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
09/28	3,760	3,850	3,750	3,810	+1.87%	17,900	-	+0.53%
09/25	3,720	3,770	3,720	3,740	+0.67%	12,400	-	-1.19%
09/24	3,735	3,765	3,710	3,715	-0.54%	7,200	-	-1.88%
09/18	3,760	3,785	3,730	3,735	-1.19%	10,400	-	-1.43%
09/17	3,755	3,795	3,755	3,780	+0.67%	7,200	-	-0.32%
09/16	3,755	3,785	3,755	3,755	0%	2,700	-	-0.95%
09/15	3,780	3,795	3,720	3,755	+0.13%	9,900	-	-0.9%
09/14	3,770	3,820	3,750	3,750	-0.53%	6,500	-	-0.95%
09/11	3,755	3,810	3,755	3,770	-0.26%	7,800	-	-0.32%
09/10	3,760	3,800	3,760	3,780	-0.26%	11,100	-	+0.11%
09/09	3,790	3,850	3,790	3,790	0%	4,700	-	+0.56%
09/08	3,810	3,860	3,780	3,790	-0.13%	6,900	-	+0.82%
09/07	3,840	3,850	3,790	3,795	-0.65%	8,900	-	+1.2%
09/04	3,785	3,840	3,770	3,820	+1.06%	10,600	-	+2.11%
09/03	3,800	3,835	3,780	3,780	-0.79%	7,900	-	+1.31%
09/02	3,880	3,880	3,800	3,810	-1.8%	12,500	-	+2.42%
09/01	3,865	3,920	3,865	3,880	+0.39%	9,700	-	+4.67%
08/31	3,855	3,915	3,850	3,865	+0.26%	10,100	-	+4.69%
08/28	3,920	3,950	3,835	3,855	-1.28%	22,000	-	+4.93%
08/27	3,870	3,940	3,845	3,905	+1.3%	22,900	-	+6.81%
08/26	3,830	3,885	3,805	3,855	+1.72%	21,400	-	+6.11%
08/25	3,775	3,820	3,740	3,790	+0.93%	13,500	-	+4.9%
08/24	3,740	3,770	3,670	3,755	+0.4%	30,600	-	+4.48%
08/21	3,730	3,750	3,660	3,740	+0.27%	11,400	-	+4.5%
08/20	3,635	3,750	3,635	3,730	+1.5%	14,100	-	+4.57%
08/19	3,760	3,770	3,650	3,675	-2.52%	25,500	-	+3.38%
08/18	3,790	3,835	3,770	3,770	-0.66%	8,600	-	+6.38%
08/17	3,830	3,830	3,790	3,795	-0.65%	12,000	-	+7.45%
08/14	3,755	3,830	3,755	3,820	+1.73%	9,300	-	+8.55%
08/13	3,700	3,780	3,700	3,755	+1.62%	15,100	-	+7.19%
08/12	3,675	3,700	3,655	3,695	+0.41%	7,500	-	+5.78%
08/10	3,670	3,750	3,645	3,680	+0.55%	20,600	-	+5.6%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 59,876株（0.79%）-0.01%
08/07	3,635	3,670	3,625	3,660	+1.39%	12,900	-	+5.23%
08/07	（空売り報告）UBS AG 37,197株（0.49%）-0.01%義務消失
08/06	3,585	3,660	3,585	3,610	+0.14%	26,400	-	+4%
08/05	3,570	3,610	3,510	3,605	+2.12%	17,900	-	+4.13%
08/04	3,520	3,615	3,470	3,530	-1.12%	36,100	-	+2.08%
08/04	（空売り報告）JPM Securities Japan Co Ltd. 37,298株（0.49%）-0.01%義務消失
08/03	（IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/03	3,600	3,620	3,550	3,570	-0.42%	25,100	-	+3.33%
07/31	3,575	3,620	3,550	3,585	+0.99%	26,500	-	+4.03%
07/30	3,525	3,580	3,510	3,550	+1%	17,400	-	+3.32%
07/29	3,510	3,550	3,495	3,515	+0.72%	33,600	-	+2.48%
07/28	3,495	3,505	3,460	3,490	0%	9,700	-	+1.9%
07/27	3,460	3,490	3,445	3,490	+1.6%	15,800	-	+2.14%
07/24	3,390	3,445	3,350	3,435	+1.33%	14,000	-	+0.79%
07/23	3,340	3,390	3,340	3,390	+1.5%	8,100	-	-0.29%
07/22	3,355	3,385	3,335	3,340	-0.45%	17,200	-	-1.56%
07/21	3,310	3,365	3,310	3,355	+1.36%	7,100	-	-0.97%
07/17	3,385	3,395	3,275	3,310	-2.36%	26,600	-	-2.22%
07/16	3,420	3,450	3,390	3,390	-0.88%	10,600	-	+0.36%
07/15	3,435	3,455	3,420	3,420	-0.87%	11,100	-	+1.63%
07/14	3,390	3,450	3,375	3,450	+1.47%	8,200	-	+2.86%
07/14	（空売り報告）JPM Securities Japan Co Ltd. 37,598株（0.5%）新規
07/13	3,455	3,455	3,400	3,400	-1.88%	12,200	-	+1.8%
07/10	3,495	3,495	3,455	3,465	-0.29%	11,500	-	+4.09%
07/09	3,420	3,495	3,420	3,475	+1.61%	29,600	-	+4.76%
07/08	3,485	3,485	3,420	3,420	-2.29%	25,600	-	+3.6%
07/07	3,500	3,525	3,475	3,500	+0.14%	20,200	-	+6.42%
07/06	3,535	3,535	3,480	3,495	0%	21,100	-	+6.85%
07/03	3,485	3,525	3,445	3,495	+0.43%	25,400	-	+7.41%
07/02	3,440	3,545	3,435	3,480	+2.2%	32,700	-	+7.41%
07/01	3,490	3,490	3,405	3,405	-2.3%	23,500	-	+5.48%
06/30	3,485	3,500	3,425	3,485	+0.87%	15,100	-	+8.26%
06/29	3,405	3,515	3,380	3,455	+3.13%	28,200	-	+7.67%
06/26	3,380	3,380	3,320	3,350	0%	17,100	-	+4.69%
06/25	3,395	3,395	3,295	3,350	-1.03%	21,200	-	+4.75%
06/24	3,385	3,430	3,335	3,385	0%	39,000	-	+5.88%
06/23	3,305	3,400	3,290	3,385	+2.73%	33,600	-	+5.91%
06/22	3,300	3,375	3,260	3,295	+0.61%	18,100	-	+3.1%
06/19	3,260	3,285	3,225	3,275	+1.39%	16,800	-	+2.41%
06/19	（空売り報告）UBS AG 37,497株（0.5%）再IN
06/18	3,190	3,255	3,165	3,230	+0.47%	18,100	-	+0.94%
06/17	3,210	3,270	3,170	3,215	-0.16%	14,000	-	+0.31%
06/16	3,270	3,270	3,165	3,220	-1.53%	17,700	-	+0.22%
06/15	3,255	3,295	3,240	3,270	+3.81%	21,100	-	+1.49%
06/12	3,130	3,170	3,105	3,150	+2.77%	23,400	-	-2.45%
06/11	3,100	3,110	3,055	3,065	-2.23%	22,400	-	-5.46%
06/10	3,105	3,165	3,100	3,135	+0.97%	23,300	-	-3.95%
06/09	3,130	3,130	3,095	3,105	-0.32%	15,500	-	-5.42%
06/09	（空売り報告）UBS AG 36,297株（0.48%）-0.1%義務消失
06/08	3,080	3,120	3,050	3,115	-1.58%	23,500	-	-5.72%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 60,376株（0.8%）+0.01%
06/05	3,090	3,200	3,065	3,165	+2.76%	23,800	-	-4.87%
06/04	3,120	3,130	3,060	3,080	-1.6%	18,800	-	-7.92%
06/03	3,185	3,210	3,075	3,130	+2.79%	54,700	-	-7.07%
06/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 59,876株（0.79%）-0.05%
06/02	3,035	3,065	2,990	3,045	-0.65%	25,700	-	-10.2%
06/01	3,130	3,130	3,020	3,065	-2.7%	24,700	-	-10.33%
05/29	3,185	3,210	3,150	3,150	-0.47%	13,400	-	-8.59%
05/28	3,165	3,195	3,150	3,165	-0.63%	16,400	-	-8.82%
05/27	3,235	3,250	3,155	3,185	-1.55%	20,400	-	-8.92%
05/26	3,225	3,265	3,195	3,235	+0.15%	22,200	-	-8.17%
05/25	3,300	3,310	3,210	3,230	-2.12%	30,000	-	-8.94%
05/22	3,335	3,335	3,260	3,300	-1.2%	27,800	-	-7.64%
05/21	3,330	3,385	3,325	3,340	0%	9,200	-	-7.09%
05/21	（空売り報告）UBS AG 43,697株（0.58%）-0.02%
05/20	3,400	3,400	3,300	3,340	-1.62%	19,100	-	-7.66%
05/19	3,410	3,430	3,365	3,395	+1.65%	22,300	-	-6.78%
05/18	3,320	3,340	3,290	3,340	+0.15%	18,400	-	-8.92%
05/15	3,335	3,365	3,295	3,335	-0.3%	37,800	-	-9.65%
05/15	（空売り報告）UBS AG 45,497株（0.6%）+0.01%
05/14	3,390	3,390	3,325	3,345	-1.91%	35,100	-	-9.94%
05/14	（空売り報告）UBS AG 44,797株（0.59%）-0.03%
05/13	3,435	3,465	3,400	3,410	-1.59%	35,200	-	-8.77%
05/12	3,430	3,525	3,430	3,465	+0.87%	27,200	-	-7.82%
05/11	3,460	3,520	3,420	3,435	-1.29%	31,000	-	-9.13%
05/08	3,540	3,565	3,450	3,480	-3.6%	66,300	-	-8.35%
05/07	（IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/07	3,600	3,620	3,525	3,610	-0.28%	62,000	-	-5.3%
05/07	（空売り報告）UBS AG 46,797株（0.62%）+0.08%
05/01	3,590	3,650	3,545	3,620	0%	24,200	-	-5.38%
04/30	3,695	3,695	3,585	3,620	-2.03%	20,000	-	-5.68%
04/28	（空売り報告）UBS AG 40,497株（0.54%）新規

いであ（9768）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート