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
10/06	3,215	3,250	3,215	3,240	+0.15%	27,400	-	+2.63%
10/05	3,225	3,260	3,215	3,235	+0.62%	49,900	-	+2.7%
10/02	3,175	3,225	3,165	3,215	+0.31%	47,800	-	+2.29%
10/01	13:00 「統合報告書 2026」発行のお知らせ
10/01	3,195	3,225	3,180	3,205	-0.62%	59,500	-	+2.2%
09/30	3,210	3,240	3,180	3,225	-0.31%	52,400	-	+3.07%
09/29	3,240	3,270	3,220	3,235	-0.61%	108,200	-	+3.65%
09/28	3,280	3,290	3,235	3,255	-0.31%	227,200	-	+4.56%
09/25	3,290	3,290	3,250	3,265	+0.46%	111,800	-	+5.22%
09/24	3,270	3,280	3,235	3,250	-0.76%	136,300	-	+4.91%
09/18	3,285	3,295	3,250	3,275	-0.76%	117,300	-	+5.75%
09/17	3,255	3,325	3,255	3,300	+3.45%	114,600	-	+6.83%
09/16	3,190	3,230	3,190	3,190	+0.47%	54,900	-	+3.57%
09/15	3,175	3,195	3,150	3,175	0%	64,500	-	+3.29%
09/14	3,165	3,245	3,160	3,175	+0.47%	118,100	-	+3.39%
09/11	2,982	3,165	2,982	3,160	+3.95%	92,500	-	+3%
09/10	3,020	3,040	3,015	3,040	+0.66%	48,400	-	-0.85%
09/09	3,010	3,050	2,995	3,020	-0.17%	40,400	-	-1.5%
09/08	3,060	3,080	3,020	3,025	-1.63%	37,400	-	-1.4%
09/07	3,070	3,120	3,070	3,075	+0.16%	51,000	-	+0.16%
09/04	3,065	3,070	3,045	3,070	+0.33%	37,700	-	0%
09/03	3,070	3,080	3,045	3,060	+0.99%	42,400	-	+0.07%
09/02	3,090	3,110	3,030	3,030	-2.26%	73,200	-	-0.59%
09/01	3,065	3,115	3,060	3,100	+1.14%	54,100	-	+2.01%
08/31	3,025	3,065	3,010	3,065	+0.82%	68,800	-	+1.19%
08/28	3,070	3,075	3,030	3,040	-0.65%	40,700	-	+0.7%
08/27	3,075	3,090	3,045	3,060	-0.49%	53,600	-	+1.66%
08/26	3,025	3,075	3,025	3,075	+1.65%	47,500	-	+2.5%
08/25	3,045	3,045	3,005	3,025	-0.33%	45,300	-	+1.17%
08/24	3,080	3,080	3,035	3,035	0%	30,500	-	+1.81%
08/21	3,015	3,050	3,010	3,035	0%	32,300	-	+2.12%
08/20	13:00 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ
08/20	3,005	3,040	3,000	3,035	+1.17%	43,000	-	+2.43%
08/19	3,115	3,120	2,985	3,000	-4.46%	75,600	-	+1.69%
08/18	3,215	3,215	3,135	3,140	-2.33%	100,000	-	+6.84%
08/17	3,075	3,225	3,075	3,215	+4.55%	129,300	-	+9.99%
08/14	3,070	3,095	3,050	3,075	-0.32%	30,200	-	+5.96%
08/13	3,050	3,085	3,045	3,085	+1.65%	58,400	-	+6.93%
08/12	3,090	3,100	3,025	3,035	-1.78%	55,000	-	+5.82%
08/10	3,100	3,135	3,070	3,090	-0.96%	44,700	-	+8.23%
08/07	3,110	3,140	3,070	3,120	+0.65%	54,100	-	+9.9%
08/06	3,040	3,120	3,040	3,100	+1.97%	66,100	-	+9.97%
08/05	15:00 次世代育成支援対策推進法に基づく「くるみん認定」取得に関するお知らせ
08/05	3,085	3,095	3,015	3,040	-0.98%	58,700	-	+8.69%
08/04	3,060	3,085	3,020	3,070	-0.16%	87,700	-	+10.47%
08/03	11:00 自己株式の取得状況に関するお知らせ
08/03	3,095	3,155	3,020	3,075	-0.32%	131,700	-	+11.53%
07/31	13:00 2027年3月期第2四半期(中間期)および通期連結業績予想ならびに配当予想の修正に関するお知らせ
07/31	13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,850	3,095	2,785	3,085	+11.33%	190,100	-	+12.76%
07/30	2,790	2,803	2,758	2,771	-0.89%	84,800	-	+2.1%
07/29	2,807	2,839	2,772	2,796	-0.14%	83,600	-	+3.44%
07/28	2,861	2,867	2,787	2,800	-1.82%	74,800	-	+4.05%
07/27	2,825	2,864	2,825	2,852	+1.17%	84,400	-	+6.5%
07/24	2,791	2,825	2,790	2,819	-0.28%	54,900	-	+5.78%
07/23	2,810	2,828	2,797	2,827	+0.57%	49,500	-	+6.52%
07/22	2,830	2,830	2,785	2,811	-0.18%	90,300	-	+6.4%
07/21	2,799	2,830	2,780	2,816	+0.9%	103,100	-	+7.03%
07/17	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/17	2,830	2,831	2,765	2,791	-1.03%	90,700	-	+6.53%
07/16	2,816	2,846	2,805	2,820	+0.64%	82,500	-	+8%
07/15	2,722	2,815	2,722	2,802	+2.94%	117,500	-	+7.85%
07/14	2,707	2,736	2,698	2,722	+0.55%	66,200	-	+5.26%
07/13	2,760	2,775	2,702	2,707	-1.56%	107,400	-	+5%
07/10	2,690	2,756	2,690	2,750	+2.46%	102,000	-	+7%
07/09	2,651	2,684	2,640	2,684	+1.4%	76,500	-	+4.84%
07/08	2,661	2,671	2,637	2,647	-1.19%	58,300	-	+3.72%
07/07	2,715	2,720	2,676	2,679	-0.85%	54,200	-	+5.31%
07/06	2,688	2,715	2,676	2,702	+0.93%	93,400	-	+6.55%
07/03	2,630	2,679	2,626	2,677	+2.1%	89,100	-	+5.81%
07/02	2,584	2,636	2,584	2,622	+1.94%	66,300	-	+3.92%
07/01	11:00 自己株式の取得状況に関するお知らせ
07/01	2,572	2,590	2,557	2,572	0%	69,600	-	+2.02%
06/30	2,555	2,575	2,527	2,572	+1.62%	92,100	-	+2.06%
06/29	2,560	2,568	2,509	2,531	-0.86%	76,400	-	+0.48%
06/26	2,523	2,553	2,519	2,553	+0.87%	64,600	-	+1.31%
06/25	2,500	2,546	2,490	2,531	+1.24%	48,700	-	+0.4%
06/24	2,487	2,511	2,483	2,500	+0.52%	34,100	-	-0.87%
06/23	2,485	2,528	2,484	2,487	+0.08%	83,500	-	-1.39%
06/22	2,498	2,498	2,431	2,485	-1.7%	118,200	-	-1.58%
06/19	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/19	2,555	2,570	2,528	2,528	-0.47%	75,800	-	+0.04%
06/18	2,538	2,552	2,522	2,540	+0.51%	46,100	-	+0.43%
06/17	2,543	2,560	2,511	2,527	-0.08%	59,100	-	-0.12%
06/16	2,550	2,550	2,519	2,529	-0.59%	46,000	-	-0.08%
06/15	2,575	2,584	2,541	2,544	-0.7%	90,800	-	+0.51%
06/12	2,511	2,565	2,495	2,562	+2.19%	74,900	-	+1.22%
06/11	2,500	2,516	2,460	2,507	+0.44%	44,900	-	-0.95%
06/10	2,500	2,528	2,481	2,496	-0.79%	31,100	-	-1.23%
06/09	2,509	2,530	2,500	2,516	+0.28%	47,400	-	-0.24%
06/08	2,501	2,525	2,484	2,509	+0.2%	63,700	-	-0.2%
06/05	2,499	2,520	2,494	2,504	+1.09%	46,300	-	-0.2%
06/04	2,478	2,487	2,438	2,477	+0.61%	49,800	-	-1%
06/03	2,470	2,486	2,441	2,462	-0.32%	47,500	-	-1.4%
06/02	2,509	2,509	2,453	2,470	-2.64%	60,000	-	-0.88%
06/01	2,600	2,600	2,491	2,537	+0.48%	185,600	-	+1.93%
05/29	2,574	2,575	2,525	2,525	-1.79%	47,700	-	+1.61%
05/28	2,535	2,574	2,510	2,571	+1.78%	81,000	-	+3.63%
05/27	2,565	2,572	2,522	2,526	-1.1%	40,400	-	+2.06%
05/26	2,572	2,572	2,543	2,554	-0.2%	59,700	-	+3.36%
05/25	2,575	2,575	2,528	2,559	-0.54%	78,300	-	+3.73%
05/22	2,562	2,573	2,547	2,573	+0.86%	69,300	-	+4.51%
05/21	2,538	2,568	2,528	2,551	+1.31%	73,300	-	+3.87%
05/20	2,534	2,534	2,491	2,518	-1.37%	101,400	-	+2.69%
05/19	2,550	2,561	2,529	2,553	+0.39%	70,100	-	+4.25%
05/18	2,543	2,565	2,502	2,543	-0.86%	51,800	-	+4.05%
05/15	2,578	2,584	2,541	2,565	-0.12%	82,800	-	+5.12%
05/14	2,554	2,574	2,538	2,568	+0.82%	78,500	-	+5.42%
05/13	2,540	2,552	2,528	2,547	+0.12%	79,700	-	+4.77%
05/08	13:00 自己株式取得に係る事項の決定および自己株式消却に関するお知らせ
05/08	13:00 配当方針の変更に関するお知らせ
05/08	13:00 剰余金の配当および支払開始日の早期化に関するお知らせ
05/08	13:00 2026年3月期決算短信〔日本基準〕(連結)

日伝（9902）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート