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	1,630	1,631	1,610	1,611	-1.17%	44,200	-	-2.42%
10/01	（IR情報）15:30 (開示事項の経過)会社分割の効力発生による事業承継の完了、並びに子会社の増資(特定子会社の異動)及び商号変更に関するお知らせ
10/01	1,646	1,648	1,624	1,630	-1.33%	23,300	-	-1.45%
09/30	1,659	1,661	1,640	1,652	-0.12%	22,400	-	-0.24%
09/29	1,663	1,667	1,645	1,654	-1.02%	28,300	-	-0.18%
09/28	1,682	1,682	1,667	1,671	+0.06%	14,300	-	+0.78%
09/25	1,672	1,682	1,665	1,670	+0.78%	21,400	-	+0.72%
09/24	1,687	1,687	1,654	1,657	-1.54%	48,200	-	-0.12%
09/18	1,668	1,684	1,668	1,683	+0.9%	28,300	-	+1.32%
09/17	1,653	1,670	1,653	1,668	+0.97%	15,800	-	+0.36%
09/16	1,665	1,674	1,650	1,652	-0.36%	21,900	-	-0.6%
09/15	1,656	1,659	1,645	1,658	+0.36%	17,600	-	-0.3%
09/14	1,625	1,652	1,625	1,652	+2.61%	16,400	-	-0.78%
09/11	（5%ルール）エンデバー・ユナイテッド（0%）
09/11	（IR情報）15:30 2026年8月度受注速報
09/11	1,625	1,625	1,604	1,610	-1.04%	21,700	-	-3.54%
09/10	1,620	1,629	1,619	1,627	+0.12%	12,200	-	-3.04%
09/09	1,630	1,633	1,618	1,625	-0.25%	21,900	-	-3.45%
09/08	1,640	1,650	1,627	1,629	-0.97%	17,300	-	-3.5%
09/07	1,642	1,651	1,629	1,645	+0.3%	18,600	-	-2.95%
09/04	1,650	1,650	1,635	1,640	-0.24%	11,200	-	-3.64%
09/03	1,632	1,650	1,632	1,644	+1.17%	16,100	-	-3.97%
09/02	1,665	1,665	1,625	1,625	-2.46%	63,800	-	-5.63%
09/01	1,671	1,671	1,653	1,666	-0.24%	31,900	-	-3.87%
08/31	（IR情報）15:30 事業計画及び成長可能性に関する事項
08/31	1,681	1,691	1,660	1,670	-0.6%	50,300	-	-4.13%
08/28	1,676	1,681	1,673	1,680	+0.24%	22,700	-	-4.05%
08/27	1,678	1,690	1,672	1,676	-0.36%	30,200	-	-4.77%
08/26	1,695	1,695	1,677	1,682	+0.06%	14,500	-	-4.97%
08/25	1,704	1,704	1,678	1,681	-0.41%	19,500	-	-5.67%
08/24	1,686	1,720	1,684	1,688	+0.66%	36,600	-	-6.01%
08/21	1,685	1,689	1,671	1,677	-0.24%	25,500	-	-7.45%
08/20	（IR情報）15:30 「多階建てシェア型株主優待」の特別基準日(2026年8月12日)における対象株主数確定に関するお知らせ
08/20	1,680	1,694	1,670	1,681	+0.36%	18,500	-	-7.59%
08/19	1,691	1,700	1,660	1,675	-0.89%	33,900	-	-8.17%
08/18	1,703	1,731	1,685	1,690	-1.11%	82,300	-	-7.55%
08/17	1,694	1,715	1,684	1,709	+1.06%	155,100	-	-6.51%
08/14	1,685	1,694	1,655	1,691	+1.02%	85,600	-	-7.44%
08/13	1,678	1,689	1,665	1,674	-0.18%	63,400	-	-8.37%
08/12	（5%ルール）エンデバー・ユナイテッド（5.35%）
08/12	（IR情報）15:30 2026年7月度受注速報
08/12	（5%ルール）チキンシープ（10.66%）池田雄一（2.18%）
08/12	1,640	1,678	1,627	1,677	-1.35%	190,500	-	-8.16%
08/10	1,715	1,718	1,674	1,700	-3.13%	71,700	-	-7%
08/07	1,803	1,803	1,749	1,755	-4.67%	38,600	-	-3.89%
08/06	1,756	1,842	1,756	1,841	+4.48%	17,700	-	+1.04%
08/05	1,808	1,808	1,736	1,762	+0.69%	44,200	-	-2.76%
08/04	（IR情報）17:15 売出価格等の決定に関するお知らせ
08/04	1,795	1,795	1,744	1,750	-2.45%	58,500	-	-3.1%
08/03	1,836	1,836	1,793	1,794	-1.27%	16,000	-	-0.28%
07/31	1,865	1,880	1,817	1,817	-3.76%	22,500	-	+1.45%
07/30	1,891	1,895	1,865	1,888	-0.53%	11,700	-	+5.95%
07/29	1,920	1,933	1,892	1,898	-0.16%	13,900	-	+7.23%
07/28	1,885	1,921	1,865	1,901	+0.8%	38,700	-	+8.2%
07/27	（IR情報）16:00 株式の売出し並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ
07/27	（IR情報）16:00 株主優待制度の変更(拡充)に関するお知らせ
07/27	1,909	1,909	1,852	1,886	-0.74%	17,700	-	+8.14%
07/24	1,908	1,908	1,860	1,900	-0.26%	12,500	-	+9.76%
07/23	1,913	1,924	1,866	1,905	-1.3%	23,500	-	+10.82%
07/22	1,975	2,000	1,900	1,930	-2.97%	59,100	-	+13.06%
07/21	2,031	2,085	1,974	1,989	-1.73%	44,400	-	+17.48%
07/17	2,079	2,139	1,993	2,024	-2.88%	81,600	-	+20.69%
07/16	（IR情報）13:00 アエラホームへの民事再生支援に関するスポンサー契約締結のお知らせ
07/16	2,040	2,197	2,014	2,084	+12.16%	193,600	-	+25.54%
07/16	（空売り報告）Barclays Capital Securities Ltd 12,300株（0.31%）-0.26%義務消失
07/15	（IR情報）15:30 剰余金の配当及び次期配当予想に関するお知らせ
07/15	（IR情報）15:30 2026年5月期決算説明資料
07/15	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/15	（IR情報）15:30 2026年５月期決算説明動画公開のお知らせ
07/15	1,818	1,900	1,802	1,858	+3.51%	39,100	-	+13.22%
07/15	（空売り報告）Barclays Capital Securities Ltd 22,618株（0.57%）再IN
07/14	1,783	1,806	1,757	1,795	+1.13%	22,200	-	+9.99%
07/13	1,723	1,798	1,723	1,775	+4.35%	21,800	-	+9.3%
07/10	（IR情報）15:30 2026年6月度受注速報
07/10	1,708	1,734	1,687	1,701	+1.98%	11,100	-	+5.13%
07/09	1,694	1,702	1,653	1,668	-1.53%	14,700	-	+3.28%
07/08	1,653	1,721	1,653	1,694	+1.99%	16,000	-	+5.09%
07/07	1,710	1,761	1,661	1,661	-3.32%	9,100	-	+3.23%
07/06	1,679	1,739	1,679	1,718	+3.18%	12,400	-	+6.91%
07/03	1,661	1,681	1,661	1,665	+0.67%	3,500	-	+3.74%
07/02	1,620	1,667	1,620	1,654	+3.76%	11,700	-	+2.86%
07/01	1,600	1,607	1,589	1,594	-0.38%	3,100	-	-1.18%
06/30	1,598	1,614	1,580	1,600	+1.01%	6,400	-	-1.72%
06/29	1,590	1,602	1,580	1,584	-0.25%	3,000	-	-3.53%
06/26	1,581	1,646	1,570	1,588	-0.13%	11,800	-	-4.16%
06/25	1,680	1,680	1,590	1,590	-0.63%	12,900	-	-4.73%
06/24	1,556	1,609	1,552	1,600	+2.76%	28,500	-	-4.82%
06/23	1,570	1,571	1,548	1,557	-0.83%	6,600	-	-8.09%
06/22	1,570	1,592	1,560	1,570	-0.82%	10,100	-	-8.19%
06/19	1,592	1,601	1,553	1,583	-0.44%	12,200	-	-8.23%
06/18	1,602	1,629	1,590	1,590	-0.5%	10,200	-	-8.57%
06/17	1,595	1,634	1,593	1,598	+0.5%	20,900	-	-8.89%
06/16	1,616	1,616	1,584	1,590	-0.31%	12,500	-	-10.22%
06/15	1,609	1,633	1,595	1,595	+0.19%	15,500	-	-10.84%
06/12	（IR情報）15:30 2026年5月度受注速報
06/12	1,621	1,630	1,592	1,592	-0.87%	9,300	-	-11.9%
06/11	1,631	1,631	1,590	1,606	-2.07%	15,600	-	-12%
06/10	1,596	1,658	1,585	1,640	+2.76%	13,500	-	-10.97%
06/09	1,604	1,630	1,596	1,596	-0.5%	5,000	-	-14.1%
06/08	1,609	1,622	1,591	1,604	-2.73%	13,900	-	-14.45%
06/05	（IR情報）15:30 (開示事項の経過)事業譲受完了及び資金の借入に関するお知らせ
06/05	1,591	1,667	1,591	1,649	+3.65%	17,200	-	-12.94%
06/04	1,609	1,625	1,572	1,591	-1.12%	19,400	-	-16.61%
06/03	1,606	1,629	1,580	1,609	+0.19%	17,400	-	-16.46%
06/02	1,639	1,648	1,587	1,606	-3.95%	32,300	-	-17.22%
06/01	1,741	1,741	1,644	1,672	-4.35%	27,300	-	-14.61%
05/29	1,763	1,763	1,708	1,748	-1.3%	28,300	-	-11.36%
05/28	1,779	1,828	1,771	1,771	-9.73%	46,000	-	-10.65%
05/27	1,970	2,000	1,945	1,962	+0.36%	29,500	-	-1.46%
05/26	1,988	1,988	1,952	1,955	0%	12,400	-	-1.81%
05/25	1,979	1,999	1,952	1,955	+3.44%	21,200	-	-1.61%
05/22	1,908	1,919	1,885	1,890	-0.84%	12,800	-	-4.21%
05/21	1,935	1,964	1,905	1,906	-0.88%	12,000	-	-3.05%
05/20	1,959	1,981	1,899	1,923	-1.79%	12,700	-	-1.74%
05/19	1,949	1,986	1,949	1,958	+1.35%	11,600	-	+0.51%
05/18	1,922	1,980	1,917	1,932	-0.16%	12,600	-	-0.26%
05/15	1,999	2,020	1,927	1,935	-2.03%	21,200	-	+0.36%
05/14	2,007	2,033	1,969	1,975	-1.64%	14,800	-	+2.97%
05/13	2,036	2,062	2,008	2,008	-1.38%	12,600	-	+5.41%
05/12	2,066	2,080	2,032	2,036	-0.49%	7,800	-	+7.72%
05/11	2,046	2,065	2,027	2,046	-0.15%	7,000	-	+9.18%
05/08	（IR情報）15:30 2026年4月度受注速報

ロゴス HD（205A）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