ラウンドワン
4680プライム/サービス業/ROUND ONE Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 887.2 | 918.1 | 886.2 | 893.1 | -7.5 | -0.83% | 3,068,000 |
| 2026-03-12 | 911.0 | 913.7 | 886.5 | 900.6 | -10.4 | -1.14% | 3,834,600 |
| 2026-03-11 | 939.9 | 940.0 | 905.1 | 911.0 | -35.2 | -3.72% | 5,635,100 |
| 2026-03-10 | 970.2 | 973.8 | 940.1 | 946.2 | -24.0 | -2.47% | 2,754,900 |
| 2026-03-09 | 947.8 | 972.5 | 941.3 | 970.2 | -26.1 | -2.62% | 2,875,500 |
| 2026-03-06 | 979.0 | 996.3 | 969.2 | 996.3 | +24.3 | +2.50% | 1,915,200 |
| 2026-03-05 | 975.8 | 1,001.5 | 971.8 | 972.0 | +9.2 | +0.96% | 2,504,700 |
| 2026-03-04 | 955.0 | 982.5 | 941.0 | 962.8 | -23.5 | -2.38% | 3,576,100 |
| 2026-03-03 | 1,016.5 | 1,018.0 | 983.9 | 986.3 | -51.2 | -4.93% | 2,616,000 |
| 2026-03-02 | 1,049.0 | 1,055.5 | 1,032.0 | 1,037.5 | -36.5 | -3.40% | 1,811,200 |
| 2026-02-27 | 1,047.0 | 1,077.0 | 1,037.5 | 1,074.0 | +39.5 | +3.82% | 2,907,700 |
| 2026-02-26 | 1,025.0 | 1,040.0 | 1,024.5 | 1,034.5 | +21.0 | +2.07% | 2,188,900 |
| 2026-02-25 | 997.9 | 1,024.0 | 997.5 | 1,013.5 | +29.2 | +2.97% | 1,921,200 |
| 2026-02-24 | 974.0 | 1,002.5 | 970.2 | 984.3 | -4.0 | -0.40% | 1,971,700 |
| 2026-02-20 | 1,015.5 | 1,017.0 | 983.5 | 988.3 | -38.7 | -3.77% | 2,722,100 |
| 2026-02-19 | 1,019.0 | 1,045.0 | 1,009.0 | 1,027.0 | +9.5 | +0.93% | 2,066,100 |
| 2026-02-18 | 994.5 | 1,022.5 | 991.6 | 1,017.5 | +38.0 | +3.88% | 2,922,900 |
| 2026-02-17 | 995.0 | 999.4 | 973.8 | 979.5 | -5.7 | -0.58% | 3,171,900 |
| 2026-02-16 | 994.9 | 1,007.0 | 981.2 | 985.2 | -2.8 | -0.28% | 3,111,900 |
| 2026-02-13 | 1,050.0 | 1,059.0 | 988.0 | 988.0 | -73.5 | -6.92% | 3,914,200 |
| 2026-02-12 | 1,050.0 | 1,071.5 | 1,025.5 | 1,061.5 | +2.5 | +0.24% | 3,281,000 |
| 2026-02-10 | 1,105.0 | 1,133.5 | 1,029.0 | 1,059.0 | -38.0 | -3.46% | 6,683,800 |
| 2026-02-09 | 1,103.0 | 1,110.0 | 1,083.0 | 1,097.0 | -1.5 | -0.14% | 1,857,100 |
| 2026-02-06 | 1,084.5 | 1,104.0 | 1,075.0 | 1,098.5 | -0.5 | -0.05% | 1,238,500 |
| 2026-02-05 | 1,095.0 | 1,120.0 | 1,087.5 | 1,099.0 | +11.0 | +1.01% | 1,524,300 |
| 2026-02-04 | 1,092.0 | 1,095.5 | 1,075.5 | 1,088.0 | -10.0 | -0.91% | 1,546,300 |
| 2026-02-03 | 1,088.0 | 1,103.5 | 1,083.0 | 1,098.0 | +15.5 | +1.43% | 1,327,900 |
| 2026-02-02 | 1,100.0 | 1,107.0 | 1,082.5 | 1,082.5 | -4.5 | -0.41% | 1,233,100 |
| 2026-01-30 | 1,086.0 | 1,097.5 | 1,080.0 | 1,087.0 | +9.5 | +0.88% | 1,180,200 |
| 2026-01-29 | 1,085.5 | 1,090.0 | 1,071.0 | 1,077.5 | -22.5 | -2.05% | 1,645,700 |
| 2026-01-28 | 1,096.0 | 1,101.5 | 1,074.0 | 1,100.0 | -16.0 | -1.43% | 1,874,400 |
| 2026-01-27 | 1,121.0 | 1,124.0 | 1,107.0 | 1,116.0 | +2.5 | +0.22% | 1,410,500 |
| 2026-01-26 | 1,125.0 | 1,148.5 | 1,113.5 | 1,113.5 | -30.0 | -2.62% | 1,813,000 |
| 2026-01-23 | 1,124.5 | 1,156.0 | 1,117.5 | 1,143.5 | +36.0 | +3.25% | 2,410,300 |
| 2026-01-22 | 1,110.5 | 1,117.5 | 1,102.0 | 1,107.5 | +5.0 | +0.45% | 1,240,700 |
| 2026-01-21 | 1,120.0 | 1,127.5 | 1,101.0 | 1,102.5 | -41.5 | -3.63% | 2,191,700 |
| 2026-01-20 | 1,120.0 | 1,154.0 | 1,116.5 | 1,144.0 | +38.0 | +3.44% | 2,632,400 |
| 2026-01-19 | 1,111.5 | 1,125.0 | 1,104.0 | 1,106.0 | -18.5 | -1.65% | 1,820,800 |
| 2026-01-16 | 1,135.0 | 1,138.0 | 1,117.0 | 1,124.5 | -15.0 | -1.32% | 2,377,400 |
| 2026-01-15 | 1,152.5 | 1,159.0 | 1,133.0 | 1,139.5 | -17.0 | -1.47% | 2,155,700 |
| 2026-01-14 | 1,170.0 | 1,173.0 | 1,149.5 | 1,156.5 | -18.5 | -1.57% | 2,384,300 |
| 2026-01-13 | 1,175.0 | 1,192.0 | 1,163.5 | 1,175.0 | +13.5 | +1.16% | 2,475,000 |
| 2026-01-09 | 1,152.0 | 1,170.0 | 1,142.5 | 1,161.5 | +4.0 | +0.35% | 2,896,100 |
| 2026-01-08 | 1,128.0 | 1,181.0 | 1,105.0 | 1,157.5 | +33.0 | +2.93% | 5,342,900 |
| 2026-01-07 | 1,101.0 | 1,130.0 | 1,091.0 | 1,124.5 | +11.5 | +1.03% | 3,217,800 |
| 2026-01-06 | 1,135.0 | 1,135.0 | 1,106.5 | 1,113.0 | -18.5 | -1.63% | 2,980,800 |
| 2026-01-05 | 1,129.5 | 1,134.5 | 1,112.0 | 1,131.5 | +11.5 | +1.03% | 2,171,300 |
| 2025-12-30 | 1,150.0 | 1,156.0 | 1,117.5 | 1,120.0 | -36.5 | -3.16% | 2,243,000 |
| 2025-12-29 | 1,185.0 | 1,185.0 | 1,152.5 | 1,156.5 | -9.0 | -0.77% | 2,442,600 |
| 2025-12-26 | 1,169.0 | 1,183.0 | 1,158.0 | 1,165.5 | -4.5 | -0.38% | 3,597,100 |
| 2025-12-25 | 1,137.5 | 1,186.0 | 1,133.0 | 1,170.0 | +50.5 | +4.51% | 4,531,600 |
| 2025-12-24 | 1,130.0 | 1,146.0 | 1,110.0 | 1,119.5 | -4.5 | -0.40% | 2,868,800 |
| 2025-12-23 | 1,100.0 | 1,136.0 | 1,097.0 | 1,124.0 | +40.0 | +3.69% | 3,218,700 |
| 2025-12-22 | 1,104.5 | 1,106.0 | 1,074.5 | 1,084.0 | -21.0 | -1.90% | 2,189,500 |
| 2025-12-19 | 1,094.5 | 1,121.0 | 1,078.0 | 1,105.0 | +21.0 | +1.94% | 2,958,500 |
| 2025-12-18 | 1,080.5 | 1,088.5 | 1,063.5 | 1,084.0 | +3.5 | +0.32% | 1,686,200 |
| 2025-12-17 | 1,081.0 | 1,117.5 | 1,070.5 | 1,080.5 | +4.5 | +0.42% | 2,954,400 |
| 2025-12-16 | 1,100.0 | 1,104.0 | 1,069.0 | 1,076.0 | -18.0 | -1.65% | 2,217,300 |
| 2025-12-15 | 1,090.0 | 1,110.0 | 1,074.5 | 1,094.0 | +17.0 | +1.58% | 2,879,700 |
| 2025-12-12 | 1,055.5 | 1,077.0 | 1,044.5 | 1,077.0 | +41.5 | +4.01% | 2,263,500 |
| 2025-12-11 | 1,058.0 | 1,058.5 | 1,023.0 | 1,035.5 | -14.5 | -1.38% | 1,882,100 |
| 2025-12-10 | 1,093.5 | 1,099.0 | 1,047.0 | 1,050.0 | -34.5 | -3.18% | 2,875,800 |
| 2025-12-09 | 1,103.0 | 1,118.5 | 1,072.5 | 1,084.5 | -23.0 | -2.08% | 3,227,500 |
| 2025-12-08 | 1,053.5 | 1,111.0 | 1,052.5 | 1,107.5 | +60.0 | +5.73% | 4,427,200 |
| 2025-12-05 | 1,088.0 | 1,104.0 | 1,033.0 | 1,047.5 | -42.5 | -3.90% | 4,299,400 |
| 2025-12-04 | 983.0 | 1,105.0 | 976.8 | 1,090.0 | +114.8 | +11.77% | 8,740,100 |
| 2025-12-03 | 974.8 | 981.0 | 956.5 | 975.2 | +12.5 | +1.30% | 1,967,600 |
| 2025-12-02 | 980.0 | 982.0 | 956.2 | 962.7 | -17.8 | -1.82% | 2,188,500 |
| 2025-12-01 | 1,001.5 | 1,012.0 | 977.0 | 980.5 | -33.5 | -3.30% | 2,582,100 |
| 2025-11-28 | 990.2 | 1,021.5 | 988.0 | 1,014.0 | +24.4 | +2.47% | 2,039,700 |
| 2025-11-27 | 999.9 | 1,008.0 | 984.8 | 989.6 | -13.9 | -1.39% | 2,104,200 |
| 2025-11-26 | 995.0 | 1,008.0 | 987.4 | 1,003.5 | +19.6 | +1.99% | 1,808,900 |
| 2025-11-25 | 999.6 | 1,000.5 | 981.1 | 983.9 | -15.5 | -1.55% | 1,876,900 |
| 2025-11-21 | 965.7 | 1,006.0 | 965.6 | 999.4 | +23.4 | +2.40% | 2,335,900 |
| 2025-11-20 | 965.3 | 982.6 | 961.8 | 976.0 | +10.7 | +1.11% | 2,558,200 |
| 2025-11-19 | 967.7 | 978.4 | 957.3 | 965.3 | -5.8 | -0.60% | 1,923,900 |
| 2025-11-18 | 980.5 | 989.2 | 963.4 | 971.1 | -15.2 | -1.54% | 2,336,300 |
| 2025-11-17 | 990.0 | 1,004.5 | 971.6 | 986.3 | -33.7 | -3.30% | 3,538,000 |
| 2025-11-14 | 982.0 | 1,023.5 | 980.7 | 1,020.0 | +23.0 | +2.31% | 2,796,300 |
| 2025-11-13 | 1,034.5 | 1,037.0 | 997.0 | 997.0 | -40.5 | -3.90% | 2,505,200 |
| 2025-11-12 | 1,022.0 | 1,044.5 | 1,012.0 | 1,037.5 | +19.5 | +1.92% | 2,686,200 |
| 2025-11-11 | 1,040.0 | 1,042.0 | 1,001.0 | 1,018.0 | -30.5 | -2.91% | 2,812,300 |
| 2025-11-10 | 1,028.0 | 1,057.0 | 1,015.0 | 1,048.5 | +18.5 | +1.80% | 3,039,200 |
| 2025-11-07 | 1,081.0 | 1,088.5 | 977.0 | 1,030.0 | -27.5 | -2.60% | 5,766,700 |
| 2025-11-06 | 1,096.0 | 1,097.0 | 1,054.5 | 1,057.5 | -45.0 | -4.08% | 2,426,200 |
| 2025-11-05 | 1,080.0 | 1,102.5 | 1,066.5 | 1,102.5 | +22.0 | +2.04% | 2,679,700 |
| 2025-11-04 | 1,100.0 | 1,105.0 | 1,074.5 | 1,080.5 | -29.5 | -2.66% | 2,101,700 |
| 2025-10-31 | 1,102.0 | 1,119.0 | 1,098.0 | 1,110.0 | +10.0 | +0.91% | 1,850,100 |
| 2025-10-30 | 1,066.0 | 1,112.0 | 1,061.0 | 1,100.0 | +30.0 | +2.80% | 2,531,400 |
| 2025-10-29 | 1,112.0 | 1,118.0 | 1,068.0 | 1,070.0 | -46.0 | -4.12% | 2,834,200 |
| 2025-10-28 | 1,142.0 | 1,142.0 | 1,112.0 | 1,116.0 | -23.0 | -2.02% | 2,321,200 |
| 2025-10-27 | 1,139.0 | 1,147.0 | 1,133.0 | 1,139.0 | 0.0 | 0.00% | 1,892,000 |
| 2025-10-24 | 1,130.0 | 1,153.0 | 1,126.0 | 1,139.0 | 0.0 | 0.00% | 1,481,100 |
| 2025-10-23 | 1,157.0 | 1,158.0 | 1,138.0 | 1,139.0 | -10.0 | -0.87% | 1,221,000 |
| 2025-10-22 | 1,163.0 | 1,166.0 | 1,146.0 | 1,149.0 | -11.0 | -0.95% | 1,565,800 |
| 2025-10-21 | 1,128.0 | 1,174.0 | 1,108.0 | 1,160.0 | +26.0 | +2.29% | 2,437,300 |
| 2025-10-20 | 1,144.0 | 1,152.0 | 1,133.0 | 1,134.0 | +9.0 | +0.80% | 1,527,100 |
| 2025-10-17 | 1,136.0 | 1,145.0 | 1,121.0 | 1,125.0 | -26.0 | -2.26% | 1,989,300 |
| 2025-10-16 | 1,154.0 | 1,164.0 | 1,126.0 | 1,151.0 | -11.0 | -0.95% | 2,935,100 |
| 2025-10-15 | 1,161.0 | 1,177.0 | 1,155.0 | 1,162.0 | +14.0 | +1.22% | 2,629,800 |
| 2025-10-14 | 1,199.0 | 1,207.0 | 1,143.0 | 1,148.0 | -71.0 | -5.82% | 4,315,400 |
| 2025-10-10 | 1,200.0 | 1,227.0 | 1,192.0 | 1,219.0 | +8.0 | +0.66% | 3,434,600 |
| 2025-10-09 | 1,261.0 | 1,278.0 | 1,178.0 | 1,211.0 | -71.0 | -5.54% | 6,433,500 |
| 2025-10-08 | 1,260.0 | 1,282.0 | 1,256.0 | 1,282.0 | +28.0 | +2.23% | 1,544,600 |
| 2025-10-07 | 1,295.0 | 1,297.0 | 1,247.0 | 1,254.0 | -46.0 | -3.54% | 2,696,100 |
| 2025-10-06 | 1,295.0 | 1,315.0 | 1,275.0 | 1,300.0 | +40.0 | +3.17% | 2,034,600 |
| 2025-10-03 | 1,234.0 | 1,266.0 | 1,234.0 | 1,260.0 | +20.0 | +1.61% | 1,023,200 |
| 2025-10-02 | 1,271.0 | 1,279.0 | 1,234.0 | 1,240.0 | -20.0 | -1.59% | 1,553,600 |
| 2025-10-01 | 1,287.0 | 1,287.0 | 1,255.0 | 1,260.0 | -47.0 | -3.60% | 1,939,300 |
| 2025-09-30 | 1,311.0 | 1,313.0 | 1,296.0 | 1,307.0 | +5.0 | +0.38% | 1,090,600 |
| 2025-09-29 | 1,310.0 | 1,325.0 | 1,295.0 | 1,302.0 | -34.0 | -2.54% | 1,479,900 |
| 2025-09-26 | 1,328.0 | 1,354.0 | 1,326.0 | 1,336.0 | -16.0 | -1.18% | 2,151,300 |
| 2025-09-25 | 1,324.0 | 1,356.0 | 1,313.0 | 1,352.0 | +37.0 | +2.81% | 1,832,600 |
| 2025-09-24 | 1,326.0 | 1,328.0 | 1,303.0 | 1,315.0 | -11.0 | -0.83% | 1,780,600 |
| 2025-09-22 | 1,407.0 | 1,408.0 | 1,323.0 | 1,326.0 | -55.0 | -3.98% | 2,514,200 |
| 2025-09-19 | 1,349.0 | 1,405.0 | 1,339.0 | 1,381.0 | +54.0 | +4.07% | 6,381,100 |
| 2025-09-18 | 1,353.0 | 1,364.0 | 1,319.0 | 1,327.0 | -19.0 | -1.41% | 1,468,800 |
| 2025-09-17 | 1,342.0 | 1,356.0 | 1,317.0 | 1,346.0 | +4.0 | +0.30% | 1,401,300 |
| 2025-09-16 | 1,375.0 | 1,385.0 | 1,339.0 | 1,342.0 | -19.0 | -1.40% | 2,884,400 |
| 2025-09-12 | 1,305.0 | 1,376.0 | 1,298.0 | 1,361.0 | — | — | 4,193,500 |
直近120営業日分を表示