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	102	104	102	102	0%	21,500	-	-6.42%
10/01	101	104	101	102	0%	21,000	-	-6.42%
09/30	103	103	102	102	0%	96,500	-	-7.27%
09/29	103	104	102	102	-0.97%	36,300	-	-7.27%
09/28	106	106	103	103	-0.96%	36,200	-	-7.21%
09/25	106	107	103	104	-0.95%	55,600	-	-6.31%
09/24	106	107	105	105	-0.94%	28,000	-	-6.25%
09/18	105	107	105	106	+0.95%	24,600	-	-6.19%
09/17	104	107	104	105	+0.96%	19,900	-	-7.08%
09/16	106	108	104	104	-1.89%	49,700	-	-8.77%
09/15	104	109	104	106	+0.95%	52,500	-	-7.02%
09/14	103	108	102	105	+1.94%	57,000	-	-8.7%
09/11	108	121	103	103	-4.63%	591,200	-	-10.43%
09/10	107	112	107	108	0%	40,400	-	-6.09%
09/09	111	111	104	108	-2.7%	254,700	-	-6.9%
09/08	112	113	111	111	0%	25,900	-	-4.31%
09/07	111	112	111	111	0%	25,400	-	-4.31%
09/04	111	112	111	111	+0.91%	24,300	-	-5.13%
09/03	111	113	110	110	-2.65%	113,200	-	-5.17%
09/02	117	117	113	113	-4.24%	83,200	-	-2.59%
09/01	119	122	117	118	-1.67%	56,100	-	+1.72%
08/31	120	122	119	120	+1.69%	39,800	-	+4.35%
08/28	118	120	118	118	-0.84%	76,000	-	+3.51%
08/27	117	120	117	119	+0.85%	40,000	-	+5.31%
08/26	119	121	117	118	0%	98,500	-	+5.36%
08/25	116	119	116	118	+1.72%	52,900	-	+6.31%
08/24	116	117	115	116	-1.69%	38,800	-	+5.45%
08/21	118	120	117	118	+1.72%	50,200	-	+8.26%
08/20	113	117	113	116	+2.65%	71,300	-	+6.42%
08/19	120	120	112	113	-5.83%	154,300	-	+4.63%
08/18	121	121	118	120	-1.64%	54,600	-	+12.15%
08/17	122	122	119	122	+1.67%	114,700	-	+15.09%
08/14	10:00 令和9年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	10:00 営業外収益(持分法による投資利益)の計上に関するお知らせ
08/14	125	135	120	120	-1.64%	917,400	-	+14.29%
08/13	121	130	118	122	+4.27%	661,600	-	+17.31%
08/12	112	122	112	117	+4.46%	210,900	-	+13.59%
08/10	110	113	106	112	+2.75%	115,000	-	+8.74%
08/07	117	117	109	109	-6.84%	183,800	-	+6.86%
08/06	117	119	114	117	-0.85%	147,100	-	+15.84%
08/05	118	119	115	118	+0.85%	116,400	-	+18%
08/04	119	121	112	117	-0.85%	252,100	-	+18.18%
08/03	119	126	115	118	+3.51%	956,200	-	+20.41%
07/31	119	130	112	114	+4.59%	1,690,200	-	+17.53%
07/30	104	133	102	109	+2.83%	1,877,600	-	+13.54%
07/29	100	109	96	106	+4.95%	410,500	-	+11.58%
07/28	98	119	98	101	+5.21%	3,019,300	-	+6.32%
07/27	93	97	93	96	+3.23%	103,700	-	+1.05%
07/24	96	113	93	93	-2.11%	1,033,600	-	-2.11%
07/23	95	96	95	95	0%	34,900	-	0%
07/22	97	97	93	95	-1.04%	52,100	-	0%
07/21	94	99	94	96	+3.23%	31,800	-	+2.13%
07/17	95	100	93	93	-3.13%	151,500	-	-1.06%
07/16	95	99	95	96	-3.03%	51,400	-	+2.13%
07/15	95	99	95	99	+3.13%	27,100	-	+5.32%
07/14	96	98	96	96	-1.03%	19,500	-	+3.23%
07/13	100	100	97	97	-2.02%	74,300	-	+4.3%
07/10	97	99	96	99	+3.13%	25,100	-	+6.45%
07/09	95	98	94	96	+1.05%	17,200	-	+4.35%
07/08	98	98	94	95	-4.04%	60,600	-	+3.26%
07/07	100	100	96	99	-1%	102,300	-	+7.61%
07/06	97	101	97	100	+4.17%	87,800	-	+9.89%
07/03	93	96	93	96	+2.13%	42,800	-	+5.49%
07/02	95	95	92	94	+2.17%	60,500	-	+3.3%
07/01	90	96	90	92	0%	105,200	-	+1.1%
06/30	91	93	90	92	+1.1%	29,100	-	+1.1%
06/29	88	91	88	91	+2.25%	43,800	-	-1.09%
06/26	92	92	89	89	-2.2%	58,500	-	-3.26%
06/25	15:45 「スタンダード市場」上場維持基準の適合に向けた計画に基づく進捗状況について
06/25	92	92	89	91	+1.11%	40,900	-	-1.09%
06/24	15:45 公益財団法人財務会計基準機構への加入状況について
06/24	15:45 支配株主等に関する事項について
06/24	94	94	89	90	-3.23%	207,300	-	-3.23%
06/23	100	100	92	93	-7%	204,900	-	-1.06%
06/22	98	107	91	100	-2.91%	1,085,900	-	+6.38%
06/19	92	119	90	103	+14.44%	3,653,300	-	+8.42%
06/18	90	95	88	90	+1.12%	70,100	-	-5.26%
06/17	86	90	85	89	+3.49%	54,600	-	-7.29%
06/16	90	90	85	86	-2.27%	110,400	-	-11.34%
06/15	87	91	87	88	+2.33%	31,600	-	-10.2%
06/12	91	91	85	86	-3.37%	50,100	-	-13.13%
06/11	89	91	88	89	0%	30,700	-	-11%
06/10	93	94	88	89	0%	55,100	-	-11%
06/09	90	92	89	89	-1.11%	64,500	-	-11.88%
06/08	89	90	87	90	0%	34,600	-	-11.76%
06/05	85	90	84	90	+4.65%	58,100	-	-13.46%
06/04	90	91	85	86	-5.49%	294,400	-	-18.1%
06/03	92	93	89	91	-2.15%	134,900	-	-14.95%
06/02	95	95	92	93	-2.11%	104,100	-	-13.89%
06/01	100	106	95	95	-1.04%	136,900	-	-13.64%
05/29	97	98	94	96	0%	69,000	-	-14.29%
05/28	96	96	93	96	+1.05%	152,700	-	-15.79%
05/27	94	98	94	95	+1.06%	114,700	-	-18.1%
05/26	97	98	93	94	-4.08%	223,500	-	-20.34%
05/25	101	101	97	98	-3.92%	180,200	-	-18.33%
05/22	100	104	100	102	-0.97%	206,600	-	-15.7%
05/21	114	114	100	103	-11.21%	745,400	-	-16.26%
05/20	17:40 令和8年3月期決算短信〔日本基準〕(連結)
05/20	17:40 営業外収益(持分法による投資利益)の計上に関するお知らせ
05/20	112	132	112	116	+8.41%	1,902,700	-	-6.45%
05/19	106	110	106	107	0%	99,200	-	-14.4%
05/18	110	111	105	107	-2.73%	127,600	-	-15.75%
05/15	113	114	110	110	-1.79%	138,300	-	-14.06%
05/14	110	113	110	112	+0.9%	62,100	-	-13.85%
05/13	109	112	107	111	0%	144,500	-	-15.27%
05/12	106	115	106	111	+1.83%	135,500	-	-15.91%
05/11	109	111	108	109	-1.8%	97,400	-	-18.66%

夢みつけ隊（2673）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