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	588	589	575	580	-1.69%	176,800	-	-3.49%
10/01	597	597	590	590	-1.67%	84,800	-	-1.99%
09/30	593	600	592	600	+0.5%	30,400	-	-0.5%
09/29	594	597	587	597	+0.67%	190,200	-	-1%
09/28	601	602	593	593	-1%	91,500	-	-1.82%
09/25	597	601	596	599	0%	63,700	-	-0.66%
09/24	598	606	596	599	+0.34%	114,800	-	-0.66%
09/18	603	603	596	597	-1%	78,100	-	-1%
09/17	599	607	599	603	+1.17%	103,800	-	0%
09/16	15:30 連結子会社による「リーガロイヤルホテル大阪ヴィニェットコレクション」のウエディング事業業務提携に関するお知らせ
09/16	597	600	594	596	0%	48,500	-	-1.16%
09/15	595	598	592	596	0%	32,200	-	-1.32%
09/14	584	598	583	596	+1.36%	51,500	-	-1.49%
09/11	591	595	585	588	-1.51%	98,700	-	-2.81%
09/10	595	597	590	597	+0.34%	55,100	-	-1.32%
09/09	601	604	593	595	-1.16%	157,500	-	-1.49%
09/08	605	610	599	602	-0.66%	106,400	-	-0.33%
09/07	605	607	603	606	+0.33%	31,700	-	+0.33%
09/04	602	607	600	604	+0.33%	78,100	-	0%
09/03	605	609	602	602	-0.33%	78,600	-	-0.33%
09/02	613	614	603	604	-2.11%	83,100	-	0%
09/01	621	626	611	617	-1.12%	147,500	-	+2.15%
08/31	607	624	605	624	+2.3%	162,800	-	+3.48%
08/28	607	610	603	610	0%	58,700	-	+1.33%
08/27	615	618	606	610	-1.29%	84,500	-	+1.33%
08/26	614	624	614	618	+0.98%	102,600	-	+2.83%
08/25	611	617	605	612	-0.49%	85,600	-	+1.83%
08/24	607	623	606	615	+1.82%	139,700	-	+2.5%
08/21	601	604	599	604	+0.5%	62,800	-	+0.83%
08/20	590	601	588	601	+2.39%	105,700	-	+0.33%
08/19	595	595	581	587	-1.68%	206,200	-	-2%
08/18	602	607	593	597	-0.67%	148,400	-	-0.5%
08/17	599	609	596	601	+0.5%	203,000	-	0%
08/14	601	605	595	598	-0.5%	171,300	-	-0.5%
08/13	613	614	598	601	-0.99%	199,300	-	-0.17%
08/12	589	615	586	607	-1.94%	721,800	-	+0.83%
08/10	15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](連結)
08/10	600	619	596	619	+3.34%	298,200	-	+2.65%
08/07	596	600	593	599	+1.35%	79,000	-	-0.5%
08/06	591	596	587	591	+0.51%	90,100	-	-1.99%
08/05	590	594	586	588	+0.34%	61,200	-	-2.49%
08/04	591	595	586	586	-1.01%	84,200	-	-2.98%
08/03	606	606	590	592	-2.63%	130,200	-	-1.99%
07/31	608	611	603	608	-0.16%	68,700	-	+0.5%
07/30	595	610	589	609	+1.5%	128,700	-	+0.66%
07/29	596	603	594	600	0%	50,200	-	-0.83%
07/28	597	602	595	600	-0.5%	89,300	-	-0.83%
07/27	597	603	596	603	+1.01%	55,300	-	-0.33%
07/24	15:30 特定子会社の異動に関するお知らせ
07/24	597	598	591	597	0%	74,200	-	-1.32%
07/23	17:30 連結子会社による「雅叙園東京」のウエディング事業受託に関するお知らせ
07/23	607	607	595	597	-1.16%	83,700	-	-1.32%
07/22	608	610	601	604	0%	76,300	-	0%
07/21	599	606	596	604	+1.85%	48,300	-	0%
07/17	596	600	586	593	-0.5%	124,400	-	-1.82%
07/16	600	607	594	596	-0.83%	90,400	-	-1.32%
07/15	605	607	600	601	-0.83%	51,600	-	-0.33%
07/14	602	608	600	606	+0.66%	42,700	-	+0.66%
07/13	614	615	600	602	-2.27%	77,400	-	+0.33%
07/10	612	616	611	616	+0.65%	16,800	-	+2.84%
07/09	609	618	602	612	-0.16%	63,500	-	+2.51%
07/08	618	620	609	613	-0.81%	103,100	-	+3.03%
07/07	620	628	616	618	-0.32%	76,400	-	+4.22%
07/06	613	625	613	620	+2.31%	117,200	-	+4.91%
07/03	612	613	602	606	0%	64,100	-	+2.89%
07/02	600	609	599	606	+2.02%	89,100	-	+3.06%
07/01	600	602	592	594	-1.98%	133,700	-	+1.19%
06/30	609	609	599	606	+0.66%	149,200	-	+3.24%
06/29	612	617	600	602	-1.63%	246,000	-	+2.73%
06/26	617	623	610	612	-0.65%	768,800	-	+4.62%
06/25	621	625	610	616	+0.82%	232,700	-	+5.3%
06/24	601	613	601	611	+2.69%	183,600	-	+4.62%
06/23	599	599	592	595	-0.67%	88,600	-	+2.06%
06/22	593	600	587	599	+0.5%	114,500	-	+2.74%
06/19	598	598	589	596	+0.85%	53,300	-	+2.05%
06/18	598	600	588	591	0%	86,700	-	+1.2%
06/17	597	603	590	591	-0.84%	81,200	-	+1.03%
06/16	599	602	587	596	-1%	133,000	-	+1.53%
06/15	594	602	590	602	+2.91%	121,800	-	+2.38%
06/12	579	586	577	585	+1.56%	74,600	-	-0.51%
06/11	578	578	563	576	-0.52%	147,100	-	-2.21%
06/10	574	588	571	579	+2.48%	162,700	-	-2.03%
06/09	574	577	564	565	-0.35%	66,000	-	-4.56%
06/08	563	571	558	567	-1.05%	130,600	-	-4.55%
06/05	562	579	559	573	+2.5%	135,200	-	-3.86%
06/04	557	562	556	559	-0.71%	53,900	-	-6.52%
06/03	560	566	551	563	+0.9%	101,000	-	-6.32%
06/02	568	568	556	558	-2.28%	130,000	-	-7.46%
06/01	590	590	569	571	-2.89%	217,100	-	-5.78%
05/29	591	597	588	588	0%	51,400	-	-3.61%
05/28	593	593	583	588	-0.17%	86,100	-	-3.92%
05/27	585	591	580	589	+0.68%	56,800	-	-4.23%
05/26	580	588	576	585	+0.69%	144,400	-	-5.34%
05/25	595	598	577	581	-2.19%	227,400	-	-6.29%
05/22	594	595	587	594	+0.68%	62,100	-	-4.65%
05/21	601	601	587	590	-0.17%	78,900	-	-5.6%
05/20	613	613	587	591	-2.96%	118,200	-	-5.74%
05/19	612	616	605	609	+0.66%	139,400	-	-3.33%
05/18	615	615	600	605	-1.63%	160,100	-	-4.27%
05/15	617	626	606	615	-0.32%	122,300	-	-2.84%
05/14	625	628	615	617	-1.44%	167,900	-	-2.68%
05/13	602	628	596	626	+1.95%	303,300	-	-1.42%
05/12	15:30 2026年12月期第1四半期決算短信[日本基準](連結)
05/12	622	630	609	614	0%	338,300	-	-3.31%
05/11	615	625	612	614	+0.16%	131,900	-	-3.46%

ツカダ・グローバルホールディング（2418）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート