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
10/23	3,080	3,095	3,065	3,075	-0.16%	14,100	-	+0.33%
10/22	3,060	3,080	3,045	3,080	+0.65%	10,900	-	+0.42%
10/21	3,030	3,070	3,030	3,060	+0.99%	13,500	-	-0.26%
10/20	3,010	3,030	3,010	3,030	+0.66%	9,900	-	-1.34%
10/19	3,020	3,025	3,010	3,010	-0.33%	9,900	-	-2.11%
10/16	3,010	3,025	3,010	3,020	+0.67%	11,500	-	-1.98%
10/15	3,005	3,020	3,000	3,000	-0.17%	14,500	-	-2.79%
10/14	3,010	3,015	3,005	3,005	-0.17%	10,600	-	-2.88%
10/13	3,005	3,025	3,005	3,010	+0.17%	11,300	-	-2.93%
10/09	3,005	3,020	3,000	3,005	0%	12,300	-	-3.31%
10/08	3,015	3,020	2,998	3,005	-0.5%	36,800	-	-3.5%
10/08	（空売り報告）Barclays Capital Securities Ltd 48,000株（0.8%）+0.01%
10/07	3,035	3,035	3,020	3,020	-0.49%	11,600	-	-3.21%
10/06	3,025	3,035	3,020	3,035	+0.33%	12,100	-	-2.91%
10/05	3,055	3,055	3,025	3,025	-1.14%	28,300	-	-3.42%
10/02	3,080	3,080	3,060	3,060	-0.65%	11,100	-	-2.49%
10/01	3,065	3,090	3,060	3,080	+0.33%	10,600	-	-2%
10/01	（空売り報告）Barclays Capital Securities Ltd 47,300株（0.79%）新規
09/30	3,080	3,085	3,060	3,070	+0.16%	10,000	-	-2.45%
09/29	3,100	3,100	3,065	3,065	-2.08%	18,100	-	-2.76%
09/28	3,110	3,130	3,110	3,130	+0.64%	11,000	-	-0.89%
09/25	3,110	3,125	3,105	3,110	+0.16%	9,200	-	-1.61%
09/24	3,140	3,140	3,105	3,105	-0.8%	14,500	-	-1.86%
09/18	3,155	3,165	3,130	3,130	-1.57%	9,400	-	-1.2%
09/17	3,150	3,180	3,150	3,180	+1.27%	6,700	-	+0.22%
09/16	3,135	3,165	3,135	3,140	-0.79%	8,600	-	-1.07%
09/15	3,120	3,165	3,120	3,165	+1.28%	6,600	-	-0.38%
09/14	3,115	3,145	3,100	3,125	+0.32%	15,800	-	-1.7%
09/11	3,115	3,130	3,105	3,115	-0.48%	9,900	-	-2.17%
09/10	3,130	3,145	3,125	3,130	-0.16%	7,400	-	-1.79%
09/09	3,150	3,150	3,130	3,135	-0.95%	5,400	-	-1.66%
09/08	3,160	3,165	3,130	3,165	+0.48%	9,300	-	-0.75%
09/07	3,185	3,190	3,150	3,150	-1.56%	11,800	-	-1.28%
09/04	3,175	3,205	3,165	3,200	+0.95%	5,800	-	+0.19%
09/03	3,160	3,180	3,160	3,170	-0.31%	4,400	-	-0.84%
09/02	3,155	3,195	3,150	3,180	+0.63%	10,800	-	-0.75%
09/01	3,160	3,175	3,150	3,160	-0.16%	8,600	-	-1.5%
08/31	3,160	3,185	3,155	3,165	+0.16%	8,200	-	-1.52%
08/28	3,170	3,180	3,160	3,160	-0.63%	11,900	-	-1.77%
08/27	3,185	3,200	3,175	3,180	-0.16%	10,100	-	-1.27%
08/26	3,180	3,205	3,175	3,185	-0.16%	7,700	-	-1.21%
08/25	3,175	3,220	3,175	3,190	+0.47%	5,000	-	-1.15%
08/24	3,190	3,240	3,155	3,175	-0.47%	10,600	-	-1.64%
08/21	3,190	3,230	3,180	3,190	-0.47%	7,300	-	-1.21%
08/20	3,205	3,245	3,155	3,205	0%	10,000	-	-0.8%
08/19	3,185	3,215	3,175	3,205	+0.31%	8,700	-	-0.8%
08/18	3,210	3,225	3,185	3,195	-0.47%	5,000	-	-1.14%
08/17	3,225	3,260	3,210	3,210	-0.93%	11,000	-	-0.71%
08/17	（空売り報告）UBS AG 28,684株（0.47%）-0.05%義務消失
08/14	3,195	3,250	3,195	3,240	+0.62%	9,500	-	+0.22%
08/13	3,220	3,245	3,185	3,220	+0.31%	7,500	-	-0.37%
08/12	3,215	3,235	3,180	3,210	0%	20,200	-	-0.68%
08/12	（空売り報告）UBS AG 31,084株（0.52%）再IN
08/10	3,200	3,235	3,180	3,210	-1.68%	7,500	-	-0.65%
08/10	（空売り報告）UBS AG 29,184株（0.48%）-0.1%義務消失
08/07	（IR情報）15:30 法人税等調整額の計上に関するお知らせ
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	3,195	3,265	3,195	3,265	+3%	6,700	-	+1.15%
08/06	3,160	3,220	3,160	3,170	0%	7,600	-	-1.71%
08/05	3,160	3,185	3,140	3,170	+0.63%	13,700	-	-1.64%
08/04	3,200	3,200	3,150	3,150	-2.33%	9,500	-	-2.23%
08/03	3,220	3,230	3,180	3,225	+0.47%	6,700	-	+0.06%
07/31	3,300	3,300	3,210	3,210	-2.28%	4,900	-	-0.28%
07/30	3,305	3,340	3,265	3,285	-1.94%	7,700	-	+2.11%
07/29	3,275	3,350	3,260	3,350	+1.98%	9,700	-	+4.26%
07/28	3,300	3,305	3,280	3,285	-0.45%	5,700	-	+2.5%
07/28	（空売り報告）UBS AG 35,184株（0.58%）-0.11%
07/27	3,275	3,310	3,275	3,300	+1.85%	9,800	-	+3.13%
07/24	（IR情報）15:30 譲渡制限付株式としての自己株式の処分完了に関するお知らせ
07/24	3,240	3,270	3,230	3,240	-0.46%	5,400	-	+1.5%
07/23	3,260	3,280	3,250	3,255	-0.15%	4,300	-	+2.07%
07/22	3,275	3,275	3,210	3,260	+0.31%	7,900	-	+2.42%
07/21	3,230	3,280	3,230	3,250	+0.62%	6,400	-	+2.3%
07/17	3,210	3,260	3,210	3,230	+0.78%	7,000	-	+1.86%
07/17	（空売り報告）UBS AG 41,784株（0.69%）-0.08%
07/16	3,230	3,230	3,205	3,205	-0.62%	2,200	-	+1.23%
07/15	3,220	3,235	3,220	3,225	+0.16%	5,100	-	+1.93%
07/14	3,235	3,260	3,220	3,220	0%	7,800	-	+1.9%
07/13	3,220	3,260	3,220	3,220	0%	15,700	-	+2.12%
07/10	3,220	3,250	3,205	3,220	+0.16%	8,600	-	+2.29%
07/09	3,220	3,250	3,215	3,215	-0.16%	5,900	-	+2.32%
07/08	3,210	3,260	3,210	3,220	0%	6,500	-	+2.71%
07/07	3,190	3,225	3,190	3,220	+1.74%	5,100	-	+2.91%
07/06	3,150	3,200	3,150	3,165	+0.48%	3,200	-	+1.38%
07/03	3,190	3,210	3,150	3,150	-1.25%	8,100	-	+1.06%
07/02	3,130	3,205	3,130	3,190	+2.74%	14,000	-	+2.41%
07/01	3,160	3,175	3,105	3,105	-1.74%	7,700	-	-0.19%
06/30	3,150	3,185	3,150	3,160	-0.16%	6,000	-	+1.58%
06/29	3,165	3,190	3,165	3,165	+0.96%	5,600	-	+1.83%
06/26	（IR情報）15:45 「当社株式の大規模買付行為に関する対応方針(買収への対応方針)」の継続承認および独立委員会の委員選任に関するお知らせ
06/26	（IR情報）15:45 譲渡制限付株式に係る自己株式の処分に関するお知らせ
06/26	（IR情報）15:45 「コーポレートガバナンス・ガイドライン」改定のお知らせ
06/26	（IR情報）15:45 役員人事のお知らせ
06/26	3,150	3,170	3,130	3,135	-0.79%	5,700	-	+1%
06/25	3,175	3,175	3,155	3,160	-0.47%	4,300	-	+1.87%
06/24	3,160	3,175	3,155	3,175	+0.47%	3,000	-	+2.49%
06/23	3,145	3,175	3,130	3,160	+0.48%	6,800	-	+2.13%
06/22	3,125	3,150	3,115	3,145	+0.96%	6,100	-	+1.75%
06/19	3,135	3,170	3,105	3,115	-1.27%	8,500	-	+0.81%
06/18	3,135	3,160	3,110	3,155	+1.45%	5,400	-	+2.07%
06/17	3,105	3,135	3,095	3,110	-0.32%	8,700	-	+0.65%
06/16	3,100	3,130	3,090	3,120	+0.65%	5,600	-	+0.94%
06/15	3,140	3,140	3,095	3,100	-0.16%	8,900	-	+0.29%
06/12	3,140	3,165	3,105	3,105	-1.11%	13,200	-	+0.45%
06/11	3,120	3,140	3,090	3,140	+0.64%	6,000	-	+1.52%
06/10	3,065	3,130	3,065	3,120	+1.79%	7,200	-	+0.84%
06/09	3,080	3,085	3,065	3,065	-0.49%	6,300	-	-0.97%
06/08	3,050	3,130	3,050	3,080	+0.33%	11,600	-	-0.61%
06/08	（空売り報告）UBS AG 46,584株（0.77%）-0.1%
06/05	3,055	3,100	3,055	3,070	+0.66%	5,900	-	-1.06%
06/04	3,045	3,065	3,045	3,050	-0.81%	3,400	-	-1.87%
06/03	3,030	3,075	3,030	3,075	+1.49%	7,100	-	-1.25%
06/02	3,055	3,060	3,030	3,030	-0.82%	13,200	-	-2.92%
06/01	3,085	3,095	3,055	3,055	-0.97%	10,900	-	-2.4%
05/29	3,095	3,135	3,085	3,085	-0.48%	4,600	-	-1.78%
05/27	（空売り報告）UBS AG 52,484株（0.87%）-0.04%

中村屋（2204）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート