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
10/02	1,409	1,413	1,398	1,398	-1.41%	38,700	-	-2.17%
10/01	1,415	1,422	1,407	1,418	-0.42%	39,800	-	-0.91%
09/30	1,411	1,431	1,410	1,424	+0.71%	33,100	-	-0.63%
09/29	1,436	1,436	1,414	1,414	-1.33%	67,900	-	-1.46%
09/28	1,467	1,467	1,433	1,433	-1.31%	163,300	-	-0.28%
09/25	1,444	1,452	1,435	1,452	+0.55%	67,000	-	+1.04%
09/24	1,444	1,450	1,439	1,444	0%	59,800	-	+0.56%
09/18	1,430	1,449	1,423	1,444	+1.12%	49,600	-	+0.56%
09/17	1,422	1,428	1,418	1,428	+1.06%	24,200	-	-0.63%
09/16	1,407	1,416	1,406	1,413	-0.14%	30,500	-	-1.67%
09/15	1,407	1,422	1,407	1,415	+0.35%	26,200	-	-1.6%
09/14	1,388	1,419	1,388	1,410	+1.59%	57,900	-	-1.95%
09/11	1,390	1,395	1,383	1,388	-0.93%	52,200	-	-3.48%
09/10	1,405	1,407	1,395	1,401	-0.64%	38,000	-	-2.78%
09/09	1,402	1,411	1,400	1,410	+0.14%	29,100	-	-2.22%
09/08	1,415	1,416	1,406	1,408	-0.71%	22,500	-	-2.43%
09/07	1,427	1,430	1,415	1,418	-1.05%	30,100	-	-1.8%
09/04	1,425	1,435	1,420	1,433	+0.56%	28,900	-	-0.83%
09/03	1,430	1,438	1,423	1,425	-0.35%	21,500	-	-1.45%
09/02	1,443	1,444	1,430	1,430	-1.38%	31,500	-	-1.24%
09/01	1,461	1,472	1,442	1,450	-0.89%	26,700	-	+0.07%
08/31	1,464	1,471	1,452	1,463	-0.14%	31,100	-	+0.97%
08/28	1,463	1,468	1,456	1,465	-0.34%	37,300	-	+1.17%
08/27	1,470	1,483	1,463	1,470	-0.07%	37,500	-	+1.59%
08/26	1,457	1,478	1,457	1,471	+0.96%	34,700	-	+1.73%
08/25	1,470	1,472	1,456	1,457	-0.41%	28,900	-	+0.83%
08/24	1,468	1,475	1,461	1,463	+0.21%	31,400	-	+1.32%
08/21	1,453	1,464	1,452	1,460	-0.34%	44,500	-	+1.18%
08/20	1,432	1,465	1,432	1,465	+2.45%	26,300	-	+1.52%
08/19	1,438	1,438	1,425	1,430	-1.04%	24,200	-	-0.83%
08/18	1,442	1,454	1,436	1,445	-0.14%	24,600	-	+0.21%
08/17	1,460	1,465	1,441	1,447	-0.62%	34,700	-	+0.35%
08/14	1,429	1,458	1,429	1,456	+1.39%	44,800	-	+1.04%
08/13	1,426	1,442	1,423	1,436	+0.77%	39,700	-	-0.35%
08/12	1,438	1,438	1,421	1,425	-0.21%	47,300	-	-1.18%
08/10	1,430	1,438	1,424	1,428	+0.78%	54,600	-	-1.04%
08/07	1,422	1,426	1,400	1,417	-2.01%	55,100	-	-1.8%
08/06	（IR情報）15:30 2026年12月期第2四半期(中間期)決算説明資料
08/06	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](連結)
08/06	1,434	1,450	1,434	1,446	+0.63%	34,700	-	+0.14%
08/05	1,440	1,443	1,432	1,437	+0.84%	32,600	-	-0.42%
08/04	1,431	1,440	1,418	1,425	-0.63%	42,700	-	-1.25%
08/03	1,449	1,455	1,428	1,434	-1.04%	43,100	-	-0.55%
07/31	1,455	1,468	1,443	1,449	-0.34%	53,800	-	+0.42%
07/30	1,472	1,472	1,454	1,454	-1.22%	55,100	-	+0.83%
07/29	1,458	1,472	1,453	1,472	+1.31%	38,100	-	+2.22%
07/28	1,462	1,465	1,448	1,453	-0.62%	26,100	-	+1.04%
07/27	1,447	1,470	1,447	1,462	+1.32%	39,900	-	+1.67%
07/24	1,436	1,448	1,425	1,443	+0.7%	26,600	-	+0.42%
07/23	1,442	1,449	1,427	1,433	-0.97%	40,900	-	-0.21%
07/22	1,442	1,452	1,442	1,447	-0.28%	30,900	-	+0.84%
07/21	1,439	1,453	1,437	1,451	+1.26%	51,000	-	+1.19%
07/17	1,434	1,451	1,421	1,433	-0.07%	42,800	-	+0.07%
07/17	（空売り報告）Barclays Capital Securities Ltd 131,361株（0.49%）-0.01%義務消失
07/16	1,454	1,456	1,434	1,434	-0.62%	19,000	-	+0.21%
07/16	（空売り報告）Barclays Capital Securities Ltd 135,261株（0.5%）再IN
07/15	1,440	1,451	1,440	1,443	+0.21%	13,100	-	+0.98%
07/14	1,455	1,455	1,440	1,440	+0.49%	13,400	-	+0.84%
07/13	1,450	1,462	1,426	1,433	-1.04%	34,400	-	+0.49%
07/10	1,445	1,448	1,435	1,448	+1.19%	33,500	-	+1.61%
07/09	1,440	1,449	1,431	1,431	-0.97%	25,200	-	+0.56%
07/08	1,465	1,465	1,445	1,445	-1.37%	30,500	-	+1.62%
07/07	1,449	1,470	1,449	1,465	+1.1%	39,000	-	+3.17%
07/06	1,455	1,464	1,441	1,449	+0.56%	32,300	-	+2.26%
07/03	1,435	1,451	1,435	1,441	+0.63%	29,900	-	+1.77%
07/03	（空売り報告）Barclays Capital Securities Ltd 130,061株（0.48%）-0.02%義務消失
07/02	1,430	1,440	1,426	1,432	+0.85%	35,600	-	+1.2%
07/01	1,431	1,431	1,411	1,420	-0.7%	59,600	-	+0.28%
06/30	1,418	1,430	1,406	1,430	+1.42%	38,100	-	+0.99%
06/29	1,423	1,427	1,401	1,410	-2.49%	50,600	-	-0.42%
06/26	1,415	1,452	1,411	1,446	+1.62%	101,800	-	+2.05%
06/25	1,428	1,435	1,420	1,423	-0.35%	34,700	-	+0.49%
06/24	1,423	1,439	1,421	1,428	+0.42%	24,700	-	+0.85%
06/23	1,435	1,437	1,422	1,422	-0.84%	31,900	-	+0.42%
06/22	1,436	1,449	1,428	1,434	-0.14%	37,000	-	+1.06%
06/19	1,434	1,443	1,420	1,436	+0.56%	43,400	-	+1.06%
06/18	1,426	1,436	1,417	1,428	+0.85%	30,700	-	+0.28%
06/18	（空売り報告）Barclays Capital Securities Ltd 135,261株（0.5%）新規
06/17	1,410	1,428	1,410	1,416	+0.5%	37,100	-	-0.77%
06/16	1,413	1,414	1,400	1,409	-0.28%	25,700	-	-1.47%
06/15	1,413	1,423	1,407	1,413	+0.93%	33,100	-	-1.53%
06/12	1,400	1,418	1,395	1,400	+0.72%	47,600	-	-2.71%
06/11	1,393	1,401	1,374	1,390	-0.64%	50,000	-	-3.74%
06/10	1,408	1,415	1,392	1,399	-0.64%	67,100	-	-3.45%
06/09	1,401	1,422	1,398	1,408	+0.21%	32,700	-	-3.1%
06/08	1,394	1,412	1,393	1,405	-0.07%	42,800	-	-3.44%
06/05	1,402	1,418	1,398	1,406	+1.22%	58,700	-	-3.7%
06/04	1,397	1,406	1,382	1,389	-0.57%	66,600	-	-5.06%
06/03	1,400	1,411	1,380	1,397	+0.07%	80,000	-	-4.77%
06/02	1,407	1,409	1,380	1,396	-1.06%	84,100	-	-5.1%
06/01	1,420	1,421	1,391	1,411	-1.54%	80,400	-	-4.4%
05/29	1,454	1,454	1,432	1,433	-0.49%	32,900	-	-3.24%
05/28	1,432	1,446	1,424	1,440	+0.63%	49,600	-	-3.1%
05/27	1,439	1,439	1,420	1,431	-0.63%	30,800	-	-3.96%
05/26	1,412	1,446	1,412	1,440	+1.91%	37,100	-	-3.74%
05/25	1,425	1,429	1,400	1,413	-0.91%	52,300	-	-5.8%
05/22	1,435	1,438	1,410	1,426	-0.28%	78,100	-	-5.31%
05/21	1,450	1,459	1,427	1,430	-0.42%	84,700	-	-5.36%
05/20	1,491	1,492	1,422	1,436	-3.62%	91,400	-	-5.34%
05/19	1,484	1,509	1,477	1,490	+0.07%	41,700	-	-2.1%
05/18	1,500	1,503	1,471	1,489	-1.19%	54,100	-	-2.42%
05/15	1,506	1,520	1,498	1,507	+0.6%	35,800	-	-1.37%
05/14	1,501	1,503	1,480	1,498	-0.4%	78,700	-	-2.16%
05/13	（IR情報）15:30 業績連動報酬の算定方法に関する決議のお知らせ
05/13	（IR情報）15:30 2026年12月期第1四半期決算説明資料
05/13	（IR情報）15:30 2026年12月期第1四半期決算短信[日本基準](連結)
05/13	1,528	1,541	1,504	1,504	-1.7%	50,100	-	-1.96%
05/12	1,506	1,532	1,504	1,530	+1.66%	28,700	-	-0.33%
05/11	（IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
05/11	1,519	1,533	1,505	1,505	-0.86%	34,100	-	-2.02%

スペース（9622）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート