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
09/15	2,485	2,494	2,480	2,485	+0.4%	14,500	309億3004万	-3.53%
09/14	2,491	2,510	2,475	2,475	-0.2%	33,100	308億558万	-4%
09/11	2,500	2,511	2,480	2,480	-0.84%	48,700	308億6781万	-3.95%
09/10	2,550	2,550	2,501	2,501	-2.11%	49,000	311億2919万	-3.21%
09/09	（IR情報）15:30 2027年4月期8月度の売上高についてのお知らせ
09/09	（IR情報）15:30 2027年4月期第1四半期決算短信〔日本基準〕(連結)
09/09	2,571	2,596	2,555	2,555	-0.58%	24,500	318億131万	-1.16%
09/08	2,569	2,579	2,566	2,570	-0.35%	6,500	319億8801万	-0.58%
09/07	2,578	2,585	2,562	2,579	+0.04%	10,900	321億3万	-0.19%
09/04	2,566	2,584	2,559	2,578	+0.47%	18,500	320億8759万	-0.27%
09/03	2,560	2,583	2,560	2,566	+0.12%	9,200	319億3823万	-0.85%
09/02	2,580	2,585	2,563	2,563	-0.85%	31,500	319億89万	-1.12%
09/01	2,588	2,600	2,585	2,585	-0.12%	17,300	321億7471万	-0.42%
08/31	2,586	2,602	2,581	2,588	-0.27%	11,800	322億1205万	-0.38%
08/28	2,600	2,603	2,581	2,595	-0.19%	18,100	322億9918万	-0.12%
08/27	2,618	2,618	2,600	2,600	-0.76%	14,300	323億6142万	+0.08%
08/26	2,613	2,626	2,613	2,620	-0.08%	7,500	326億1035万	+0.85%
08/25	2,620	2,635	2,615	2,622	-0.34%	9,100	326億3524万	+0.96%
08/24	2,618	2,631	2,609	2,631	-0.38%	17,000	327億4726万	+1.35%
08/21	2,612	2,641	2,612	2,641	+0.84%	14,900	328億7173万	+1.85%
08/20	2,606	2,619	2,595	2,619	+0.92%	17,800	325億9790万	+1.12%
08/19	2,603	2,619	2,594	2,595	-0.15%	10,300	322億9918万	+0.27%
08/18	2,605	2,613	2,590	2,599	-0.23%	19,700	323億4897万	+0.5%
08/17	2,606	2,620	2,605	2,605	+0.04%	13,000	324億2365万	+0.81%
08/14	2,559	2,611	2,559	2,604	+1.05%	19,900	324億1120万	+0.81%
08/13	（IR情報）15:30 2027年4月期7月度の売上高および第1四半期の売上高についてのお知らせ
08/13	2,566	2,584	2,557	2,577	+0.82%	9,700	320億7514万	-0.19%
08/12	2,553	2,565	2,553	2,556	+0.12%	7,100	318億1376万	-1.01%
08/10	2,569	2,569	2,546	2,553	-0.12%	14,600	317億7642万	-1.08%
08/07	2,553	2,575	2,545	2,556	+0.39%	21,400	318億1376万	-0.93%
08/06	2,529	2,555	2,525	2,546	+0.67%	18,000	316億8929万	-1.24%
08/05	2,531	2,552	2,526	2,529	-0.43%	11,200	314億7770万	-1.82%
08/04	2,574	2,574	2,540	2,540	-0.78%	16,600	316億1461万	-1.36%
08/03	2,602	2,609	2,560	2,560	-1.54%	22,000	318億6355万	-0.58%
07/31	2,642	2,648	2,600	2,600	-1.85%	19,500	323億6142万	+1.05%
07/30	2,654	2,690	2,630	2,649	-1.12%	23,900	329億7130万	+3.15%
07/29	2,650	2,679	2,639	2,679	+1.09%	18,600	333億4470万	+4.61%
07/28	2,635	2,656	2,625	2,650	+0.61%	20,500	329億8375万	+3.8%
07/27	2,597	2,644	2,597	2,634	+1.5%	17,500	327億8460万	+3.46%
07/24	2,598	2,607	2,575	2,595	+0.27%	9,200	322億9918万	+2.17%
07/23	2,610	2,610	2,585	2,588	-0.61%	9,300	322億1205万	+2.05%
07/22	2,592	2,610	2,587	2,604	+0.5%	16,900	324億1120万	+2.84%
07/21	2,617	2,641	2,585	2,591	0%	24,400	322億4939万	+2.53%
07/17	2,585	2,617	2,584	2,591	+0.86%	30,500	322億4939万	+2.61%
07/16	2,563	2,593	2,563	2,569	+0.35%	11,900	319億7557万	+1.82%
07/15	2,557	2,584	2,557	2,560	-0.04%	14,200	318億6355万	+1.55%
07/14	2,560	2,593	2,560	2,561	+0.23%	12,800	318億7599万	+1.63%
07/13	2,570	2,588	2,553	2,555	-0.08%	18,500	318億131万	+1.47%
07/10	（IR情報）15:30 2027年4月期6月度の売上高についてのお知らせ
07/10	2,599	2,599	2,555	2,557	-0.66%	16,400	318億2621万	+1.63%
07/09	2,597	2,597	2,568	2,574	-0.16%	13,200	320億3780万	+2.35%
07/08	2,578	2,599	2,566	2,578	+0.47%	14,700	320億8759万	+2.63%
07/07	2,554	2,579	2,540	2,566	+0.9%	23,400	319億3823万	+2.27%
07/06	2,532	2,552	2,530	2,543	+1.11%	15,000	316億5195万	+1.44%
07/03	2,535	2,550	2,515	2,515	-0.16%	20,500	313億345万	+0.36%
07/02	2,510	2,535	2,510	2,519	+1.08%	13,400	313億5323万	+0.52%
07/01	2,510	2,518	2,492	2,492	-0.64%	15,000	310億1717万	-0.52%
06/30	2,538	2,540	2,508	2,508	-0.75%	16,700	312億1632万	+0.08%
06/29	2,509	2,548	2,508	2,527	+0.72%	18,900	314億5281万	+0.92%
06/26	2,482	2,514	2,482	2,509	+1.01%	11,000	312億2877万	+0.32%
06/25	2,498	2,499	2,484	2,484	0%	16,600	309億1760万	-0.68%
06/24	2,482	2,494	2,477	2,484	+0.53%	18,400	309億1760万	-0.76%
06/23	2,478	2,485	2,470	2,471	-0.32%	21,100	307億5579万	-1.4%
06/22	2,485	2,495	2,475	2,479	-0.24%	16,400	308億5536万	-1.2%
06/19	2,486	2,501	2,480	2,485	0%	15,600	309億3004万	-1.07%
06/18	2,490	2,501	2,480	2,485	-0.2%	18,100	309億3004万	-1.23%
06/17	2,481	2,529	2,481	2,490	+0.16%	15,200	309億9228万	-1.15%
06/16	2,527	2,533	2,479	2,486	-1.58%	24,400	309億4249万	-1.47%
06/15	（IR情報）12:30 2026年4月期決算説明会資料
06/15	2,555	2,555	2,525	2,526	-0.55%	18,800	314億4036万	0%
06/12	2,532	2,556	2,522	2,540	+0.47%	34,000	316億1461万	+0.43%
06/11	2,522	2,528	2,501	2,528	-0.04%	28,000	314億6525万	-0.16%
06/10	（IR情報）15:30 2027年4月期5月度の売上高についてのお知らせ
06/10	（IR情報）15:30 2026年4月期決算短信〔日本基準〕(連結)
06/10	2,513	2,535	2,513	2,529	+0.68%	22,300	314億7770万	-0.24%
06/09	2,531	2,535	2,505	2,512	-0.44%	17,100	312億6611万	-1.1%
06/08	2,511	2,523	2,502	2,523	+0.44%	14,400	314億302万	-0.94%
06/05	2,521	2,535	2,512	2,512	0%	12,500	312億6611万	-1.68%
06/04	2,530	2,534	2,509	2,512	+0.04%	12,800	312億6611万	-2.45%
06/03	2,483	2,521	2,480	2,511	+0.68%	19,100	312億5366万	-3.24%
06/02	2,520	2,520	2,469	2,494	-1.11%	22,500	310億4206万	-4.63%
06/01	2,522	2,522	2,475	2,522	-0.12%	41,000	313億9057万	-4.29%
05/29	2,500	2,525	2,483	2,525	+1%	32,700	314億2791万	-4.9%
05/28	2,505	2,513	2,468	2,500	0%	27,400	311億1675万	-6.54%
05/27	2,461	2,500	2,454	2,500	+1.5%	36,300	311億1675万	-7.34%
05/26	2,480	2,480	2,460	2,463	-0.04%	23,000	306億5622万	-9.48%
05/25	2,506	2,507	2,464	2,464	-1.68%	45,100	306億6866万	-10.2%
05/22	2,512	2,517	2,505	2,506	-0.6%	24,500	311億9143万	-9.43%
05/21	2,550	2,559	2,521	2,521	-1.56%	38,900	313億7813万	-9.58%
05/20	2,544	2,561	2,541	2,561	+0.39%	28,200	318億7599万	-8.76%
05/19	2,546	2,564	2,544	2,551	+0.28%	38,300	317億5153万	-9.7%
05/18	2,572	2,572	2,544	2,544	-1.51%	43,200	316億6440万	-10.49%
05/15	2,571	2,592	2,571	2,583	+0.47%	25,600	321億4982万	-9.69%
05/14	2,601	2,604	2,559	2,571	-0.5%	41,300	320億46万	-10.57%
05/13	2,573	2,592	2,571	2,584	+0.39%	35,700	321億6227万	-10.59%
05/12	2,600	2,608	2,574	2,574	-0.89%	33,100	320億3780万	-11.3%
05/11	（IR情報）15:30 2026年4月期4月度の売上高および第4四半期の売上高についてのお知らせ
05/11	2,611	2,618	2,595	2,597	-0.54%	55,700	323億2407万	-10.91%
05/08	2,617	2,621	2,611	2,611	-0.23%	41,000	324億9833万	-10.74%
05/07	2,635	2,675	2,617	2,617	-0.57%	41,400	325億7301万	-10.83%
05/01	2,686	2,703	2,632	2,632	-2.01%	65,800	327億5971万	-10.63%
04/30	2,702	2,715	2,671	2,686	-1.83%	91,400	334億3183万	-9.04%
04/28	2,797	2,818	2,736	2,736	-9.1%	228,600	340億5417万	-7.51%
04/27	3,025	3,035	3,005	3,010	0%	136,900	374億6456万	+1.69%
04/24	3,000	3,045	3,000	3,010	0%	55,200	374億6456万	+2.03%
04/23	3,000	3,020	3,000	3,010	+0.17%	38,300	374億6456万	+2.28%
04/22	3,005	3,020	3,000	3,005	-0.17%	34,700	374億233万	+2.28%
04/21	3,015	3,035	3,005	3,010	-0.66%	44,800	374億6456万	+2.63%

柿安本店（2294）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート