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	1,080	1,086	1,080	1,084	+0.37%	12,100	-	-1.63%
09/29	1,085	1,085	1,065	1,080	-0.55%	1,300	-	-2.17%
09/28	1,086	1,086	1,085	1,086	0%	700	-	-1.81%
09/25	1,086	1,088	1,086	1,086	-0.09%	600	-	-1.99%
09/24	1,087	1,091	1,085	1,087	0%	800	-	-1.98%
09/18	1,093	1,093	1,087	1,087	0%	800	-	-2.25%
09/17	1,096	1,096	1,087	1,087	-0.91%	3,100	-	-2.51%
09/16	1,100	1,101	1,096	1,097	-0.36%	1,600	-	-1.88%
09/15	（5%ルール）林雅之（7.67%）Miyabi Management, LLC（9.82%）
09/15	1,103	1,103	1,100	1,101	-0.18%	600	-	-1.78%
09/14	（5%ルール）林雅之（7.67%）Miyabi Management, LLC（10.21%）
09/14	1,100	1,103	1,100	1,103	+0.27%	1,200	-	-1.78%
09/11	1,100	1,100	1,100	1,100	-0.36%	400	-	-2.22%
09/09	1,106	1,110	1,104	1,104	-0.72%	600	-	-1.95%
09/08	1,104	1,112	1,104	1,112	+0.82%	400	-	-1.42%
09/07	1,104	1,104	1,103	1,103	0%	700	-	-2.3%
09/04	1,103	1,103	1,103	1,103	-0.27%	200	-	-2.48%
09/03	1,103	1,107	1,103	1,106	+0.27%	2,100	-	-2.38%
09/02	1,110	1,110	1,103	1,103	-0.81%	1,000	-	-2.82%
09/01	1,116	1,117	1,112	1,112	-0.45%	9,100	-	-2.2%
08/31	1,133	1,133	1,112	1,117	+0.81%	4,500	-	-1.85%
08/28	1,111	1,113	1,108	1,108	-0.63%	500	-	-2.72%
08/27	1,124	1,124	1,115	1,115	-0.09%	400	-	-2.28%
08/26	1,124	1,124	1,116	1,116	-0.18%	400	-	-2.28%
08/25	1,120	1,120	1,118	1,118	-0.18%	600	-	-2.27%
08/24	1,111	1,120	1,111	1,120	+1.08%	200	-	-2.27%
08/21	1,127	1,127	1,100	1,108	-2.89%	1,800	-	-3.4%
08/20	1,141	1,141	1,141	1,141	+1.88%	200	-	-0.7%
08/19	1,130	1,130	1,120	1,120	-2.01%	200	-	-2.52%
08/18	1,103	1,143	1,103	1,143	+3.63%	1,600	-	-0.7%
08/17	1,141	1,141	1,085	1,103	-5.81%	7,400	-	-4.17%
08/14	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/14	（IR情報）15:30 特別損失(投資有価証券評価損)の計上に関するお知らせ
08/14	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	1,172	1,178	1,155	1,171	+0.26%	2,600	-	+1.65%
08/13	1,151	1,168	1,151	1,168	+0.17%	800	-	+1.48%
08/12	1,165	1,166	1,164	1,166	+0.52%	300	-	+1.3%
08/10	1,142	1,160	1,142	1,160	+1.05%	800	-	+0.87%
08/07	1,133	1,148	1,133	1,148	-0.17%	300	-	-0.17%
08/06	1,129	1,150	1,129	1,150	+0.79%	600	-	0%
08/05	1,130	1,149	1,130	1,141	-1.13%	500	-	-0.7%
08/04	1,154	1,154	1,154	1,154	+1.23%	100	-	+0.44%
08/03	1,136	1,140	1,133	1,140	-0.87%	600	-	-0.7%
07/31	1,150	1,150	1,150	1,150	-0.61%	400	-	+0.35%
07/30	1,130	1,157	1,130	1,157	-0.09%	700	-	+1.14%
07/29	1,158	1,158	1,158	1,158	+2.03%	700	-	+1.31%
07/28	1,140	1,140	1,130	1,135	-0.44%	400	-	-0.53%
07/27	1,150	1,150	1,135	1,140	-0.87%	1,100	-	0%
07/24	（IR情報）15:30 当社連結子会社間の吸収合併に関するお知らせ
07/24	1,150	1,150	1,150	1,150	+0.17%	300	-	+0.97%
07/23	1,150	1,150	1,148	1,148	0%	800	-	+0.79%
07/22	1,146	1,148	1,146	1,148	-0.61%	500	-	+0.97%
07/21	1,161	1,161	1,145	1,155	-0.77%	900	-	+1.58%
07/17	1,155	1,164	1,149	1,164	+0.78%	700	-	+2.56%
07/16	1,162	1,162	1,152	1,155	-0.6%	300	-	+1.85%
07/15	1,150	1,162	1,149	1,162	+1.04%	400	-	+2.65%
07/14	1,150	1,151	1,141	1,150	0%	1,200	-	+1.59%
07/13	1,145	1,150	1,145	1,150	+0.61%	200	-	+1.68%
07/10	1,143	1,143	1,143	1,143	-0.17%	400	-	+1.15%
07/09	1,146	1,149	1,145	1,145	0%	700	-	+1.42%
07/08	1,145	1,145	1,145	1,145	-0.43%	100	-	+1.51%
07/07	1,149	1,150	1,145	1,150	+0.09%	9,100	-	+2.04%
07/06	1,158	1,158	1,141	1,149	-1.37%	700	-	+1.95%
07/03	1,140	1,165	1,140	1,165	+2.19%	4,100	-	+3.37%
07/02	1,133	1,140	1,133	1,140	+0.44%	500	-	+1.33%
07/01	1,128	1,135	1,128	1,135	+0.71%	800	-	+0.89%
06/30	1,127	1,127	1,125	1,127	0%	600	-	+0.18%
06/29	（IR情報）15:30 支配株主等に関する事項について
06/29	1,111	1,127	1,111	1,127	+1.44%	600	-	+0.09%
06/25	（IR情報）15:40 エルマーケ、CPA高騰時代のLINE運用を支援する「エルマAI」を提供開始
06/25	1,102	1,114	1,102	1,111	+0.82%	500	-	-1.33%
06/24	1,102	1,114	1,102	1,102	-0.81%	400	-	-2.22%
06/23	1,111	1,111	1,111	1,111	+0.09%	100	-	-1.59%
06/22	1,117	1,117	1,110	1,110	-0.63%	700	-	-1.86%
06/19	1,118	1,118	1,117	1,117	-0.71%	500	-	-1.41%
06/18	1,128	1,141	1,115	1,125	-0.97%	1,000	-	-0.79%
06/17	1,108	1,136	1,108	1,136	+1.97%	1,100	-	+0.09%
06/16	1,114	1,132	1,111	1,114	-1.59%	800	-	-1.85%
06/15	（IR情報）15:30 ジソウ、企業の生成AI活用定着を支援するAI活用プラットフォーム「ジソウAI」のβ版を提供開始
06/15	1,110	1,132	1,110	1,132	+0.89%	2,900	-	-0.44%
06/12	（IR情報）15:30 事業計画及び成長可能性に関する事項
06/12	1,115	1,122	1,111	1,122	+0.18%	600	-	-1.32%
06/11	1,110	1,120	1,110	1,120	+0.72%	200	-	-1.58%
06/10	1,123	1,123	1,112	1,112	-3.81%	1,800	-	-2.37%
06/09	1,145	1,156	1,145	1,156	+2.39%	500	-	+1.4%
06/08	1,115	1,129	1,115	1,129	+1.26%	500	-	-1.05%
06/05	1,125	1,130	1,115	1,115	-0.45%	500	-	-2.36%
06/04	1,125	1,134	1,114	1,120	-0.8%	1,300	-	-2.1%
06/03	1,122	1,130	1,115	1,129	+0.18%	2,200	-	-1.4%
06/02	1,126	1,127	1,124	1,127	-1.4%	500	-	-1.66%
06/01	1,138	1,143	1,125	1,143	+0.44%	1,900	-	-0.35%
05/29	1,140	1,140	1,134	1,138	0%	500	-	-0.87%
05/28	1,129	1,138	1,129	1,138	+0.62%	300	-	-0.96%
05/27	1,134	1,134	1,131	1,131	-0.62%	900	-	-1.57%
05/26	（IR情報）13:00 監査等委員会設置会社への移行及び定款の一部変更並びに取締役候補者の選任に関するお知らせ
05/26	1,137	1,145	1,137	1,138	+0.09%	600	-	-1.04%
05/25	1,148	1,148	1,137	1,137	-0.35%	1,700	-	-1.22%
05/22	1,144	1,144	1,138	1,141	-0.17%	1,200	-	-0.95%
05/21	（IR情報）15:30 2026年3月期決算説明会書き起こし公開および業績ハイライト・2027年3月期業績予想に関するお知らせ
05/21	1,155	1,169	1,141	1,143	-0.09%	900	-	-0.78%
05/19	1,146	1,149	1,139	1,144	-0.17%	1,600	-	-0.78%
05/18	1,149	1,171	1,146	1,146	-1.21%	4,600	-	-0.69%
05/15	（IR情報）15:30 2026年3月期通期決算説明資料
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,163	1,193	1,160	1,160	+0.69%	3,000	-	+0.43%
05/14	1,156	1,156	1,152	1,152	-0.52%	400	-	-0.17%
05/12	1,129	1,158	1,124	1,158	+1.85%	700	-	+0.35%
05/11	1,140	1,142	1,137	1,137	-1.04%	900	-	-1.47%
05/08	1,140	1,149	1,115	1,149	0%	2,100	-	-0.61%
05/07	1,139	1,155	1,139	1,149	+0.52%	4,500	-	-0.61%
05/01	1,141	1,147	1,141	1,143	+0.09%	900	-	-1.12%
04/30	1,140	1,142	1,140	1,142	-0.26%	1,200	-	-1.3%
04/28	1,167	1,167	1,145	1,145	-3.21%	1,000	-	-1.04%
04/27	1,149	1,183	1,140	1,183	+3.14%	5,100	-	+2.16%

ラバブルマーケティンググループ（9254）のイベントチャート

2026/04/27～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート