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
09/08	2,392	2,399	2,385	2,391	-0.33%	15,200	312億8910万	+0.25%
09/07	2,410	2,411	2,395	2,399	-0.83%	25,800	313億9379万	+0.67%
09/04	2,408	2,419	2,401	2,419	+0.12%	16,100	316億5551万	+1.55%
09/03	2,413	2,429	2,408	2,416	+0.12%	20,700	316億1625万	+1.38%
09/02	2,415	2,421	2,401	2,413	-0.21%	24,200	315億7700万	+1.17%
09/01	2,424	2,434	2,414	2,418	0%	20,700	316億4243万	+1.38%
09/01	（空売り報告）Nomura International plc 34,598株（0.26%）-0.24%義務消失
09/01	（空売り報告）Barclays Capital Securities Ltd 98,420株（0.75%）再IN
08/31	2,407	2,423	2,401	2,418	-0.04%	18,600	316億4243万	+1.34%
08/31	（空売り報告）Barclays Capital Securities Ltd 62,120株（0.47%）-0.07%義務消失
08/28	2,404	2,419	2,402	2,419	+0.17%	20,300	316億5551万	+1.43%
08/27	2,404	2,421	2,400	2,415	+0.12%	16,500	316億317万	+1.26%
08/26	2,403	2,419	2,403	2,412	+0.37%	15,300	315億6391万	+1.13%
08/25	2,415	2,423	2,400	2,403	-0.25%	17,000	314億4613万	+0.75%
08/25	（空売り報告）Nomura International plc 66,561株（0.5%）新規
08/25	（空売り報告）Barclays Capital Securities Ltd 71,620株（0.54%）-0.13%
08/24	2,420	2,437	2,406	2,409	-0.33%	21,800	315億2465万	+1.01%
08/24	（空売り報告）Citigroup Global Markets Limited 90,742株（0.69%）-0.03%
08/21	2,402	2,422	2,402	2,417	+0.62%	17,000	316億2934万	+1.34%
08/20	2,383	2,402	2,378	2,402	+0.92%	26,400	314億3305万	+0.71%
08/20	（空売り報告）Barclays Capital Securities Ltd 88,620株（0.67%）-0.09%
08/19	2,363	2,380	2,353	2,380	+0.76%	26,100	311億4515万	-0.21%
08/18	2,358	2,364	2,349	2,362	-0.04%	26,000	309億960万	-1.01%
08/18	（空売り報告）Barclays Capital Securities Ltd 100,520株（0.76%）-0.11%
08/17	2,370	2,378	2,355	2,363	-0.59%	19,100	309億2269万	-1.01%
08/14	2,362	2,385	2,355	2,377	+0.38%	23,600	311億589万	-0.46%
08/13	2,364	2,369	2,350	2,368	+0.25%	19,100	309億8812万	-0.88%
08/13	（空売り報告）Barclays Capital Securities Ltd 115,120株（0.87%）-0.2%
08/12	2,354	2,365	2,340	2,362	-0.25%	18,000	309億960万	-1.17%
08/10	2,364	2,370	2,329	2,368	+0.55%	20,600	309億8812万	-0.96%
08/10	（空売り報告）Barclays Capital Securities Ltd 141,120株（1.07%）-0.11%
08/07	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,313	2,366	2,310	2,355	+1.82%	29,000	308億1800万	-1.51%
08/06	2,300	2,326	2,300	2,313	+0.61%	26,100	302億6838万	-3.3%
08/05	2,306	2,319	2,297	2,299	-0.69%	25,800	300億8517万	-3.97%
08/04	2,340	2,346	2,313	2,315	-1.41%	30,000	302億9455万	-3.42%
08/03	2,375	2,375	2,342	2,348	-1.26%	22,600	307億2639万	-2.13%
07/31	2,423	2,428	2,378	2,378	-2.38%	24,500	311億1898万	-0.88%
07/30	2,430	2,460	2,425	2,436	-1.18%	25,600	318億7798万	+1.58%
07/29	2,430	2,473	2,423	2,465	+1.57%	36,700	322億5748万	+2.97%
07/28	2,435	2,446	2,415	2,427	-0.33%	19,100	317億6020万	+1.63%
07/28	（空売り報告）Barclays Capital Securities Ltd 155,420株（1.18%）-0.08%
07/27	2,400	2,437	2,400	2,435	+1.33%	19,300	318億6489万	+2.14%
07/24	2,404	2,414	2,392	2,403	-0.04%	13,500	314億4613万	+0.97%
07/23	2,400	2,407	2,397	2,404	-0.41%	9,600	314億5922万	+1.14%
07/22	2,411	2,421	2,399	2,414	+0.12%	15,500	315億9008万	+1.73%
07/21	2,415	2,438	2,404	2,411	-0.17%	30,000	315億5082万	+1.82%
07/17	2,400	2,434	2,398	2,415	+0.58%	19,700	316億317万	+2.16%
07/16	2,410	2,424	2,401	2,401	-0.66%	14,900	314億1996万	+1.74%
07/16	（空売り報告）Barclays Capital Securities Ltd 165,320株（1.26%）+0.12%
07/15	2,415	2,425	2,404	2,417	+0.08%	25,700	316億2934万	+2.59%
07/14	2,424	2,431	2,410	2,415	+0.67%	20,600	316億317万	+2.72%
07/13	2,413	2,424	2,399	2,399	+0.21%	13,900	313億9379万	+2.35%
07/10	2,410	2,410	2,385	2,394	+0.25%	14,100	313億2836万	+2.4%
07/09	2,402	2,407	2,384	2,388	-0.58%	16,500	312億4984万	+2.45%
07/08	2,388	2,411	2,385	2,402	+0.46%	19,400	314億3305万	+3.36%
07/07	2,384	2,406	2,383	2,391	+0.04%	18,100	312億8910万	+3.24%
07/06	2,383	2,390	2,370	2,390	+0.76%	13,500	312億7601万	+3.55%
07/03	2,385	2,399	2,372	2,372	-0.25%	21,200	310億4046万	+3.09%
07/03	（空売り報告）Barclays Capital Securities Ltd 150,020株（1.14%）+0.12%
07/02	2,363	2,399	2,363	2,378	+1.15%	16,900	311億1898万	+3.62%
07/01	2,364	2,364	2,346	2,351	-0.55%	18,200	307億6565万	+2.71%
07/01	（空売り報告）Barclays Capital Securities Ltd 134,420株（1.02%）-0.1%
06/30	2,386	2,396	2,363	2,364	-0.76%	20,200	309億3577万	+3.46%
06/29	2,354	2,385	2,354	2,382	+1.53%	28,500	311億7132万	+4.47%
06/26	2,347	2,352	2,332	2,346	+0.17%	12,400	307億22万	+3.21%
06/25	2,340	2,356	2,338	2,342	+0.13%	26,300	306億4788万	+3.22%
06/24	2,321	2,348	2,321	2,339	+0.34%	18,600	306億862万	+3.27%
06/23	2,325	2,332	2,304	2,331	+0.26%	28,900	305億393万	+3.1%
06/22	2,350	2,356	2,321	2,325	-0.51%	30,300	304億2541万	+2.97%
06/19	2,319	2,337	2,310	2,337	+0.78%	40,000	305億8244万	+3.68%
06/19	（空売り報告）Barclays Capital Securities Ltd 147,420株（1.12%）+0.03%
06/18	2,315	2,320	2,292	2,319	+1.09%	15,500	303億4689万	+3.07%
06/17	2,301	2,328	2,294	2,294	-0.22%	19,700	300億1974万	+2.09%
06/17	（空売り報告）Barclays Capital Securities Ltd 143,520株（1.09%）-0.01%
06/16	2,301	2,305	2,283	2,299	-0.09%	22,800	300億8517万	+2.41%
06/15	2,314	2,320	2,298	2,301	-0.48%	20,100	301億1134万	+2.45%
06/15	（空売り報告）Barclays Capital Securities Ltd 144,020株（1.1%）+0.01%
06/12	2,290	2,312	2,286	2,312	+0.26%	31,800	302億5529万	+2.94%
06/12	（空売り報告）Barclays Capital Securities Ltd 142,720株（1.09%）+0.45%
06/11	2,300	2,306	2,272	2,306	+0.87%	19,900	301億7677万	+2.67%
06/10	2,246	2,288	2,246	2,286	+1.83%	21,900	299億1505万	+1.74%
06/09	2,269	2,269	2,245	2,245	-0.31%	16,200	293億7851万	-0.18%
06/08	2,239	2,270	2,234	2,252	+1.12%	29,700	294億7012万	-0.04%
06/05	2,210	2,245	2,210	2,227	+1.27%	22,400	291億4296万	-1.37%
06/04	2,209	2,220	2,199	2,199	-0.68%	18,500	287億7655万	-2.79%
06/03	2,202	2,216	2,183	2,214	+0.82%	21,300	289億7284万	-2.34%
06/02	2,206	2,219	2,193	2,196	-0.45%	43,000	287億3729万	-3.35%
06/02	（空売り報告）Barclays Capital Securities Ltd 84,220株（0.64%）新規
06/01	2,235	2,235	2,200	2,206	-1.21%	41,900	288億6815万	-3.2%
05/29	2,230	2,250	2,230	2,233	+0.45%	16,500	292億2148万	-2.36%
05/28	2,247	2,257	2,222	2,223	-1.33%	33,400	290億9062万	-3.1%
05/27	2,225	2,253	2,225	2,253	+1.26%	18,700	294億8320万	-2.09%
05/26	2,222	2,238	2,220	2,225	-0.09%	13,000	291億1679万	-3.51%
05/25	2,232	2,240	2,218	2,227	-0.22%	32,800	291億4296万	-3.72%
05/25	（空売り報告）Citigroup Global Markets Limited 95,442株（0.72%）+0.06%
05/22	2,242	2,242	2,226	2,232	-0.49%	15,100	292億839万	-3.75%
05/21	2,244	2,251	2,239	2,243	-0.04%	12,000	293億5234万	-3.53%
05/20	2,253	2,262	2,230	2,244	-0.36%	24,600	293億6543万	-3.77%
05/19	2,228	2,260	2,228	2,252	+1.35%	28,300	294億7012万	-3.76%
05/18	2,243	2,243	2,222	2,222	-0.71%	37,300	290億7753万	-5.37%
05/15	2,238	2,250	2,231	2,238	0%	27,200	292億8691万	-5.05%
05/14	2,262	2,265	2,226	2,238	-0.97%	39,700	292億8691万	-5.37%
05/13	2,282	2,282	2,238	2,260	-1.95%	72,900	295億7481万	-4.76%
05/12	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）15:40 剰余金の配当に関するお知らせ
05/12	（IR情報）15:40 株主優待制度の拡充に関するお知らせ
05/12	2,320	2,326	2,305	2,305	+0.09%	17,600	301億6369万	-3.11%
05/11	2,306	2,316	2,302	2,303	-0.48%	28,200	301億3751万	-3.44%
05/08	2,331	2,338	2,307	2,314	-0.81%	31,100	302億8146万	-3.14%
05/07	2,343	2,355	2,333	2,333	-0.21%	20,700	305億3010万	-2.47%
05/01	2,342	2,342	2,323	2,338	-0.6%	20,000	305億9553万	-2.46%
04/30	2,365	2,365	2,342	2,352	-0.55%	22,500	307億7874万	-2.04%
04/28	2,350	2,365	2,340	2,365	+1.33%	19,200	309億4886万	-1.66%
04/27	2,326	2,346	2,320	2,334	+0.43%	25,700	305億4319万	-3.07%
04/24	2,343	2,350	2,324	2,324	-0.73%	30,400	304億1232万	-3.57%
04/23	2,367	2,367	2,341	2,341	-1.1%	40,100	306億3479万	-3.06%
04/22	2,395	2,395	2,366	2,367	-1.38%	31,100	309億7503万	-2.19%
04/21	2,407	2,412	2,400	2,400	-0.25%	12,400	314億688万	-0.95%
04/20	2,405	2,410	2,396	2,406	+0.21%	16,300	314億8539万	-0.78%
04/17	2,389	2,406	2,389	2,401	+0.5%	11,600	314億1996万	-1.03%
04/16	2,389	2,400	2,378	2,389	0%	17,700	312億6293万	-1.61%
04/15	2,383	2,395	2,383	2,389	+0.5%	13,000	312億6293万	-1.73%
04/15	（空売り報告）Citigroup Global Markets Limited 87,242株（0.66%）-0.04%
04/14	2,399	2,408	2,375	2,377	-0.79%	27,500	311億589万	-2.38%

井村屋グループ（2209）のイベントチャート

2026/04/14～2026/09/08

イベント情報＆株価推移

開示資料

決算

株式

チャート