0.14%	8,100	-	+8.33%
09/04	1,427	1,450	1,427	1,432	+0.35%	3,000	-	+9.06%
09/03	1,439	1,440	1,410	1,427	-0.76%	8,400	-	+9.26%
09/02	1,451	1,470	1,429	1,438	+1.13%	6,900	-	+10.7%
09/01	1,418	1,450	1,417	1,422	+0.42%	4,500	-	+10.15%
08/31	1,386	1,488	1,370	1,416	+2.16%	12,600	-	+10.54%
08/28	1,380	1,410	1,363	1,386	+2.67%	11,000	-	+8.96%
08/27	1,350	1,350	1,339	1,350	+1.5%	2,500	-	+6.8%
08/26	1,316	1,353	1,316	1,330	+1.29%	4,900	-	+5.72%
08/25	1,297	1,319	1,296	1,313	+1.47%	5,900	-	+4.79%
08/24	1,281	1,294	1,271	1,294	+2.13%	1,900	-	+3.69%
08/21	1,260	1,283	1,260	1,267	+0.4%	1,100	-	+1.69%
08/20	1,260	1,278	1,260	1,262	+0.16%	1,900	-	+1.37%
08/19	1,278	1,278	1,260	1,260	-0.94%	2,900	-	+1.2%
08/18	1,230	1,276	1,230	1,272	+3.41%	3,600	-	+2.17%
08/17	1,205	1,239	1,205	1,230	+2.07%	10,900	-	-1.2%
08/14	（IR情報）12:00 2026年9月期第3四半期決算補足説明資料
08/14	（IR情報）12:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/14	1,294	1,294	1,205	1,205	-6.44%	13,200	-	-3.37%
08/13	1,287	1,295	1,283	1,288	+0.08%	2,000	-	+3.21%
08/12	1,292	1,294	1,286	1,287	-0.39%	4,100	-	+3.21%
08/10	1,290	1,293	1,283	1,292	+0.7%	3,200	-	+3.78%
08/07	1,279	1,289	1,278	1,283	+0.31%	3,000	-	+3.22%
08/06	1,277	1,279	1,275	1,279	-0.08%	1,700	-	+3.06%
08/05	1,280	1,280	1,275	1,280	0%	700	-	+3.31%
08/04	1,272	1,280	1,270	1,280	+0.63%	1,800	-	+3.48%
08/03	1,282	1,282	1,257	1,272	+0.08%	2,400	-	+3.08%
07/31	1,256	1,287	1,256	1,271	+1.52%	4,600	-	+3.42%
07/30	1,244	1,252	1,240	1,252	+0.64%	2,500	-	+2.2%
07/29	1,229	1,244	1,221	1,244	+1.22%	3,300	-	+1.8%
07/28	1,187	1,239	1,187	1,229	+3.8%	4,500	-	+0.82%
07/27	1,191	1,245	1,180	1,184	+0.51%	12,700	-	-2.47%
07/24	1,196	1,196	1,178	1,178	-1.75%	5,000	-	-2.48%
07/23	1,230	1,230	1,199	1,199	-0.08%	4,200	-	-0.17%
07/22	1,201	1,227	1,200	1,200	-0.08%	5,900	-	+0.5%
07/21	1,223	1,233	1,200	1,201	+0.42%	8,100	-	+1.26%
07/17	1,230	1,230	1,196	1,196	-3.31%	6,900	-	+1.44%
07/16	1,241	1,246	1,237	1,237	-0.32%	3,000	-	+5.55%
07/15	1,253	1,285	1,241	1,241	-2.28%	7,700	-	+6.71%
07/14	1,262	1,272	1,250	1,270	+0.63%	3,300	-	+10.15%
07/13	1,270	1,284	1,260	1,262	-0.63%	5,000	-	+10.31%
07/10	1,260	1,270	1,260	1,270	+0.4%	2,900	-	+11.89%
07/09	1,264	1,265	1,254	1,265	+1.04%	3,400	-	+12.34%
07/08	1,249	1,265	1,249	1,252	+0.24%	4,500	-	+12.09%
07/07	1,249	1,255	1,235	1,249	0%	2,600	-	+12.62%
07/06	1,238	1,268	1,235	1,249	+0.73%	4,900	-	+13.34%
07/03	1,234	1,243	1,218	1,240	+0.49%	3,600	-	+13.35%
07/02	1,242	1,244	1,227	1,234	+0.73%	2,600	-	+13.52%
07/01	1,240	1,256	1,204	1,225	-0.97%	5,900	-	+13.64%
06/30	1,190	1,269	1,190	1,237	+4.39%	12,200	-	+15.5%
06/29	（IR情報）12:00 日本発、アジアへ。デジタリフト、統合BIツール「LIFT Engine」の海外提供（外販）を始動
06/29	1,200	1,201	1,171	1,185	+1.8%	8,500	-	+11.48%
06/26	1,162	1,180	1,155	1,164	+0.17%	3,600	-	+10.12%
06/25	1,180	1,180	1,160	1,162	-1.53%	10,200	-	+10.35%
06/24	1,171	1,188	1,149	1,180	+1.64%	19,300	-	+12.38%
06/23	1,165	1,210	1,155	1,161	+3.85%	25,000	-	+10.78%
06/22	（IR情報）12:00 株主優待制度の変更(拡充)に関するお知らせ
06/22	1,070	1,288	1,070	1,118	+9.61%	46,100	-	+7.4%
06/19	1,020	1,028	1,017	1,020	+0.69%	1,200	-	-1.45%
06/18	1,014	1,014	1,013	1,013	-0.1%	600	-	-1.94%
06/17	1,010	1,028	1,010	1,014	+0.4%	1,100	-	-1.93%
06/16	1,018	1,028	1,010	1,010	-1.85%	1,000	-	-2.51%
06/15	（IR情報）12:00 統合BIツール「LIFT Engine」の開発ストーリーおよび主要機能を公開

デジタリフト（9244）のイベントチャート

2026/06/16～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート