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
03/06	2,482	2,486	2,459	2,483	-0.16%	19,700	324億9303万	-1.78%
03/05	2,500	2,517	2,486	2,487	+1.14%	21,900	325億4537万	-1.58%
03/04	2,490	2,490	2,443	2,459	-1.64%	61,300	321億7896万	-2.69%
03/03	2,537	2,537	2,500	2,500	-1.57%	38,000	327億1550万	-1.11%
03/02	2,559	2,575	2,530	2,540	-1.05%	28,000	332億3894万	+0.47%
02/27	2,539	2,567	2,535	2,567	+1.46%	16,500	335億9227万	+1.58%
02/26	2,539	2,556	2,530	2,530	-0.35%	18,400	331億808万	+0.2%
02/25	2,546	2,550	2,536	2,539	-0.2%	17,200	332億2586万	+0.55%
02/24	2,527	2,550	2,514	2,544	+1.44%	14,900	332億9129万	+0.71%
02/20	15:00 井村屋グループ機構改革と人事異動
02/20	2,528	2,528	2,502	2,508	-1.1%	27,700	328億2018万	-0.67%
02/19	2,546	2,546	2,517	2,536	+0.36%	20,700	331億8660万	+0.4%
02/18	2,515	2,536	2,514	2,527	+0.6%	16,200	330億6882万	+0.04%
02/17	2,543	2,550	2,512	2,512	-0.75%	32,700	328億7253万	-0.51%
02/16	2,553	2,561	2,531	2,531	-0.86%	30,700	331億2117万	+0.2%
02/13	2,596	2,600	2,543	2,553	-0.74%	27,300	334億906万	+1.15%
02/12	2,538	2,580	2,531	2,572	-1.76%	43,500	336億5770万	+1.94%
02/10	15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,608	2,633	2,591	2,618	+0.54%	33,100	342億5967万	+3.85%
02/09	2,567	2,612	2,558	2,604	+1.96%	42,800	340億7646万	+3.46%
02/06	2,541	2,559	2,540	2,554	+0.51%	23,300	334億2215万	+1.51%
02/05	2,524	2,552	2,524	2,541	+0.71%	22,500	332億5203万	+0.99%
02/04	2,495	2,529	2,487	2,523	+1.04%	29,700	330億1648万	+0.28%
02/03	2,516	2,523	2,497	2,497	-0.4%	24,600	326億7624万	-0.79%
02/02	2,500	2,525	2,500	2,507	+0.64%	23,300	328億710万	-0.44%
01/30	2,464	2,492	2,464	2,491	+0.97%	12,300	325億9772万	-1.11%
01/29	2,473	2,475	2,456	2,467	-0.2%	25,500	322億8365万	-2.1%
01/28	2,493	2,493	2,472	2,472	-0.52%	20,400	323億4908万	-2.02%
01/27	2,481	2,497	2,471	2,485	+0.2%	18,800	325億1920万	-1.55%
01/26	2,505	2,505	2,474	2,480	-1.04%	56,600	324億5377万	-1.74%
01/23	2,515	2,518	2,501	2,506	-0.12%	19,100	327億9401万	-0.75%
01/22	2,516	2,529	2,509	2,509	-0.08%	14,800	328億3327万	-0.59%
01/21	2,533	2,534	2,509	2,511	-1.49%	29,500	328億5944万	-0.52%
01/20	2,542	2,558	2,533	2,549	+0.24%	17,400	333億5672万	+1.07%
01/19	2,534	2,548	2,529	2,543	+0.59%	12,800	332億7820万	+0.91%
01/16	2,535	2,535	2,516	2,528	-0.04%	9,700	330億8191万	+0.44%
01/15	2,534	2,541	2,515	2,529	-0.2%	21,200	330億9499万	+0.52%
01/14	2,517	2,534	2,515	2,534	+0.68%	13,800	331億6043万	+0.8%
01/13	2,524	2,533	2,510	2,517	-0.04%	19,400	329億3796万	+0.2%
01/09	2,497	2,518	2,496	2,518	+0.72%	15,500	329億5105万	+0.32%
01/08	2,521	2,521	2,500	2,500	-0.83%	18,300	327億1550万	-0.4%
01/07	2,522	2,537	2,518	2,521	-0.04%	15,900	329億9031万	+0.4%
01/06	2,526	2,535	2,521	2,522	-0.16%	12,700	330億339万	+0.36%
01/05	2,551	2,556	2,514	2,526	-1.29%	15,900	330億5574万	+0.48%
2025
12/30	2,546	2,570	2,546	2,559	-0.04%	9,800	334億8758万	+1.75%
12/29	2,549	2,560	2,540	2,560	+0.55%	12,600	335億67万	+1.79%
12/26	2,545	2,551	2,538	2,546	+0.04%	14,500	333億1746万	+1.23%
12/25	2,527	2,548	2,527	2,545	+0.83%	7,400	333億437万	+1.23%
12/24	2,522	2,540	2,522	2,524	-0.43%	10,900	330億2956万	+0.44%
12/23	2,513	2,536	2,502	2,535	+0.72%	11,200	331億7351万	+0.88%
12/22	2,549	2,549	2,517	2,517	-0.44%	13,000	329億3796万	+0.12%
12/19	2,530	2,545	2,519	2,528	+0.48%	18,100	330億8191万	+0.52%
12/18	2,486	2,520	2,479	2,516	+1.21%	21,000	329億2487万	+0.04%
12/17	2,499	2,499	2,483	2,486	-0.08%	4,900	325億3229万	-1.15%
12/16	2,490	2,503	2,488	2,488	-0.4%	9,200	325億5846万	-1.11%
12/15	2,494	2,507	2,494	2,498	+0.16%	11,000	326億8932万	-0.75%
12/12	2,494	2,501	2,492	2,494	+0.69%	15,100	326億3698万	-0.91%
12/11	2,488	2,489	2,477	2,477	-0.44%	11,000	324億1451万	-1.55%
12/10	2,500	2,500	2,480	2,488	+0.53%	8,300	325億5846万	-1.11%
12/09	2,500	2,504	2,475	2,475	-0.68%	11,500	323億8834万	-1.63%
12/08	2,499	2,514	2,489	2,492	+0.36%	16,600	326億1081万	-0.95%
12/05	2,492	2,495	2,476	2,483	+0.08%	10,400	324億9303万	-1.27%
12/04	2,479	2,492	2,473	2,481	+0.24%	15,800	324億6686万	-1.39%
12/03	2,510	2,512	2,475	2,475	-1.47%	26,100	323億8834万	-1.79%
12/02	2,537	2,539	2,512	2,512	-0.99%	15,500	328億7253万	-0.55%
12/01	2,551	2,558	2,527	2,537	-0.82%	17,100	331億9968万	+0.44%
11/28	2,547	2,570	2,547	2,558	+0.27%	10,500	334億7449万	+1.27%
11/27	2,560	2,570	2,550	2,551	-0.43%	11,000	333億8289万	+1.03%
11/26	2,539	2,571	2,539	2,562	+0.91%	11,000	335億2684万	+1.55%
11/25	2,563	2,563	2,539	2,539	-0.94%	14,300	332億2586万	+0.75%
11/21	2,519	2,569	2,510	2,563	+1.67%	16,700	335億3993万	+1.79%
11/20	2,510	2,529	2,504	2,521	0%	14,600	329億9031万	+0.28%
11/19	2,540	2,547	2,519	2,521	-0.55%	14,400	329億9031万	+0.32%
11/18	2,566	2,569	2,524	2,535	-1.02%	19,000	331億7351万	+0.96%
11/17	2,532	2,566	2,532	2,561	+1.35%	27,200	335億1375万	+2.07%
11/14	2,523	2,540	2,515	2,527	-0.08%	8,900	330億6882万	+0.76%
11/13	2,525	2,544	2,518	2,529	+0.16%	10,200	330億9499万	+0.84%
11/12	2,529	2,550	2,516	2,525	+0.2%	17,400	330億4265万	+0.68%
11/11	2,489	2,530	2,480	2,520	+1%	15,600	329億7722万	+0.48%
11/10	2,510	2,510	2,480	2,495	-0.08%	29,600	326億5006万	-0.52%
11/07	15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,477	2,499	2,466	2,497	+0.81%	18,500	326億7624万	-0.48%
11/06	2,469	2,495	2,469	2,477	+0.36%	9,100	324億1451万	-1.31%
11/05	2,500	2,500	2,461	2,468	-0.76%	14,100	322億9674万	-1.75%
11/04	2,481	2,500	2,473	2,487	+0.32%	15,700	325億4537万	-1.11%
10/31	2,488	2,490	2,462	2,479	+0.16%	22,400	324億4068万	-1.63%
10/30	2,525	2,525	2,475	2,475	-1.43%	29,000	323億8834万	-1.94%
10/29	2,565	2,565	2,508	2,511	-2.45%	19,500	328億5944万	-0.71%
10/28	2,608	2,621	2,570	2,574	-2.2%	28,800	336億8387万	+1.66%
10/27	2,615	2,684	2,613	2,632	+4.65%	115,000	344億4287万	+3.87%
10/24	16:00 2026年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
10/24	2,536	2,536	2,513	2,515	-0.44%	18,900	329億1179万	-0.67%
10/23	2,525	2,539	2,518	2,526	+0.04%	10,400	330億5574万	-0.39%
10/22	2,491	2,525	2,491	2,525	+0.92%	10,200	330億4265万	-0.55%
10/21	2,495	2,502	2,486	2,502	+0.16%	6,100	327億4167万	-1.57%
10/20	2,502	2,510	2,481	2,498	+0.6%	11,300	326億8932万	-1.89%
10/17	2,483	2,483	2,468	2,483	+0.65%	7,800	324億9303万	-2.67%
10/16	2,490	2,497	2,466	2,467	-1.2%	12,000	322億8365万	-3.52%
10/15	2,482	2,509	2,480	2,497	+0.77%	10,300	326億7624万	-2.5%
10/14	2,481	2,482	2,457	2,478	-0.36%	20,000	324億2760万	-3.32%
10/10	2,512	2,517	2,487	2,487	-1.89%	18,400	325億4537万	-3.15%
10/09	2,523	2,543	2,519	2,535	+0.44%	14,700	331億7351万	-1.4%
10/08	2,524	2,535	2,524	2,524	+0.2%	6,300	330億2956万	-1.87%
10/07	2,530	2,544	2,518	2,519	-0.75%	9,300	329億6413万	-2.14%

2209 井村屋グループ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート