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
10/06	613	615	612	614	-0.32%	6,700	-	-0.32%
10/05	619	619	612	616	+0.49%	5,600	-	0%
10/02	622	622	608	613	-0.65%	26,400	-	-0.49%
10/01	622	622	617	617	-0.32%	6,400	-	+0.33%
09/30	625	625	618	619	0%	6,800	-	+0.65%
09/29	625	625	619	619	-0.32%	3,600	-	+0.65%
09/28	622	625	619	621	0%	10,000	-	+1.14%
09/25	621	624	620	621	+0.16%	2,800	-	+1.31%
09/24	620	624	619	620	+0.16%	6,700	-	+1.14%
09/18	616	619	616	619	+0.49%	2,600	-	+0.98%
09/17	620	620	616	616	0%	3,200	-	+0.33%
09/16	620	620	616	616	0%	1,600	-	+0.33%
09/15	617	620	616	616	-0.65%	2,900	-	+0.33%
09/14	612	620	612	620	+1.47%	4,100	-	+0.98%
09/11	617	621	610	611	-1.29%	13,000	-	-0.49%
09/10	623	623	615	619	-0.64%	7,100	-	+0.81%
09/09	628	630	620	623	+0.48%	13,000	-	+1.63%
09/08	613	627	613	620	+1.14%	24,800	-	+1.14%
09/07	612	616	612	613	+0.16%	5,900	-	0%
09/04	613	614	611	612	-0.16%	2,000	-	0%
09/03	610	615	610	613	+0.49%	7,700	-	+0.16%
09/02	617	617	610	610	-0.97%	7,200	-	-0.33%
09/01	618	618	613	616	+0.49%	4,700	-	+0.82%
08/31	611	616	609	613	+0.49%	9,600	-	+0.33%
08/28	610	610	607	610	+0.49%	5,500	-	0%
08/27	608	608	606	607	-0.16%	5,100	-	-0.49%
08/26	606	608	605	608	+0.16%	7,700	-	-0.16%
08/25	606	607	606	607	0%	3,300	-	-0.33%
08/24	607	608	606	607	0%	8,200	-	-0.33%
08/21	610	610	606	607	+0.17%	5,700	-	-0.16%
08/20	606	609	606	606	0%	4,000	-	-0.33%
08/19	610	610	605	606	-0.66%	17,100	-	-0.33%
08/18	610	610	602	610	-0.16%	25,100	-	+0.33%
08/17	600	612	599	611	-6%	105,900	-	+0.49%
08/14	（IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	631	650	629	650	+4.17%	49,000	-	+7.08%
08/13	623	625	617	624	+0.16%	6,500	-	+3.14%
08/12	617	623	614	623	+1.14%	16,900	-	+3.15%
08/10	612	616	611	616	+0.82%	11,300	-	+2.16%
08/07	608	611	607	611	+0.66%	2,400	-	+1.33%
08/06	606	609	606	607	+0.17%	1,000	-	+0.83%
08/05	609	612	602	606	-0.82%	5,000	-	+0.66%
08/04	612	612	608	611	+0.16%	2,200	-	+1.5%
08/03	610	611	608	610	+0.33%	7,500	-	+1.5%
07/31	606	609	605	608	+0.33%	5,800	-	+1.16%
07/30	600	608	600	606	+1%	15,200	-	+1%
07/29	600	600	599	600	0%	4,500	-	0%
07/28	600	600	599	600	0%	2,700	-	0%
07/27	600	600	599	600	0%	3,100	-	0%
07/24	599	600	598	600	+0.17%	5,300	-	0%
07/23	599	601	599	599	-0.17%	4,600	-	-0.17%
07/22	600	600	599	600	0%	3,200	-	0%
07/21	600	601	600	600	0%	8,100	-	0%
07/17	600	601	598	600	-0.17%	13,000	-	+0.17%
07/16	602	602	600	601	-0.17%	4,500	-	+0.33%
07/15	602	603	601	602	0%	1,100	-	+0.5%
07/14	601	602	599	602	+0.17%	8,800	-	+0.5%
07/13	606	606	600	601	+0.17%	5,600	-	+0.33%
07/10	601	601	600	600	0%	1,600	-	+0.17%
07/09	601	601	600	600	-0.17%	1,800	-	+0.17%
07/08	601	601	600	601	0%	1,500	-	+0.33%
07/07	601	601	600	601	0%	2,900	-	+0.33%
07/06	600	601	599	601	+0.33%	3,100	-	+0.33%
07/03	600	601	599	599	-0.17%	4,000	-	-0.17%
07/02	600	600	599	600	0%	9,700	-	0%
07/01	600	600	599	600	0%	5,600	-	0%
06/30	600	600	598	600	0%	5,100	-	0%
06/29	600	600	597	600	+0.67%	7,800	-	0%
06/26	595	600	595	596	-0.67%	9,800	-	-0.67%
06/25	600	600	597	600	+0.17%	5,400	-	-0.17%
06/24	601	601	598	599	-0.17%	5,300	-	-0.33%
06/23	601	601	596	600	0%	9,800	-	-0.17%
06/22	598	600	597	600	+0.33%	4,500	-	-0.17%
06/19	（IR情報）16:00 人事異動に関するお知らせ
06/19	597	599	596	598	+0.17%	3,400	-	-0.66%
06/18	596	598	592	597	-0.17%	5,600	-	-0.83%
06/17	598	599	597	598	+0.67%	2,700	-	-0.66%
06/16	593	598	593	594	-0.17%	5,500	-	-1.33%
06/15	600	602	590	595	-0.67%	26,000	-	-1.16%
06/12	599	603	599	599	0%	12,000	-	-0.5%
06/11	603	603	599	599	-0.5%	5,100	-	-0.5%
06/10	600	603	600	602	+0.33%	4,700	-	0%
06/09	600	603	600	600	0%	4,900	-	-0.17%
06/08	604	604	600	600	-0.66%	7,900	-	-0.17%
06/05	603	604	602	604	+0.17%	10,800	-	+0.5%
06/04	602	603	602	603	+0.17%	2,400	-	+0.33%
06/03	601	604	600	602	+0.17%	8,400	-	+0.17%
06/02	602	604	601	601	-0.17%	10,800	-	0%
06/01	604	606	602	602	-0.17%	5,900	-	+0.17%
05/29	607	607	602	603	0%	4,600	-	+0.33%
05/28	606	606	601	603	0%	3,200	-	+0.33%
05/27	606	606	603	603	-0.33%	2,900	-	+0.33%
05/26	608	610	604	605	-0.33%	5,900	-	+0.67%
05/25	604	608	603	607	+1.17%	9,000	-	+1%
05/22	605	605	598	600	-0.83%	6,800	-	0%
05/21	606	606	599	605	+0.17%	10,900	-	+0.83%
05/20	616	616	604	604	-1.15%	8,300	-	+0.5%
05/19	613	616	608	611	-1.61%	21,500	-	+1.66%
05/18	630	630	608	621	+3.5%	69,500	-	+3.33%
05/15	（IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	599	612	598	600	+1.69%	38,800	-	0%
05/14	592	592	587	590	-0.51%	13,400	-	-1.83%
05/13	594	595	593	593	0%	2,800	-	-1.33%

第一屋製パン（2215）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート