スペース（9622）のイベントチャート

2025/10/31～2026/04/01

イベント情報＆株価推移

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
04/01	1,538	1,549	1,531	1,547	+3%	29,800	411億5069万	-2.03%
03/31	1,500	1,522	1,494	1,502	-0.46%	50,000	399億5367万	-5.12%
03/30	1,497	1,523	1,489	1,509	-2.46%	130,200	401億3988万	-5.03%
03/27	1,548	1,559	1,537	1,547	-0.32%	62,100	411億5069万	-2.95%
03/26	1,572	1,574	1,532	1,552	-1.59%	42,700	412億8369万	-2.88%
03/25	1,551	1,583	1,551	1,577	+2.6%	64,200	419億4870万	-1.5%
03/24	1,535	1,547	1,522	1,537	+2.47%	28,400	408億8469万	-4.18%
03/23	1,524	1,524	1,485	1,500	-2.15%	104,100	399億47万	-6.66%
03/19	1,540	1,556	1,533	1,533	-2.17%	69,400	407億7828万	-4.96%
03/18	1,548	1,571	1,548	1,567	+1.56%	29,600	416億8269万	-3.15%
03/17	1,547	1,560	1,538	1,543	-0.06%	38,700	410億4429万	-4.75%
03/16	1,550	1,562	1,534	1,544	-0.39%	42,000	410億7089万	-4.87%
03/13	1,550	1,569	1,546	1,550	-1.15%	60,000	412億3049万	-4.62%
03/12	1,608	1,608	1,555	1,568	-3.57%	51,200	417億930万	-3.51%
03/11	1,620	1,640	1,617	1,626	+0.74%	39,100	432億5211万	+0.06%
03/10	1,598	1,628	1,584	1,614	+2.22%	63,800	429億3291万	-0.43%
03/09	1,546	1,580	1,540	1,579	-2.05%	95,000	420億190万	-2.41%
03/06	1,602	1,616	1,588	1,612	-0.49%	67,100	428億7971万	-0.25%
03/05	1,641	1,670	1,593	1,620	+3.25%	126,400	430億9251万	+0.43%
03/04	1,601	1,612	1,541	1,569	-3.74%	128,300	417億3590万	-2.67%
03/03	1,658	1,670	1,630	1,630	-1.98%	69,900	433億5851万	+1.12%
03/02	（IR情報）15:30 役員の異動に関するお知らせ
03/02	1,681	1,681	1,655	1,663	-2.52%	56,800	442億3633万	+3.1%
02/27	（IR情報）15:30 (開示事項の経過)連結子会社の異動(株式譲渡)に関するお知らせ
02/27	1,659	1,709	1,656	1,706	+3.39%	86,100	453億8014万	+5.9%
02/26	1,649	1,663	1,639	1,650	+0.73%	39,700	438億9052万	+2.61%
02/25	1,650	1,653	1,635	1,638	-0.67%	38,800	435億7132万	+1.93%
02/24	1,647	1,652	1,625	1,649	+0.06%	41,600	438億6392万	+2.55%
02/20	1,638	1,653	1,625	1,648	+0.86%	36,800	438億3732万	+2.42%
02/19	1,640	1,646	1,622	1,634	-0.67%	57,400	434億6492万	+1.49%
02/18	1,630	1,649	1,617	1,645	+1.86%	36,700	437億5752万	+2.24%
02/17	1,641	1,646	1,615	1,615	-2.48%	48,100	429億5951万	+0.44%
02/16	1,608	1,660	1,607	1,656	+2.41%	84,400	440億5012万	+3.11%
02/13	1,684	1,688	1,609	1,617	-2.18%	141,300	430億1271万	+0.81%
02/12	（IR情報）15:30 2025年12月期決算短信[日本基準](連結)
02/12	（IR情報）15:30 2025年12月期通期決算説明資料
02/12	（IR情報）15:30 剰余金の配当に関するお知らせ
02/12	（IR情報）15:30 中期経営計画(確定版)の策定に関するお知らせ
02/12	1,645	1,660	1,634	1,653	+0.18%	57,000	439億7032万	+3.12%
02/10	1,617	1,650	1,615	1,650	+1.54%	45,500	438億9052万	+3.13%
02/09	1,628	1,633	1,612	1,625	+1.37%	47,100	432億2551万	+1.88%
02/06	1,593	1,603	1,577	1,603	-0.19%	42,500	426億4031万	+0.69%
02/05	1,569	1,611	1,569	1,606	+3.01%	47,200	427億2011万	+0.94%
02/04	1,543	1,566	1,533	1,559	+0.84%	41,600	414億6989万	-2.01%
02/03	1,527	1,553	1,527	1,546	+1.24%	39,100	411億2409万	-2.89%
02/02	1,550	1,564	1,521	1,527	-0.91%	48,800	406億1868万	-4.14%
01/30	1,545	1,546	1,525	1,541	+0.26%	46,000	409億9109万	-3.39%
01/29	1,548	1,548	1,519	1,537	-0.84%	51,500	408億8469万	-3.7%
01/28	1,575	1,575	1,550	1,550	-1.96%	46,400	412億3049万	-3%
01/27	1,577	1,587	1,561	1,581	+0.06%	36,700	420億5510万	-1.13%
01/26	1,610	1,617	1,580	1,580	-3.54%	51,400	420億2850万	-1.13%
01/23	1,640	1,640	1,624	1,638	+0.31%	24,100	435億7132万	+2.57%
01/22	1,630	1,635	1,621	1,633	+0.62%	21,300	434億3832万	+2.32%
01/21	1,604	1,623	1,594	1,623	+0.12%	51,000	431億7231万	+2.14%
01/20	1,652	1,657	1,618	1,621	-2.64%	55,700	431億1911万	+2.53%
01/19	1,679	1,679	1,642	1,665	-0.83%	61,000	442億8953万	+5.78%
01/16	1,648	1,679	1,645	1,679	+1.39%	48,800	446億6193万	+7.35%
01/15	1,618	1,656	1,615	1,656	+1.91%	50,300	440億5012万	+6.5%
01/14	1,602	1,629	1,602	1,625	+1.44%	50,500	432億2551万	+5.11%
01/13	1,617	1,617	1,594	1,602	+1.07%	65,200	426億1371万	+4.09%
01/09	1,590	1,613	1,585	1,585	-0.69%	36,600	421億6150万	+3.46%
01/08	1,600	1,608	1,585	1,596	+0.13%	42,600	424億5410万	+4.59%
01/07	1,576	1,601	1,566	1,594	+1.14%	55,400	424億90万	+4.87%
01/06	1,530	1,580	1,527	1,576	+3.75%	98,900	419億2210万	+3.96%
01/05	1,555	1,558	1,519	1,519	-2.32%	86,900	404億588万	+0.53%
2025
12/30	1,566	1,567	1,555	1,555	-1.08%	26,000	413億6349万	+3.12%
12/29	1,560	1,577	1,553	1,572	-2.18%	92,600	418億1570万	+4.59%
12/26	1,583	1,609	1,583	1,607	+1.52%	72,700	427億4671万	+7.35%
12/25	1,577	1,585	1,571	1,583	0%	24,800	421億830万	+6.31%
12/24	1,577	1,586	1,574	1,583	+0.57%	35,300	421億830万	+7.03%
12/23	1,567	1,581	1,560	1,574	+0.32%	48,500	418億6890万	+7.07%
12/22	1,600	1,600	1,568	1,569	-0.76%	96,300	417億3590万	+7.32%
12/19	1,585	1,585	1,566	1,581	+0.83%	61,500	420億5510万	+8.66%
12/18	1,557	1,570	1,549	1,568	+0.77%	43,000	417億930万	+8.36%
12/17	1,589	1,589	1,546	1,556	-1.33%	75,200	413億9009万	+8.06%
