柿安本店（2294）のイベントチャート

2025/10/30～2026/03/31

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
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%
01/23	2,783	2,796	2,763	2,763	-1.25%	21,700	343億9023万	+2.56%
01/22	2,744	2,798	2,744	2,798	+1.78%	19,200	348億2586万	+4.05%
01/21	2,756	2,760	2,740	2,749	-0.43%	24,000	342億1597万	+2.5%
01/20	2,756	2,771	2,750	2,761	+0.25%	22,000	343億6533万	+3.18%
01/19	2,760	2,761	2,740	2,754	+0.58%	21,000	342億7821万	+3.11%
01/16	2,719	2,739	2,719	2,738	+0.74%	21,800	340億7906万	+2.74%
01/15	2,717	2,730	2,701	2,718	+0.04%	21,600	338億3013万	+2.18%
01/14	（IR情報）15:30 2026年4月期12月度の売上高についてのお知らせ
01/14	2,689	2,717	2,688	2,717	+1.04%	15,400	338億1768万	+2.3%
01/13	2,717	2,717	2,688	2,689	+0.22%	30,200	334億6917万	+1.36%
01/09	2,688	2,698	2,678	2,683	-0.26%	18,600	333億9449万	+1.21%
01/08	2,700	2,710	2,689	2,690	-0.37%	20,600	334億8162万	+1.51%
01/08	（空売り報告）Barclays Capital Securities Ltd 53,163株（0.42%）-0.16%義務消失
01/07	2,717	2,720	2,698	2,700	-0.15%	20,400	336億609万	+2%
01/06	2,690	2,720	2,690	2,704	+0.56%	24,400	336億5587万	+2.23%
01/05	2,684	2,691	2,671	2,689	+0.26%	19,000	334億6917万	+1.74%
2025
12/30	2,676	2,685	2,670	2,682	+0.26%	11,900	333億8204万	+1.55%
12/29	2,654	2,675	2,654	2,675	+0.68%	18,300	332億9492万	+1.36%
12/26	2,650	2,660	2,650	2,657	+0.19%	18,600	330億7088万	+0.72%
12/25	2,654	2,668	2,652	2,652	-0.11%	13,500	330億864万	+0.61%
12/24	2,664	2,671	2,655	2,655	-0.34%	15,100	330億4598万	+0.8%
12/23	2,666	2,675	2,662	2,664	-0.19%	17,400	331億5800万	+1.18%
12/22	2,674	2,674	2,661	2,669	+0.15%	16,100	332億2024万	+1.41%
12/19	2,645	2,677	2,633	2,665	+1.22%	24,300	331億7045万	+1.29%
12/19	（空売り報告）Barclays Capital Securities Ltd 72,407株（0.58%）-0.04%
12/18	2,629	2,643	2,629	2,633	+0.34%	14,200	327億7216万	+0.15%
12/17	2,622	2,634	2,618	2,624	-0.11%	14,600	326億6014万	-0.23%
12/16	2,634	2,636	2,625	2,627	-0.23%	16,100	326億9748万	-0.11%
12/16	（空売り報告）Barclays Capital Securities Ltd 77,537株（0.62%）+0.03%
12/15	（IR情報）12:30 2026年4月期第2四半期決算説明会資料
12/15	2,612	2,634	2,612	2,633	+0.8%	13,800	327億7216万	+0.11%
12/12	2,611	2,625	2,611	2,612	+0.15%	23,100	325億1078万	-0.68%
12/11	（IR情報）15:30 2026年4月期11月度の売上高についてのお知らせ
12/11	（IR情報）15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結)
12/11	2,621	2,635	2,608	2,608	-1.02%	20,800	324億6099万	-0.84%
12/10	2,620	2,640	2,620	2,635	+1.07%	18,400	327億9705万	+0.19%
12/09	2,614	2,624	2,605	2,607	-0.27%	16,400	324億4854万	-0.84%
12/08	2,632	2,641	2,611	2,614	-0.34%	22,000	325億3567万	-0.57%
12/05	2,635	2,635	2,623	2,623	-0.76%	16,000	326億4769万	-0.19%
12/04	2,645	2,645	2,635	2,643	+0.23%	8,800	328億9662万	+0.53%
12/03	2,637	2,652	2,637	2,637	-0.26%	9,200	328億2194万	+0.34%
12/02	2,655	2,655	2,631	2,644	+0.34%	9,700	329億907万	+0.57%
12/01	2,640	2,657	2,635	2,635	-0.34%	15,400	327億9705万	+0.23%
11/28	2,644	2,652	2,640	2,644	0%	8,600	329億907万	+0.49%
11/27	2,632	2,652	2,632	2,644	-0.15%	14,500	329億907万	+0.42%
11/26	2,627	2,648	2,627	2,648	+0.8%	15,800	329億5886万	+0.57%
11/25	2,643	2,646	2,627	2,627	-0.49%	12,200	326億9748万	-0.23%
11/21	2,605	2,640	2,605	2,640	+1.27%	17,000	328億5928万	+0.23%
11/20	2,617	2,622	2,606	2,607	-0.15%	17,100	324億4854万	-1.03%
11/19	2,615	2,628	2,611	2,611	-0.57%	19,500	324億9833万	-0.95%
11/18	2,642	2,649	2,626	2,626	-0.61%	14,700	326億8503万	-0.38%
11/17	2,644	2,652	2,634	2,642	0%	14,100	328億8418万	+0.23%
11/14	2,626	2,648	2,622	2,642	+0.49%	10,500	328億8418万	+0.19%
11/13	2,642	2,650	2,629	2,629	-0.49%	16,800	327億2237万	-0.3%
11/12	2,630	2,645	2,630	2,642	+0.84%	12,500	328億8418万	+0.19%
11/12	（空売り報告）Barclays Capital Securities Ltd 73,645株（0.59%）-0.09%
11/11	（IR情報）15:30 2026年4月期10月度の売上高および第2四半期の売上高についてのお知らせ
11/11	2,641	2,643	2,620	2,620	-1.02%	11,600	326億1035万	-0.64%
11/10	2,633	2,647	2,630	2,647	+0.53%	12,100	329億4641万	+0.38%
11/07	2,614	2,633	2,609	2,633	+0.92%	12,000	327億7216万	-0.08%
11/06	2,616	2,619	2,602	2,609	+0.31%	12,000	324億7344万	-1.02%
11/05	2,627	2,627	2,585	2,601	-0.15%	27,700	323億7386万	-1.44%
11/04	2,602	2,616	2,591	2,605	-0.15%	22,700	324億2365万	-1.44%
11/04	（空売り報告）Barclays Capital Securities Ltd 84,817株（0.68%）-0.09%
10/31	2,603	2,626	2,595	2,609	+0.42%	19,100	324億7344万	-1.47%
10/30	2,601	2,654	2,590	2,598	-1.22%	47,900	323億3652万	-2.07%
10/30	（空売り報告）Barclays Capital Securities Ltd 96,524株（0.77%）-0.04%
10/29	（空売り報告）Barclays Capital Securities Ltd 101,937株（0.81%）+0.04%

柿安本店（2294）のイベントチャート

2025/10/30～2026/03/31

イベント情報＆株価推移

開示資料

決算

株式

チャート