柿安本店（2294）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆株価推移

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
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%
04/20	3,080	3,080	3,030	3,030	-1.3%	43,400	377億1350万	+3.55%
04/17	3,075	3,095	3,070	3,070	0%	31,100	382億1136万	+5.21%
04/16	3,045	3,090	3,045	3,070	+0.82%	55,100	382億1136万	+5.57%
04/15	3,040	3,050	3,030	3,045	+0.16%	33,000	379億20万	+5.04%
04/14	3,040	3,050	3,025	3,040	+0.5%	40,500	378億3796万	+5.12%
04/13	3,005	3,030	3,005	3,025	+0.33%	43,000	376億5126万	+4.89%
04/10	（IR情報）15:30 2026年4月期3月度の売上高についてのお知らせ
04/10	3,010	3,015	2,996	3,015	+0.7%	32,300	375億2680万	+4.76%
04/09	2,993	3,005	2,989	2,994	+0.03%	48,000	372億6541万	+4.25%
04/08	2,992	2,996	2,982	2,993	+0.44%	41,100	372億5297万	+4.43%
04/07	2,990	2,992	2,966	2,980	+0.51%	53,100	370億9116万	+4.12%
04/06	2,960	2,980	2,945	2,965	+1.09%	54,100	369億446万	+3.67%
04/03	2,906	2,950	2,906	2,933	+1.21%	44,200	365億617万	+2.59%
04/02	2,925	2,928	2,891	2,898	+0.35%	118,600	360億7053万	+1.36%
04/01	2,875	2,888	2,862	2,888	+1.33%	71,200	359億4606万	+1.01%
03/31	2,863	2,886	2,850	2,850	-0.14%	67,400	354億7309万	-0.31%
03/30	2,821	2,879	2,814	2,854	-1.14%	112,700	355億2288万	-0.21%
03/27	2,836	2,887	2,819	2,887	+2.48%	71,700	359億3362万	+0.87%
03/26	2,815	2,832	2,801	2,817	+0.21%	102,200	350億6235万	-1.54%
03/25	2,810	2,837	2,810	2,811	+0.64%	49,900	349億8767万	-1.78%
03/24	2,809	2,810	2,778	2,793	+1.12%	43,000	347億6363万	-2.44%
03/23	2,801	2,808	2,759	2,762	-2.57%	55,000	343億7778万	-3.6%
03/19	2,884	2,884	2,835	2,835	-1.94%	33,900	352億8639万	-1.22%
03/18	2,880	2,898	2,873	2,891	+0.77%	23,200	359億8340万	+0.7%
03/17	2,862	2,872	2,852	2,869	+1.27%	14,600	357億958万	+0.07%
03/16	2,837	2,849	2,826	2,833	-0.14%	33,400	352億6150万	-1.08%
03/13	2,832	2,875	2,832	2,837	+0.78%	36,300	353億1128万	-0.91%
03/12	（IR情報）15:30 2026年4月期2月度の売上高についてのお知らせ
03/12	（IR情報）15:30 2026年4月期第3四半期決算短信〔日本基準〕(連結)
03/12	2,845	2,853	2,814	2,815	-1.4%	25,700	350億3746万	-1.61%
03/11	2,877	2,902	2,850	2,855	-0.04%	26,400	355億3532万	-0.14%
03/10	2,877	2,879	2,840	2,856	+0.53%	24,700	355億4777万	0%
03/09	2,826	2,858	2,810	2,841	-1.49%	38,600	353億6107万	-0.39%
03/06	2,852	2,884	2,835	2,884	+0.8%	27,700	358億9628万	+1.26%
03/05	2,895	2,906	2,860	2,861	+0.56%	33,100	356億1000万	+0.67%
03/04	2,857	2,871	2,821	2,845	-1.73%	56,400	354億1086万	+0.25%
03/03	2,934	2,934	2,880	2,895	-1.16%	46,500	360億3319万	+2.12%
03/02	2,925	2,945	2,911	2,929	-0.54%	31,400	364億5638万	+3.5%
02/27	2,916	2,945	2,905	2,945	+1.03%	32,500	366億5553万	+4.28%
02/26	2,916	2,947	2,909	2,915	+0.1%	32,100	362億8213万	+3.52%
02/25	2,894	2,913	2,892	2,912	+1.25%	27,600	362億4479万	+3.63%
02/24	2,887	2,892	2,846	2,876	-0.28%	31,700	357億9670万	+2.57%
02/20	2,897	2,912	2,883	2,884	-0.76%	20,800	358億9628万	+3.07%
02/19	2,864	2,911	2,860	2,906	+1.47%	22,400	361億7011万	+4.08%
02/18	2,852	2,880	2,841	2,864	+1.17%	17,500	356億4734万	+2.87%
02/17	2,872	2,872	2,831	2,831	-0.63%	20,600	352億3660万	+1.94%
02/16	2,856	2,878	2,836	2,849	+0.14%	30,500	354億6064万	+2.81%
02/13	2,887	2,889	2,831	2,845	-1.42%	25,900	354億1086万	+2.89%
02/12	2,860	2,886	2,849	2,886	+1.41%	29,800	359億2117万	+4.6%
02/10	（IR情報）15:30 2026年4月期1月度の売上高および第3四半期の売上高についてのお知らせ
02/10	2,818	2,859	2,797	2,846	+1.75%	31,600	354億2330万	+3.42%
02/09	2,830	2,832	2,795	2,797	-0.14%	33,100	348億1341万	+1.86%
02/06	2,809	2,809	2,780	2,801	-0.28%	16,000	348億6320万	+2.19%
02/05	2,794	2,810	2,786	2,809	+1.08%	30,000	349億6278万	+2.67%
02/04	2,763	2,790	2,763	2,779	+0.58%	21,300	345億8937万	+1.79%
02/03	2,793	2,794	2,762	2,763	-0.54%	25,200	343億9023万	+1.39%
02/02	2,765	2,794	2,764	2,778	+0.98%	29,500	345億7693万	+2.09%
01/30	2,767	2,768	2,736	2,751	-0.25%	25,100	342億4087万	+1.29%
01/29	2,731	2,758	2,720	2,758	+0.91%	73,600	343億2799万	+1.66%
01/28	2,751	2,769	2,733	2,733	-0.62%	26,200	340億1683万	+0.89%
01/27	2,762	2,778	2,750	2,750	-0.69%	22,700	342億2842万	+1.66%
01/26	2,765	2,783	2,752	2,769	+0.22%	30,100	344億6491万	+2.56%

柿安本店（2294）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆株価推移

開示資料

決算

株式

チャート