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
09/30	2,301	2,313	2,285	2,303	+0.09%	40,300	-	-3.28%
09/29	2,340	2,340	2,300	2,301	-2.5%	48,900	-	-3.56%
09/28	2,359	2,370	2,350	2,360	+0.17%	93,700	-	-1.26%
09/25	2,356	2,365	2,351	2,356	+0.04%	57,500	-	-1.46%
09/24	2,361	2,368	2,352	2,355	-0.17%	83,200	-	-1.51%
09/18	2,364	2,372	2,359	2,359	-0.42%	35,400	-	-1.34%
09/17	2,369	2,374	2,364	2,369	+0.13%	15,700	-	-0.96%
09/16	2,365	2,378	2,365	2,366	+0.04%	16,000	-	-1.09%
09/15	2,372	2,379	2,365	2,365	-0.04%	18,900	-	-1.13%
09/14	2,362	2,370	2,355	2,366	+0.55%	19,000	-	-1.09%
09/11	2,362	2,374	2,353	2,353	-0.68%	25,800	-	-1.63%
09/10	2,383	2,383	2,362	2,369	-0.59%	17,900	-	-0.88%
09/09	2,392	2,399	2,382	2,383	-0.33%	17,300	-	-0.17%
09/08	2,392	2,399	2,385	2,391	-0.33%	15,200	-	+0.25%
09/07	2,410	2,411	2,395	2,399	-0.83%	25,800	-	+0.67%
09/04	2,408	2,419	2,401	2,419	+0.12%	16,100	-	+1.55%
09/03	2,413	2,429	2,408	2,416	+0.12%	20,700	-	+1.38%
09/02	2,415	2,421	2,401	2,413	-0.21%	24,200	-	+1.17%
09/01	2,424	2,434	2,414	2,418	0%	20,700	-	+1.38%
08/31	2,407	2,423	2,401	2,418	-0.04%	18,600	-	+1.34%
08/28	2,404	2,419	2,402	2,419	+0.17%	20,300	-	+1.43%
08/27	2,404	2,421	2,400	2,415	+0.12%	16,500	-	+1.26%
08/26	2,403	2,419	2,403	2,412	+0.37%	15,300	-	+1.13%
08/25	2,415	2,423	2,400	2,403	-0.25%	17,000	-	+0.75%
08/24	2,420	2,437	2,406	2,409	-0.33%	21,800	-	+1.01%
08/21	2,402	2,422	2,402	2,417	+0.62%	17,000	-	+1.34%
08/20	2,383	2,402	2,378	2,402	+0.92%	26,400	-	+0.71%
08/19	2,363	2,380	2,353	2,380	+0.76%	26,100	-	-0.21%
08/18	2,358	2,364	2,349	2,362	-0.04%	26,000	-	-1.01%
08/17	2,370	2,378	2,355	2,363	-0.59%	19,100	-	-1.01%
08/14	2,362	2,385	2,355	2,377	+0.38%	23,600	-	-0.46%
08/13	2,364	2,369	2,350	2,368	+0.25%	19,100	-	-0.88%
08/12	2,354	2,365	2,340	2,362	-0.25%	18,000	-	-1.17%
08/10	2,364	2,370	2,329	2,368	+0.55%	20,600	-	-0.96%
08/07	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	-	-1.51%
08/06	2,300	2,326	2,300	2,313	+0.61%	26,100	-	-3.3%
08/05	2,306	2,319	2,297	2,299	-0.69%	25,800	-	-3.97%
08/04	2,340	2,346	2,313	2,315	-1.41%	30,000	-	-3.42%
08/03	2,375	2,375	2,342	2,348	-1.26%	22,600	-	-2.13%
07/31	2,423	2,428	2,378	2,378	-2.38%	24,500	-	-0.88%
07/30	2,430	2,460	2,425	2,436	-1.18%	25,600	-	+1.58%
07/29	2,430	2,473	2,423	2,465	+1.57%	36,700	-	+2.97%
07/28	2,435	2,446	2,415	2,427	-0.33%	19,100	-	+1.63%
07/27	2,400	2,437	2,400	2,435	+1.33%	19,300	-	+2.14%
07/24	2,404	2,414	2,392	2,403	-0.04%	13,500	-	+0.97%
07/23	2,400	2,407	2,397	2,404	-0.41%	9,600	-	+1.14%
07/22	2,411	2,421	2,399	2,414	+0.12%	15,500	-	+1.73%
07/21	2,415	2,438	2,404	2,411	-0.17%	30,000	-	+1.82%
07/17	2,400	2,434	2,398	2,415	+0.58%	19,700	-	+2.16%
07/16	2,410	2,424	2,401	2,401	-0.66%	14,900	-	+1.74%
07/15	2,415	2,425	2,404	2,417	+0.08%	25,700	-	+2.59%
07/14	2,424	2,431	2,410	2,415	+0.67%	20,600	-	+2.72%
07/13	2,413	2,424	2,399	2,399	+0.21%	13,900	-	+2.35%
07/10	2,410	2,410	2,385	2,394	+0.25%	14,100	-	+2.4%
07/09	2,402	2,407	2,384	2,388	-0.58%	16,500	-	+2.45%
07/08	2,388	2,411	2,385	2,402	+0.46%	19,400	-	+3.36%
07/07	2,384	2,406	2,383	2,391	+0.04%	18,100	-	+3.24%
07/06	2,383	2,390	2,370	2,390	+0.76%	13,500	-	+3.55%
07/03	2,385	2,399	2,372	2,372	-0.25%	21,200	-	+3.09%
07/02	2,363	2,399	2,363	2,378	+1.15%	16,900	-	+3.62%
07/01	2,364	2,364	2,346	2,351	-0.55%	18,200	-	+2.71%
06/30	2,386	2,396	2,363	2,364	-0.76%	20,200	-	+3.46%
06/29	2,354	2,385	2,354	2,382	+1.53%	28,500	-	+4.47%
06/26	2,347	2,352	2,332	2,346	+0.17%	12,400	-	+3.21%
06/25	2,340	2,356	2,338	2,342	+0.13%	26,300	-	+3.22%
06/24	2,321	2,348	2,321	2,339	+0.34%	18,600	-	+3.27%
06/23	2,325	2,332	2,304	2,331	+0.26%	28,900	-	+3.1%
06/22	2,350	2,356	2,321	2,325	-0.51%	30,300	-	+2.97%
06/19	2,319	2,337	2,310	2,337	+0.78%	40,000	-	+3.68%
06/18	2,315	2,320	2,292	2,319	+1.09%	15,500	-	+3.07%
06/17	2,301	2,328	2,294	2,294	-0.22%	19,700	-	+2.09%
06/16	2,301	2,305	2,283	2,299	-0.09%	22,800	-	+2.41%
06/15	2,314	2,320	2,298	2,301	-0.48%	20,100	-	+2.45%
06/12	2,290	2,312	2,286	2,312	+0.26%	31,800	-	+2.94%
06/11	2,300	2,306	2,272	2,306	+0.87%	19,900	-	+2.67%
06/10	2,246	2,288	2,246	2,286	+1.83%	21,900	-	+1.74%
06/09	2,269	2,269	2,245	2,245	-0.31%	16,200	-	-0.18%
06/08	2,239	2,270	2,234	2,252	+1.12%	29,700	-	-0.04%
06/05	2,210	2,245	2,210	2,227	+1.27%	22,400	-	-1.37%
06/04	2,209	2,220	2,199	2,199	-0.68%	18,500	-	-2.79%
06/03	2,202	2,216	2,183	2,214	+0.82%	21,300	-	-2.34%
06/02	2,206	2,219	2,193	2,196	-0.45%	43,000	-	-3.35%
06/01	2,235	2,235	2,200	2,206	-1.21%	41,900	-	-3.2%
05/29	2,230	2,250	2,230	2,233	+0.45%	16,500	-	-2.36%
05/28	2,247	2,257	2,222	2,223	-1.33%	33,400	-	-3.1%
05/27	2,225	2,253	2,225	2,253	+1.26%	18,700	-	-2.09%
05/26	2,222	2,238	2,220	2,225	-0.09%	13,000	-	-3.51%
05/25	2,232	2,240	2,218	2,227	-0.22%	32,800	-	-3.72%
05/22	2,242	2,242	2,226	2,232	-0.49%	15,100	-	-3.75%
05/21	2,244	2,251	2,239	2,243	-0.04%	12,000	-	-3.53%
05/20	2,253	2,262	2,230	2,244	-0.36%	24,600	-	-3.77%
05/19	2,228	2,260	2,228	2,252	+1.35%	28,300	-	-3.76%
05/18	2,243	2,243	2,222	2,222	-0.71%	37,300	-	-5.37%
05/15	2,238	2,250	2,231	2,238	0%	27,200	-	-5.05%
05/14	2,262	2,265	2,226	2,238	-0.97%	39,700	-	-5.37%
05/13	2,282	2,282	2,238	2,260	-1.95%	72,900	-	-4.76%
05/12	15:40 2026年3月期決算短信〔日本基準〕(連結)
05/12	15:40 剰余金の配当に関するお知らせ
05/12	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	-	-3.11%
05/11	2,306	2,316	2,302	2,303	-0.48%	28,200	-	-3.44%
05/08	2,331	2,338	2,307	2,314	-0.81%	31,100	-	-3.14%
05/07	2,343	2,355	2,333	2,333	-0.21%	20,700	-	-2.47%

井村屋グループ（2209）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート