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
10/30	（IR情報）14:00 2027年2月期月次業績(速報)に関するお知らせ
10/29	475	477	475	477	+0.42%	1,300	-	-1.45%
10/28	477	477	474	475	-0.21%	1,100	-	-2.06%
10/27	477	477	475	476	+0.21%	700	-	-2.06%
10/26	474	476	474	475	0%	3,600	-	-2.26%
10/23	476	479	475	475	-0.21%	1,900	-	-2.46%
10/22	476	479	476	476	-0.21%	1,200	-	-2.26%
10/21	480	480	475	477	+0.21%	3,100	-	-2.25%
10/20	477	479	476	476	-0.42%	2,000	-	-2.66%
10/19	478	478	475	478	-0.42%	3,000	-	-2.45%
10/16	476	480	476	480	+0.84%	1,900	-	-2.04%
10/15	481	481	474	476	-1.65%	9,800	-	-3.05%
10/14	484	484	483	484	+0.62%	4,800	-	-1.63%
10/13	480	487	478	481	-0.82%	10,700	-	-2.24%
10/09	（IR情報）15:30 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/09	485	490	485	485	-0.41%	7,400	-	-1.62%
10/08	（IR情報）16:30 業績予想の修正に関するお知らせ
10/08	486	489	486	487	+0.21%	1,800	-	-1.22%
10/07	490	492	486	486	-0.61%	2,500	-	-1.42%
10/06	495	495	488	489	-1.21%	111,000	-	-1.01%
10/05	493	495	491	495	+0.61%	4,500	-	+0.2%
10/02	494	494	492	492	-0.4%	900	-	-0.61%
10/01	（IR情報）13:30 2027年2月期月次業績(速報)に関するお知らせ
10/01	497	498	493	494	0%	3,300	-	-0.2%
09/30	496	496	493	494	0%	1,200	-	-0.4%
09/29	496	496	494	494	0%	2,300	-	-0.4%
09/28	495	497	494	494	-0.2%	2,300	-	-0.6%
09/25	494	497	494	495	-0.4%	2,500	-	-0.4%
09/24	495	497	490	497	+1.02%	12,900	-	-0.2%
09/18	490	492	490	492	+0.41%	2,300	-	-1.2%
09/17	492	492	488	490	+0.2%	2,200	-	-1.8%
09/16	490	494	489	489	-0.41%	2,500	-	-2%
09/15	（IR情報）13:30 ＴＨＥＦＡＲＭスロウマウンテン成田愛犬同伴可能居室の拡大及びドッグラン新設に関するお知らせ
09/15	491	493	490	491	-0.41%	2,400	-	-1.8%
09/14	493	496	491	493	0%	3,400	-	-1.6%
09/11	494	494	491	493	-0.4%	1,700	-	-1.6%
09/10	493	495	493	495	0%	1,900	-	-1.2%
09/09	500	500	495	495	-1%	4,400	-	-1.39%
09/08	500	500	497	500	0%	1,700	-	-0.4%
09/07	494	501	492	500	+1.21%	13,200	-	-0.4%
09/04	494	495	493	494	0%	3,700	-	-1.59%
09/03	495	496	493	494	0%	5,600	-	-1.59%
09/02	493	494	491	494	+0.41%	3,100	-	-1.59%
09/01	488	495	488	492	-0.2%	11,100	-	-1.99%
08/31	（IR情報）16:00 2027年2月期月次業績(速報)に関するお知らせ
08/31	489	498	488	493	+0.82%	9,400	-	-1.79%
08/28	483	500	482	489	-2.4%	26,000	-	-2.59%
08/27	502	505	501	501	-1.96%	41,200	-	-0.2%
08/26	507	511	507	511	+0.79%	9,000	-	+1.79%
08/25	506	509	505	507	+0.2%	2,500	-	+1.2%
08/24	504	509	501	506	+0.2%	7,600	-	+1.2%
08/21	505	510	504	505	-0.39%	8,100	-	+1.2%
08/20	507	509	505	507	0%	5,600	-	+1.6%
08/19	506	512	506	507	0%	3,000	-	+1.81%
08/18	510	511	506	507	-0.39%	7,600	-	+1.81%
08/17	504	509	504	509	+0.59%	6,700	-	+2.41%
08/14	507	508	504	506	-0.2%	9,500	-	+1.81%
08/13	508	508	504	507	0%	4,100	-	+2.22%
08/12	503	507	502	507	+1%	7,600	-	+2.42%
08/10	500	503	499	502	0%	2,400	-	+1.62%
08/07	505	505	500	502	-0.2%	3,100	-	+1.83%
08/06	500	503	500	503	+0.6%	2,200	-	+2.24%
08/05	502	502	496	500	0%	7,000	-	+1.83%
08/04	500	501	499	500	0%	6,100	-	+2.04%
08/03	500	501	498	500	+0.4%	7,100	-	+2.25%
07/31	499	500	497	498	-0.4%	3,300	-	+2.05%
07/30	499	500	495	500	+0.4%	4,400	-	+2.67%
07/29	496	500	495	498	+0.4%	4,500	-	+2.47%
07/28	（IR情報）14:00 2027年2月期月次業績(速報)に関するお知らせ
07/28	495	497	494	496	+0.4%	3,900	-	+2.27%
07/27	490	494	487	494	+0.61%	4,600	-	+2.07%
07/24	491	491	486	491	0%	700	-	+1.45%
07/23	493	493	483	491	0%	3,800	-	+1.66%
07/22	490	493	490	491	+0.82%	2,100	-	+1.87%
07/21	489	490	480	487	0%	7,200	-	+1.25%
07/17	493	493	485	487	-1.02%	2,700	-	+1.25%
07/16	494	494	490	492	+0.41%	2,600	-	+2.5%
07/15	491	491	489	490	+0.2%	2,400	-	+2.08%
07/14	492	492	486	489	-0.81%	4,300	-	+2.09%
07/13	495	495	491	493	-1.6%	8,900	-	+2.92%
07/10	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/10	490	501	490	501	+2.24%	8,600	-	+4.81%
07/09	489	490	486	490	+0.62%	4,500	-	+2.73%
07/08	487	488	486	487	+0.21%	2,100	-	+2.1%
07/07	482	486	482	486	+1.04%	5,300	-	+2.1%
07/06	（IR情報）14:00 2027年2月期月次業績(速報)に関するお知らせ
07/06	481	483	481	481	0%	3,900	-	+1.05%
07/03	477	481	477	481	+1.05%	9,400	-	+1.05%
07/02	477	477	475	476	+0.21%	3,400	-	0%
07/01	474	477	474	475	0%	2,000	-	-0.42%
06/30	477	477	475	475	-0.42%	2,200	-	-0.42%
06/29	476	477	474	477	+0.42%	4,500	-	0%
06/26	475	475	475	475	0%	1,100	-	-0.63%
06/25	476	476	474	475	-0.21%	3,500	-	-0.63%
06/24	474	476	474	476	+0.42%	1,200	-	-0.63%
06/23	476	476	474	474	-0.42%	1,800	-	-1.04%
06/22	478	478	475	476	+0.42%	7,800	-	-0.83%
06/19	473	475	471	474	+0.42%	6,100	-	-1.25%
06/18	474	474	471	472	0%	2,500	-	-1.87%
06/17	471	474	471	472	-0.21%	3,700	-	-2.07%
06/16	475	475	473	473	-0.42%	1,800	-	-1.87%
06/15	475	477	474	475	-0.21%	2,400	-	-1.66%
06/12	477	477	472	476	-0.21%	4,700	-	-1.45%
06/11	478	478	471	477	-0.21%	4,800	-	-1.45%
06/10	478	478	476	478	0%	2,900	-	-1.44%
06/09	481	481	477	478	-0.62%	3,200	-	-1.44%
06/08	481	481	478	481	+1.05%	3,500	-	-1.03%
06/05	476	476	472	476	0%	8,600	-	-2.26%
06/04	476	478	475	476	0%	7,100	-	-2.66%

シー・ヴイ・エス・ベイエリア（2687）のイベントチャート

2026/06/04～2026/10/29

イベント情報＆株価推移

開示資料

決算

株式

チャート