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
10/02	897	900	897	900	+0.33%	1,300	-	-1.1%
10/01	900	902	895	897	-0.66%	5,000	-	-1.54%
09/30	902	904	900	903	-0.11%	2,900	-	-0.99%
09/29	905	905	897	904	-0.88%	3,500	-	-0.88%
09/28	914	914	909	912	+0.11%	16,100	-	0%
09/25	913	917	911	911	-0.22%	4,500	-	-0.11%
09/24	911	917	911	913	+0.44%	2,700	-	0%
09/18	910	910	909	909	+0.11%	2,300	-	-0.55%
09/17	907	908	906	908	+0.11%	7,900	-	-0.66%
09/16	910	910	907	907	+0.11%	2,600	-	-0.87%
09/15	902	906	902	906	+0.33%	4,200	-	-1.31%
09/14	904	904	897	903	+0.11%	6,600	-	-1.74%
09/11	903	904	898	902	-0.22%	5,400	-	-1.96%
09/10	904	904	904	904	-0.77%	200	-	-1.95%
09/09	907	911	904	911	+0.33%	4,300	-	-1.3%
09/08	911	924	908	908	-0.77%	3,800	-	-1.73%
09/07	911	923	906	915	+0.22%	5,100	-	-1.08%
09/04	（IR情報）18:15 2026年9月期第3四半期決算説明動画公開のお知らせ
09/04	911	915	905	913	-0.54%	10,900	-	-1.4%
09/03	（IR情報）17:00 帝塚山学院大学×洋食料理カフェナンバリボン食イノベーション学科の学生が考案したコラボメニューが8月27日（木）より期間限定で登場
09/03	925	925	907	918	0%	3,900	-	-0.97%
09/02	923	923	915	918	-0.43%	2,600	-	-1.08%
09/01	921	924	918	922	+0.11%	3,600	-	-0.75%
08/31	923	923	919	921	+0.44%	500	-	-0.86%
08/28	923	923	916	917	-0.43%	1,800	-	-1.4%
08/27	922	924	916	921	+0.33%	6,000	-	-1.07%
08/26	919	929	913	918	+0.55%	11,600	-	-1.4%
08/25	（IR情報）17:00 TechMagic株式会社への出資に関するお知らせ
08/25	915	916	908	913	-0.11%	2,400	-	-1.93%
08/24	911	915	911	914	+0.44%	4,100	-	-1.93%
08/21	912	912	904	910	0%	5,300	-	-2.47%
08/20	914	915	892	910	-0.66%	27,500	-	-2.67%
08/19	925	925	916	916	-0.97%	3,700	-	-2.14%
08/18	925	928	924	925	-0.96%	2,500	-	-1.18%
08/17	932	935	925	934	+0.65%	8,500	-	-0.21%
08/14	923	928	916	928	+0.87%	15,400	-	-0.85%
08/13	914	929	914	920	-5.45%	28,700	-	-1.6%
08/12	（IR情報）15:30 2026年9月期第3四半期決算説明資料(スクリプト付)
08/12	（IR情報）15:30 2026年9月期第3四半期決算説明資料
08/12	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/12	938	973	938	973	+3.51%	15,700	-	+3.95%
08/10	938	940	928	940	+0.75%	6,900	-	+0.75%
08/07	937	937	933	933	-0.43%	2,000	-	0%
08/06	935	940	935	937	-0.32%	1,300	-	+0.54%
08/05	941	941	940	940	-0.42%	800	-	+0.86%
08/04	947	947	944	944	+0.96%	400	-	+1.4%
08/03	938	943	935	935	-0.74%	2,100	-	+0.65%
07/31	944	944	934	942	+0.86%	1,100	-	+1.51%
07/30	931	934	931	934	-0.11%	1,400	-	+0.86%
07/29	936	939	931	935	-0.53%	2,900	-	+1.08%
07/28	939	949	927	940	+0.53%	9,800	-	+1.73%
07/27	932	935	931	935	+0.32%	3,100	-	+1.3%
07/24	935	935	927	932	-0.32%	1,500	-	+1.19%
07/23	931	940	930	935	+0.43%	11,900	-	+1.63%
07/22	921	931	919	931	+1.31%	5,900	-	+1.31%
07/21	953	953	915	919	-2.44%	9,900	-	+0.11%
07/17	940	944	919	942	+0.21%	5,000	-	+2.73%
07/16	957	957	939	940	-0.32%	5,700	-	+2.62%
07/15	937	943	937	943	+0.64%	2,300	-	+3.17%
07/14	936	937	930	937	+0.11%	3,300	-	+2.63%
07/13	930	940	920	936	+1.08%	1,500	-	+2.63%
07/10	923	926	917	926	+0.98%	1,700	-	+1.54%
07/09	921	926	916	917	-0.43%	1,500	-	+0.66%
07/08	926	927	921	921	-0.11%	1,000	-	+1.1%
07/07	930	930	919	922	+0.22%	2,600	-	+1.21%
07/06	919	930	914	920	-0.11%	5,900	-	+0.99%
07/03	923	923	913	921	-0.22%	3,800	-	+1.1%
07/02	927	928	922	923	+0.11%	1,800	-	+1.32%
07/01	923	925	915	922	+0.99%	1,800	-	+1.21%
06/30	920	920	898	913	+0.88%	5,100	-	+0.11%
06/29	909	915	905	905	-0.44%	3,900	-	-0.77%
06/26	907	909	900	909	+0.66%	2,400	-	-0.44%
06/25	906	909	903	903	-0.77%	2,200	-	-1.31%
06/24	897	910	897	910	+1.11%	900	-	-0.66%
06/23	903	908	900	900	-0.55%	2,600	-	-1.85%
06/22	900	910	899	905	+0.11%	4,000	-	-1.42%
06/19	907	914	902	904	-0.33%	2,800	-	-1.63%
06/18	915	915	907	907	-0.11%	2,800	-	-1.41%
06/17	900	910	899	908	+1.57%	2,600	-	-1.52%
06/16	904	905	893	894	-1.22%	3,900	-	-3.14%
06/15	901	905	900	905	+0.78%	3,400	-	-2.16%
06/12	902	902	892	898	-0.44%	5,200	-	-3.02%
06/11	913	913	902	902	-1.42%	5,400	-	-2.8%
06/10	915	915	914	915	-0.22%	1,200	-	-1.51%
06/09	916	917	916	917	-0.43%	300	-	-1.5%
06/08	913	921	913	921	+0.22%	3,900	-	-1.07%
06/05	913	919	912	919	+0.77%	1,000	-	-1.39%
06/04	914	919	912	912	-0.33%	2,100	-	-2.25%
06/03	919	920	915	915	-0.44%	2,400	-	-2.03%
06/02	922	922	919	919	-0.43%	2,700	-	-1.82%
06/01	930	930	923	923	-0.43%	9,900	-	-1.49%
05/29	929	933	927	927	-0.11%	2,800	-	-1.07%
05/28	925	930	924	928	-0.11%	5,100	-	-1.07%
05/27	931	931	925	929	-0.54%	1,600	-	-1.06%
05/26	932	934	927	934	+0.21%	1,900	-	-0.64%
05/25	（IR情報）16:50 2026年9月期第2四半期決算説明資料
05/25	930	939	923	932	-0.75%	5,100	-	-0.96%
05/22	937	939	935	939	0%	1,900	-	-0.21%
05/21	930	947	930	939	+0.97%	4,400	-	-0.32%
05/20	921	931	920	930	+0.76%	14,300	-	-1.27%
05/19	928	928	918	923	-0.43%	1,600	-	-2.22%
05/18	945	948	914	927	-1.7%	9,100	-	-1.9%
05/15	943	950	937	943	+0.21%	1,600	-	-0.32%
05/14	950	952	937	941	-0.95%	10,100	-	-0.53%
05/13	959	959	941	950	+0.53%	13,900	-	+0.42%
05/12	（IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ
05/12	（IR情報）16:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/12	930	945	927	945	+1.61%	5,500	-	-0.11%
05/11	936	945	925	930	-0.64%	7,100	-	-1.59%

CSS HD（2304）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート