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	4,740	4,800	4,710	4,760	+0.53%	7,500	-	-2.58%
09/29	4,770	4,800	4,725	4,735	+0.74%	23,300	-	-3.15%
09/28	4,835	4,860	4,700	4,700	-3.29%	73,300	-	-3.94%
09/25	4,865	4,875	4,850	4,860	-0.21%	11,700	-	-0.8%
09/24	4,895	4,905	4,870	4,870	-0.51%	13,100	-	-0.59%
09/18	4,905	4,910	4,895	4,895	-0.2%	6,500	-	-0.08%
09/17	4,915	4,920	4,905	4,905	-0.2%	4,500	-	+0.18%
09/16	4,925	4,940	4,915	4,915	-0.2%	3,100	-	+0.43%
09/15	4,935	4,935	4,925	4,925	-0.2%	1,600	-	+0.72%
09/14	4,915	4,935	4,915	4,935	+0.41%	2,500	-	+1%
09/11	4,905	4,920	4,890	4,915	+0.2%	1,500	-	+0.68%
09/10	4,910	4,920	4,900	4,905	-0.1%	900	-	+0.57%
09/09	4,910	4,915	4,895	4,910	+0.2%	1,900	-	+0.76%
09/08	4,910	4,910	4,900	4,900	0%	1,500	-	+0.66%
09/07	4,910	4,910	4,890	4,900	+0.2%	2,500	-	+0.76%
09/04	4,940	4,940	4,885	4,890	-1.01%	4,900	-	+0.68%
09/03	4,950	4,955	4,940	4,940	-0.2%	2,600	-	+1.79%
09/02	4,955	4,960	4,945	4,950	-0.1%	2,000	-	+2.15%
09/01	4,950	4,960	4,950	4,955	+0.1%	2,200	-	+2.38%
08/31	4,925	4,950	4,900	4,950	+0.41%	4,400	-	+2.44%
08/28	4,875	4,930	4,875	4,930	+0.92%	3,000	-	+2.22%
08/27	4,880	4,885	4,870	4,885	+0.1%	1,600	-	+1.43%
08/26	4,870	4,880	4,860	4,880	+0.31%	1,400	-	+1.46%
08/25	4,885	4,885	4,860	4,865	0%	1,600	-	+1.29%
08/24	4,840	4,870	4,840	4,865	+0.52%	2,500	-	+1.42%
08/21	4,835	4,870	4,835	4,840	+0.1%	1,700	-	+1.02%
08/20	4,850	4,855	4,830	4,835	-0.31%	1,200	-	+1%
08/19	4,865	4,865	4,840	4,850	-0.31%	1,800	-	+1.42%
08/18	4,870	4,870	4,830	4,865	-0.21%	1,800	-	+1.84%
08/17	4,830	4,875	4,825	4,875	+1.04%	2,000	-	+2.16%
08/14	4,820	4,840	4,815	4,825	-0.31%	2,600	-	+1.24%
08/13	4,825	4,840	4,820	4,840	+0.31%	1,200	-	+1.62%
08/12	4,820	4,845	4,810	4,825	+0.1%	1,600	-	+1.39%
08/10	4,875	4,875	4,800	4,820	-0.1%	1,300	-	+1.35%
08/07	4,845	4,845	4,795	4,825	+0.31%	1,800	-	+1.51%
08/06	4,790	4,820	4,790	4,810	+0.42%	2,100	-	+1.28%
08/05	4,800	4,825	4,775	4,790	-0.21%	2,200	-	+0.97%
08/04	（IR情報）13:15 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	4,775	5,000	4,750	4,800	+0.84%	27,500	-	+1.24%
08/03	4,755	4,780	4,755	4,760	-0.1%	1,600	-	+0.49%
07/31	4,785	4,785	4,765	4,765	-0.21%	1,200	-	+0.65%
07/30	4,785	4,785	4,750	4,775	-0.1%	1,800	-	+0.93%
07/29	4,755	4,780	4,745	4,780	0%	1,800	-	+1.1%
07/28	4,755	4,780	4,735	4,780	+0.53%	1,500	-	+1.19%
07/27	4,780	4,780	4,735	4,755	+0.53%	2,900	-	+0.74%
07/24	4,765	4,765	4,725	4,730	-0.42%	3,000	-	+0.28%
07/23	4,740	4,750	4,735	4,750	+0.32%	900	-	+0.74%
07/22	4,735	4,740	4,725	4,735	+0.21%	1,100	-	+0.49%
07/21	4,745	4,755	4,715	4,725	+0.43%	2,700	-	+0.32%
07/17	4,720	4,725	4,705	4,705	-0.32%	2,400	-	-0.06%
07/16	4,735	4,735	4,720	4,720	-0.32%	1,300	-	+0.28%
07/15	4,715	4,735	4,710	4,735	+0.32%	800	-	+0.62%
07/14	4,730	4,735	4,720	4,720	-0.11%	900	-	+0.36%
07/13	4,725	4,745	4,725	4,725	0%	1,500	-	+0.51%
07/10	4,735	4,735	4,725	4,725	-0.32%	1,700	-	+0.55%
07/09	4,745	4,745	4,740	4,740	-0.11%	600	-	+0.92%
07/08	4,745	4,760	4,740	4,745	0%	1,300	-	+1.11%
07/07	4,760	4,765	4,745	4,745	-0.11%	1,000	-	+1.17%
07/06	4,780	4,780	4,730	4,750	+0.42%	3,600	-	+1.34%
07/03	4,765	4,765	4,730	4,730	+0.21%	4,200	-	+1%
07/02	4,705	4,725	4,700	4,720	+0.32%	2,000	-	+0.83%
07/01	4,710	4,710	4,700	4,705	-0.11%	500	-	+0.56%
06/30	（IR情報）15:30 支配株主等に関する事項について
06/30	4,700	4,710	4,680	4,710	+0.43%	3,300	-	+0.71%
06/29	4,695	4,700	4,685	4,690	+0.11%	2,100	-	+0.32%
06/26	4,695	4,695	4,685	4,685	-0.21%	1,100	-	+0.24%
06/25	4,695	4,695	4,680	4,695	+0.11%	1,900	-	+0.47%
06/24	4,680	4,690	4,675	4,690	+0.21%	800	-	+0.39%
06/23	4,675	4,685	4,675	4,680	-0.21%	1,500	-	+0.19%
06/22	4,690	4,690	4,680	4,690	+0.11%	1,300	-	+0.43%
06/19	4,685	4,690	4,670	4,685	0%	2,300	-	+0.34%
06/18	4,685	4,690	4,665	4,685	+0.32%	1,700	-	+0.34%
06/17	4,685	4,690	4,670	4,670	-0.32%	1,100	-	+0.04%
06/16	4,690	4,690	4,675	4,685	+0.11%	1,400	-	+0.36%
06/15	4,695	4,695	4,670	4,680	+0.11%	1,900	-	+0.28%
06/12	4,670	4,680	4,665	4,675	-0.11%	1,300	-	+0.19%
06/11	4,670	4,680	4,660	4,680	+0.21%	700	-	+0.32%
06/10	4,680	4,680	4,670	4,670	-0.21%	800	-	+0.13%
06/09	4,680	4,680	4,670	4,680	+0.21%	900	-	+0.36%
06/08	4,685	4,685	4,660	4,670	+0.21%	1,500	-	+0.17%
06/05	4,670	4,670	4,660	4,660	0%	600	-	-0.04%
06/04	4,670	4,675	4,660	4,660	0%	700	-	-0.04%
06/03	4,660	4,670	4,660	4,660	0%	1,000	-	-0.06%
06/02	4,675	4,675	4,655	4,660	-0.11%	1,600	-	-0.06%
06/01	4,665	4,680	4,665	4,665	-0.11%	1,300	-	+0.04%
05/29	4,675	4,685	4,670	4,670	+0.11%	1,000	-	+0.15%
05/28	4,665	4,670	4,665	4,665	0%	600	-	+0.06%
05/27	4,665	4,675	4,665	4,665	0%	500	-	+0.06%
05/26	4,665	4,680	4,665	4,665	0%	900	-	+0.06%
05/25	4,695	4,695	4,665	4,665	+0.11%	2,400	-	+0.06%
05/22	4,670	4,670	4,660	4,660	-0.21%	900	-	-0.06%
05/21	4,670	4,670	4,660	4,670	+0.11%	1,100	-	+0.15%
05/20	4,665	4,665	4,655	4,665	+0.11%	900	-	+0.04%
05/19	4,660	4,665	4,660	4,660	0%	400	-	-0.06%
05/18	4,675	4,675	4,660	4,660	-0.21%	2,200	-	-0.09%
05/15	4,655	4,670	4,655	4,670	+0.21%	1,000	-	+0.13%
05/14	4,680	4,680	4,650	4,660	-0.53%	1,500	-	-0.09%
05/13	（IR情報）13:15 剰余金の配当に関するお知らせ
05/13	（IR情報）13:15 2026年3月期決算短信〔日本基準〕(連結)
05/13	4,655	4,685	4,655	4,685	+0.64%	4,600	-	+0.45%
05/12	4,655	4,675	4,655	4,655	0%	1,100	-	-0.17%
05/11	4,665	4,665	4,650	4,655	+0.11%	1,300	-	-0.19%
05/08	4,655	4,655	4,650	4,650	0%	700	-	-0.3%
05/07	（IR情報）15:30 役員の異動に関するお知らせ
05/07	4,665	4,665	4,650	4,650	-0.21%	1,300	-	-0.32%

湖池屋（2226）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート