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	188	189	187	187	-0.53%	88,500	-	+2.19%
09/14	187	189	185	188	+0.53%	64,800	-	+2.17%
09/11	187	187	186	187	0%	57,600	-	+1.63%
09/10	186	187	186	187	0%	52,600	-	+1.63%
09/09	187	188	186	187	+0.54%	43,900	-	+1.63%
09/08	187	187	184	186	-0.53%	55,600	-	+1.09%
09/07	（IR情報）16:50 わらび餅専門店「門藤市原店」オープンのお知らせ
09/07	187	187	183	187	+0.54%	58,500	-	+1.63%
09/04	184	186	184	186	+1.09%	24,800	-	+0.54%
09/03	184	185	183	184	0%	32,200	-	-0.54%
09/02	184	185	182	184	-0.54%	94,400	-	-0.54%
09/01	185	186	184	185	0%	36,200	-	-0.54%
08/31	178	185	178	185	+1.09%	61,900	-	-0.54%
08/28	183	185	181	183	0%	55,200	-	-1.61%
08/27	186	186	182	183	-1.61%	35,600	-	-1.61%
08/26	180	187	180	186	+2.76%	67,300	-	0%
08/25	180	182	180	181	0%	43,400	-	-2.69%
08/24	181	181	179	181	+0.56%	76,800	-	-2.69%
08/21	178	181	177	180	0%	124,600	-	-3.23%
08/20	180	181	178	180	+1.69%	95,700	-	-3.23%
08/19	180	181	175	177	-2.21%	246,800	-	-4.84%
08/18	187	187	181	181	-3.21%	133,600	-	-2.69%
08/17	185	195	181	187	+3.89%	457,700	-	+1.08%
08/14	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/14	176	184	172	180	+1.12%	367,000	-	-2.7%
08/13	178	179	173	178	+0.56%	206,700	-	-3.78%
08/12	187	188	177	177	-5.85%	270,200	-	-3.8%
08/10	188	190	187	188	-0.53%	84,400	-	+2.17%
08/07	192	192	187	189	-1.56%	158,700	-	+3.28%
08/06	191	193	190	192	-0.52%	82,700	-	+5.49%
08/05	191	193	191	193	+0.52%	127,800	-	+6.63%
08/04	190	193	190	192	+0.52%	70,100	-	+6.67%
08/03	194	194	190	191	-1.55%	117,300	-	+6.7%
07/31	193	196	192	194	+1.04%	145,100	-	+8.38%
07/30	192	193	190	192	-0.52%	69,100	-	+7.87%
07/29	193	194	190	193	+1.05%	163,800	-	+9.04%
07/28	190	192	189	191	-0.52%	75,400	-	+8.52%
07/27	188	192	187	192	+1.59%	94,400	-	+9.71%
07/24	190	190	187	189	0%	147,500	-	+8.62%
07/23	190	190	187	189	0%	86,100	-	+9.25%
07/22	181	190	179	189	+5%	269,200	-	+9.88%
07/21	176	180	176	180	+2.86%	175,700	-	+5.88%
07/17	175	176	172	175	-0.57%	111,600	-	+2.94%
07/16	175	176	175	176	0%	100,800	-	+4.14%
07/15	177	177	175	176	-0.56%	98,400	-	+4.76%
07/14	176	178	176	177	0%	84,700	-	+5.99%
07/13	176	177	175	177	+0.57%	89,400	-	+6.63%
07/10	175	176	174	176	+0.57%	179,300	-	+6.67%
07/09	175	176	173	175	+0.57%	227,900	-	+6.06%
07/08	168	174	168	174	+3.57%	320,000	-	+6.1%
07/07	168	169	168	168	-0.59%	74,800	-	+3.07%
07/06	168	169	167	169	+0.6%	117,000	-	+3.68%
07/03	167	169	166	168	0%	92,700	-	+3.7%
07/02	166	168	166	168	+0.6%	73,000	-	+3.7%
07/01	169	169	164	167	-1.18%	222,400	-	+3.09%
06/30	169	169	166	169	0%	92,700	-	+4.97%
06/29	168	170	168	169	-0.59%	77,900	-	+4.97%
06/26	170	171	169	170	-0.58%	73,700	-	+5.59%
06/25	170	171	169	171	+0.59%	125,800	-	+6.88%
06/24	（IR情報）9:45 「業務スーパー小見川店」オープンのお知らせ
06/24	170	171	168	170	-1.16%	160,900	-	+6.25%
06/23	173	174	170	172	+1.18%	258,100	-	+8.18%
06/22	166	171	165	170	+1.8%	187,800	-	+6.92%
06/19	159	167	158	167	+5.03%	214,000	-	+5.7%
06/18	160	160	158	159	-0.63%	21,000	-	+0.63%
06/17	158	160	158	160	+0.63%	29,400	-	+1.27%
06/16	159	159	158	159	0%	12,900	-	+0.63%
06/15	158	159	157	159	+1.27%	60,400	-	0%
06/12	156	159	156	157	+1.29%	68,800	-	-1.26%
06/11	152	155	152	155	+0.65%	30,200	-	-2.52%
06/10	155	156	153	154	-0.65%	21,200	-	-3.14%
06/09	152	155	152	155	+0.65%	42,400	-	-3.13%
06/08	155	156	153	154	-1.91%	46,200	-	-4.35%
06/05	157	158	156	157	+0.64%	21,400	-	-2.48%
06/04	157	158	156	156	-1.89%	91,600	-	-3.11%
06/03	157	159	157	159	+1.27%	19,800	-	-1.85%
06/02	157	158	156	157	0%	15,900	-	-3.09%
06/01	160	160	157	157	-1.88%	39,600	-	-3.09%
05/29	157	161	157	160	+1.27%	54,200	-	-1.84%
05/28	158	158	158	158	0%	14,600	-	-3.07%
05/27	158	159	157	158	0%	22,800	-	-3.07%
05/26	160	161	157	158	-1.86%	46,900	-	-3.66%
05/25	160	161	158	161	+1.26%	99,800	-	-1.83%
05/22	160	160	158	159	0%	18,500	-	-3.05%
05/21	160	160	158	159	-1.24%	31,400	-	-3.05%
05/20	160	161	158	161	0%	109,000	-	-2.42%
05/19	160	162	160	161	0%	5,300	-	-2.42%
05/18	162	162	156	161	0%	222,100	-	-2.42%
05/15	162	163	161	161	-0.62%	40,900	-	-2.42%
05/14	163	163	162	162	0%	35,400	-	-1.82%
05/13	162	163	160	162	0%	92,500	-	-1.82%
05/12	162	163	161	162	-0.61%	53,200	-	-1.22%
05/11	161	163	159	163	0%	98,400	-	-0.61%
05/08	（IR情報）14:00 定款一部変更に関するお知らせ
05/08	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(非連結)
05/08	（IR情報）14:00 繰延税金資産の計上及び通期業績予想と実績値との差異に関するお知らせ
05/08	168	170	158	163	-3.55%	226,400	-	-0.61%
05/07	170	171	167	169	0%	151,200	-	+3.68%
05/01	168	170	167	169	+1.81%	91,300	-	+3.68%
04/30	166	167	165	166	0%	16,700	-	+2.47%
04/28	166	167	165	166	0%	15,200	-	+2.47%
04/27	168	168	165	166	-0.6%	29,100	-	+3.11%
04/24	166	170	166	167	+1.21%	96,300	-	+3.73%
04/23	165	166	165	165	0%	106,400	-	+3.13%
04/22	167	167	163	165	-1.2%	32,300	-	+3.13%
04/21	166	167	165	167	+0.6%	37,600	-	+4.38%

オートウェーブ（2666）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