12/16	1,591	1,614	1,567	1,577	-1%	89,900	419億4870万	+10.05%
12/15	1,545	1,596	1,532	1,593	+9.18%	221,000	423億7430万	+11.79%
12/12	（IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ
12/12	（IR情報）15:30 中期経営計画(概要版)の策定に関するお知らせ
12/12	（IR情報）15:30 連結子会社の異動(株式譲渡)に関するお知らせ
12/12	1,464	1,470	1,447	1,459	+2.67%	61,800	388億986万	+3.04%
12/11	1,447	1,450	1,418	1,421	-1.66%	45,500	377億9905万	+0.71%
12/10	1,436	1,446	1,436	1,445	+0.63%	17,800	384億3746万	+2.63%
12/09	1,460	1,461	1,432	1,436	-1.31%	28,200	381億9805万	+2.21%
12/08	1,431	1,455	1,431	1,455	+1.82%	18,000	387億346万	+3.78%
12/05	1,440	1,442	1,428	1,429	-0.76%	23,200	380億1185万	+2.22%
12/04	1,423	1,440	1,423	1,440	+0.91%	17,600	383億445万	+3.23%
12/03	1,430	1,432	1,418	1,427	-0.63%	33,200	379億5865万	+2.37%
12/02	1,471	1,472	1,430	1,436	-1.31%	56,700	381億9805万	+3.09%
12/01	1,470	1,473	1,452	1,455	-1.22%	29,900	387億346万	+4.53%
11/28	1,466	1,484	1,463	1,473	+1.17%	45,300	391億8226万	+5.97%
11/27	1,452	1,462	1,447	1,456	+0.97%	40,200	387億3006万	+4.9%
11/26	1,450	1,458	1,435	1,442	+0.07%	45,700	383億5765万	+4.04%
11/25	1,424	1,444	1,416	1,441	+1.77%	51,400	383億3105万	+4.12%
11/21	1,382	1,420	1,380	1,416	+1.29%	67,900	376億6605万	+2.46%
11/20	1,363	1,402	1,360	1,398	+3.71%	60,300	371億8724万	+1.23%
11/19	1,368	1,370	1,347	1,348	-1.03%	35,000	358億5723万	-2.32%
11/18	1,369	1,380	1,361	1,362	-0.95%	33,100	362億2963万	-1.38%
11/17	1,382	1,394	1,371	1,375	+0.07%	27,200	365億7543万	-0.43%
11/14	（IR情報）15:30 代表取締役の異動に関するお知らせ
11/14	（IR情報）15:30 役員及び執行役員の異動並びに組織変更に関するお知らせ
11/14	1,379	1,382	1,367	1,374	-1.15%	42,200	365億4883万	-0.65%
11/13	1,408	1,411	1,381	1,390	-0.29%	90,100	369億7444万	+0.43%
11/12	（IR情報）15:30 2025年12月期第3四半期決算説明資料
11/12	（IR情報）15:30 2025年12月期第3四半期決算短信[日本基準](連結)
11/12	1,366	1,395	1,365	1,394	+1.31%	53,100	370億8084万	+0.58%
11/11	1,381	1,381	1,354	1,376	-0.29%	39,600	366億203万	-0.79%
11/10	1,358	1,380	1,355	1,380	+1.4%	41,300	367億844万	-0.58%
11/07	1,344	1,377	1,340	1,361	+1.26%	40,100	362億303万	-1.95%
11/06	1,340	1,363	1,333	1,344	+0.07%	30,800	357億5082万	-3.17%
11/05	1,361	1,361	1,329	1,343	-1.76%	43,300	357億2422万	-3.38%
11/04	1,376	1,376	1,358	1,367	-0.07%	16,500	363億6263万	-1.94%
10/31	1,357	1,372	1,349	1,368	+1.41%	32,100	363億8923万	-2.01%

スペース（9622）のイベントチャート

2025/10/31～2026/04/01

イベント情報＆株価推移

開示資料

決算

株式

チャート