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	2,631	2,631	2,526	2,528	-4.46%	67,100	-	-2.84%
10/01	2,571	2,657	2,557	2,646	+3.28%	59,300	-	+1.38%
09/30	2,539	2,569	2,519	2,562	+0.12%	35,300	-	-1.91%
09/29	2,552	2,565	2,520	2,559	-1.01%	36,500	-	-2.25%
09/28	2,610	2,639	2,573	2,585	-0.84%	46,200	-	-1.64%
09/25	2,613	2,620	2,597	2,607	+0.39%	26,300	-	-0.95%
09/24	2,586	2,620	2,578	2,597	+0.08%	56,800	-	-1.55%
09/18	2,595	2,601	2,571	2,595	0%	34,200	-	-1.78%
09/17	2,564	2,600	2,555	2,595	+0.78%	52,200	-	-2.08%
09/16	2,522	2,579	2,521	2,575	+1.02%	44,900	-	-3.09%
09/15	2,548	2,556	2,518	2,549	+0.51%	43,700	-	-4.46%
09/14	2,507	2,548	2,507	2,536	+1.4%	53,000	-	-5.37%
09/11	2,500	2,523	2,480	2,501	-0.91%	57,800	-	-7.1%
09/10	（IR情報）12:00 2027年3月期8月度店舗売上高および出店状況についてのお知らせ
09/10	2,523	2,556	2,502	2,524	-0.86%	54,800	-	-6.66%
09/09	2,551	2,557	2,525	2,546	-1.43%	58,500	-	-6.33%
09/08	2,559	2,621	2,556	2,583	+0.23%	42,700	-	-5.45%
09/08	（空売り報告）Diversified Select Opportunities, LLC 69,900株（0.5%）再IN
09/08	（空売り報告）Barclays Bank PLC 71,200株（0.51%）再IN
09/07	2,574	2,587	2,551	2,577	-1.15%	60,400	-	-6.22%
09/04	2,699	2,699	2,607	2,607	-3.41%	69,600	-	-5.54%
09/04	（空売り報告）Barclays Bank PLC 69,400株（0.49%）-0.01%義務消失
09/03	2,633	2,699	2,622	2,699	+2.51%	58,800	-	-2.81%
09/03	（空売り報告）Barclays Bank PLC 69,800株（0.5%）再IN
09/02	2,671	2,674	2,633	2,633	-2.45%	83,000	-	-5.73%
09/01	2,694	2,725	2,686	2,699	-0.22%	80,800	-	-3.74%
08/31	2,650	2,706	2,618	2,705	+1.12%	90,900	-	-3.77%
08/28	2,656	2,676	2,630	2,675	+0.11%	63,400	-	-5.01%
08/27	2,690	2,715	2,668	2,672	-1.04%	41,000	-	-5.28%
08/26	2,711	2,725	2,700	2,700	-0.84%	36,300	-	-4.49%
08/25	2,719	2,763	2,691	2,723	+1.26%	47,500	-	-3.92%
08/24	2,734	2,735	2,661	2,689	-1.32%	72,500	-	-5.15%
08/21	2,797	2,797	2,701	2,725	-2.43%	55,700	-	-3.95%
08/20	2,737	2,812	2,720	2,793	+3.25%	77,200	-	-1.55%
08/19	2,732	2,769	2,683	2,705	-1.21%	70,200	-	-4.52%
08/18	2,667	2,758	2,662	2,738	+1.15%	82,300	-	-3.29%
08/17	2,780	2,780	2,706	2,707	-2.73%	85,800	-	-4.31%
08/14	2,773	2,798	2,735	2,783	-0.07%	89,800	-	-1.66%
08/13	2,847	2,850	2,766	2,785	-1.9%	106,400	-	-1.52%
08/12	2,861	2,861	2,801	2,839	-0.84%	66,400	-	+0.53%
08/10	（IR情報）10:00 2027年3月期7月度店舗売上高および出店状況についてのお知らせ
08/10	2,822	2,898	2,774	2,863	+1.45%	108,900	-	+1.74%
08/07	2,801	2,849	2,709	2,822	+0.36%	110,400	-	+0.61%
08/06	（IR情報）14:00 2027年3月期第1四半期決算説明資料
08/06	（IR情報）14:00 2027年3月期第1四半期決算補足資料
08/06	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,884	2,939	2,628	2,812	-1.64%	198,200	-	+0.54%
08/05	2,905	2,915	2,830	2,859	-1.82%	80,900	-	+2.55%
08/04	2,966	2,966	2,890	2,912	-1.82%	55,400	-	+4.75%
08/03	2,906	2,976	2,869	2,966	+2.24%	80,100	-	+7.04%
07/31	2,960	2,967	2,862	2,901	-4.26%	97,600	-	+5.22%
07/30	3,070	3,095	3,005	3,030	-1.78%	87,700	-	+10.3%
07/30	（空売り報告）Barclays Bank PLC 68,700株（0.49%）-0.01%義務消失
07/29	2,940	3,085	2,908	3,085	+5.69%	125,600	-	+13.09%
07/29	（空売り報告）Diversified Select Opportunities, LLC 69,500株（0.49%）-0.01%義務消失
07/28	2,895	2,929	2,836	2,919	+1.71%	102,500	-	+7.91%
07/27	2,840	2,870	2,813	2,870	+1.85%	65,400	-	+6.69%
07/24	2,790	2,828	2,744	2,818	+0.5%	51,100	-	+5.27%
07/23	2,818	2,828	2,778	2,804	-1.06%	44,400	-	+5.29%
07/22	2,869	2,882	2,792	2,834	-1.01%	76,600	-	+6.94%
07/21	2,809	2,911	2,809	2,863	+4.22%	135,700	-	+8.65%
07/17	2,779	2,815	2,721	2,747	-0.15%	99,700	-	+4.77%
07/16	2,736	2,771	2,707	2,751	+1.29%	50,300	-	+5.12%
07/15	2,700	2,728	2,677	2,716	+0.78%	27,400	-	+4.06%
07/14	2,652	2,719	2,640	2,695	+1.35%	52,100	-	+3.73%
07/13	2,733	2,758	2,646	2,659	-1.26%	75,700	-	+2.94%
07/10	（IR情報）10:00 2027年3月期6月度店舗売上高および出店状況についてのお知らせ
07/10	2,702	2,702	2,665	2,693	-0.81%	56,600	-	+4.75%
07/09	2,749	2,751	2,688	2,715	-0.98%	41,900	-	+6.14%
07/08	2,707	2,766	2,671	2,742	+2.24%	45,800	-	+7.91%
07/07	2,630	2,725	2,614	2,682	+3.15%	68,200	-	+6.26%
07/06	2,645	2,650	2,580	2,600	-1.22%	41,900	-	+3.54%
07/03	2,609	2,646	2,600	2,632	+0.84%	36,700	-	+5.2%
07/02	2,630	2,677	2,597	2,610	+0.97%	67,500	-	+4.65%
07/01	2,671	2,671	2,571	2,585	-3.22%	63,200	-	+3.94%
07/01	（空売り報告）Barclays Bank PLC 70,000株（0.5%）新規
06/30	2,721	2,731	2,670	2,671	-0.3%	68,100	-	+7.66%
06/29	2,639	2,720	2,625	2,679	+2.45%	64,600	-	+8.33%
06/26	2,654	2,654	2,587	2,615	-1.28%	41,700	-	+6.17%
06/25	2,599	2,658	2,563	2,649	+3.36%	57,200	-	+7.77%
06/24	2,525	2,586	2,507	2,563	+2.07%	52,700	-	+4.7%
06/23	2,520	2,528	2,485	2,511	-1.41%	33,700	-	+2.87%
06/22	2,572	2,594	2,543	2,547	+0.39%	40,600	-	+4.47%
06/19	2,466	2,558	2,466	2,537	+2.88%	86,700	-	+4.32%
06/19	（空売り報告）Diversified Select Opportunities, LLC 70,000株（0.5%）再IN
06/18	2,503	2,530	2,458	2,466	-1.32%	57,200	-	+1.65%
06/17	2,450	2,499	2,445	2,499	+1.79%	110,800	-	+3.14%
06/16	2,508	2,536	2,443	2,455	-3.27%	49,200	-	+1.4%
06/15	2,644	2,645	2,530	2,538	-2.94%	70,400	-	+5.05%
06/12	2,600	2,615	2,544	2,615	+1.63%	123,800	-	+9.09%
06/11	2,447	2,575	2,420	2,573	+5.97%	144,400	-	+8.38%
06/11	（空売り報告）Diversified Select Opportunities, LLC 69,600株（0.49%）-0.01%義務消失
06/10	（IR情報）10:00 2027年3月期5月度店舗売上高および出店状況についてのお知らせ
06/10	2,323	2,428	2,323	2,428	+4.52%	75,300	-	+3.23%
06/10	（空売り報告）Diversified Select Opportunities, LLC 70,300株（0.5%）新規
06/09	2,359	2,359	2,305	2,323	-1.02%	41,000	-	-0.51%
06/08	2,314	2,363	2,314	2,347	-0.72%	40,500	-	+0.99%
06/05	2,300	2,389	2,300	2,364	+3.14%	49,900	-	+2.29%
06/04	2,325	2,337	2,292	2,292	-1.67%	41,000	-	-0.17%
06/03	2,349	2,356	2,318	2,331	-0.98%	37,800	-	+2.01%
06/02	2,357	2,367	2,317	2,354	-0.97%	59,800	-	+3.56%
06/01	2,438	2,451	2,351	2,377	-1.82%	53,800	-	+5.18%
05/29	（IR情報）11:00 支配株主等に関する事項について
05/29	（IR情報）11:00 親会社等の決算に関するお知らせ
05/29	2,426	2,467	2,421	2,421	-0.74%	51,300	-	+7.74%
05/28	2,417	2,442	2,412	2,439	+0.16%	42,800	-	+9.23%
05/27	2,469	2,470	2,420	2,435	-1.14%	31,300	-	+9.73%
05/26	2,447	2,488	2,427	2,463	+0.82%	49,600	-	+11.75%
05/25	（IR情報）16:00 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の更新に関するお知らせ
05/25	（IR情報）14:00 剰余金の配当に関するお知らせ
05/25	2,538	2,548	2,399	2,443	-1.97%	89,700	-	+11.71%
05/22	2,397	2,520	2,384	2,492	+4.01%	66,400	-	+14.79%
05/21	2,377	2,420	2,375	2,396	+0.8%	38,700	-	+11.34%
05/20	2,420	2,432	2,335	2,377	-2.62%	54,400	-	+11.18%
05/19	2,400	2,465	2,398	2,441	+2.22%	69,000	-	+14.87%
05/18	（IR情報）9:45 2026年3月期決算説明資料
05/18	2,399	2,405	2,350	2,388	-0.58%	46,700	-	+13.18%
05/15	2,394	2,436	2,384	2,402	+1.01%	60,700	-	+14.54%
05/14	2,442	2,442	2,349	2,378	-3.02%	91,400	-	+14.16%
05/13	2,374	2,493	2,348	2,452	+5.28%	204,500	-	+18.45%
05/12	（IR情報）14:00 配当予想の修正(増配)に関するお知らせ
05/12	（IR情報）14:00 個別業績の前期実績値との差異に関するお知らせ
05/12	（IR情報）14:00 2026年3月期決算補足資料
05/12	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,082	2,349	2,001	2,329	+12.51%	352,600	-	+13.44%
05/11	（IR情報）11:30 2027年3月期4月度店舗売上高および出店状況についてのお知らせ
05/11	2,040	2,087	2,034	2,070	+2.32%	51,500	-	+1.47%

ハードオフコーポレーション（2674）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