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
09/30	71	71	70	70	0%	102,100	-	-2.78%
09/29	71	71	70	70	-2.78%	264,900	-	-2.78%
09/28	72	73	71	72	0%	530,800	-	0%
09/25	72	72	71	72	0%	222,000	-	0%
09/24	72	72	71	72	0%	332,900	-	0%
09/18	72	72	71	72	0%	108,400	-	0%
09/17	71	73	71	72	+1.41%	270,300	-	0%
09/16	72	72	71	71	-1.39%	136,300	-	-1.39%
09/15	73	73	71	72	0%	418,800	-	0%
09/14	72	73	72	72	0%	168,600	-	0%
09/11	72	73	72	72	0%	137,300	-	0%
09/10	72	73	72	72	0%	116,700	-	0%
09/09	73	73	72	72	0%	60,900	-	0%
09/08	72	73	72	72	0%	80,200	-	0%
09/07	72	73	72	72	0%	168,700	-	0%
09/04	72	73	72	72	0%	86,400	-	0%
09/03	72	73	72	72	0%	109,200	-	0%
09/02	72	73	72	72	0%	152,500	-	0%
09/01	72	73	72	72	0%	236,100	-	0%
08/31	72	73	72	72	0%	114,500	-	0%
08/28	72	73	72	72	0%	123,200	-	0%
08/27	72	73	72	72	0%	88,000	-	0%
08/26	72	73	72	72	0%	116,000	-	0%
08/25	73	73	72	72	0%	153,100	-	0%
08/24	72	73	72	72	0%	420,300	-	0%
08/21	73	73	72	72	0%	450,200	-	0%
08/20	72	73	72	72	0%	395,900	-	0%
08/19	72	72	71	72	0%	501,500	-	0%
08/18	72	73	71	72	0%	615,200	-	0%
08/17	72	72	71	72	0%	590,600	-	+1.41%
08/14	72	72	71	72	0%	538,800	-	+1.41%
08/13	72	72	71	72	+1.41%	437,200	-	+1.41%
08/12	（IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	72	72	71	71	-1.39%	371,600	-	0%
08/10	72	72	71	72	0%	362,600	-	+1.41%
08/07	71	72	71	72	+1.41%	412,100	-	+1.41%
08/06	71	72	71	71	0%	295,400	-	0%
08/05	71	72	71	71	0%	304,600	-	0%
08/04	72	72	71	71	-1.39%	491,500	-	0%
08/03	71	72	71	72	+1.41%	407,800	-	+1.41%
07/31	71	72	71	71	-1.39%	415,100	-	0%
07/30	72	72	71	72	0%	567,800	-	+1.41%
07/29	72	72	71	72	0%	317,200	-	+1.41%
07/28	72	72	71	72	0%	361,100	-	+1.41%
07/27	71	72	71	72	+1.41%	460,100	-	+1.41%
07/24	71	72	70	71	0%	683,900	-	+1.43%
07/23	72	72	71	71	-1.39%	383,600	-	+1.43%
07/22	72	72	71	72	+1.41%	343,800	-	+2.86%
07/21	71	72	71	71	0%	360,100	-	+1.43%
07/17	72	72	71	71	-1.39%	414,400	-	+1.43%
07/16	72	72	71	72	+1.41%	623,300	-	+2.86%
07/15	71	71	70	71	0%	836,500	-	+1.43%
07/14	71	71	70	71	0%	446,700	-	+1.43%
07/13	70	71	70	71	+1.43%	439,200	-	+1.43%
07/10	70	71	70	70	-1.41%	453,100	-	0%
07/09	（IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/09	71	71	70	71	+1.43%	334,200	-	+1.43%
07/08	71	71	70	70	-1.41%	539,400	-	0%
07/07	71	71	70	71	0%	428,200	-	+1.43%
07/06	71	71	70	71	+1.43%	408,700	-	+1.43%
07/03	71	71	70	70	0%	454,900	-	0%
07/02	70	71	70	70	0%	491,600	-	0%
07/01	70	71	70	70	0%	527,700	-	0%
06/30	71	71	70	70	0%	540,300	-	0%
06/29	（IR情報）16:30 支配株主等に関する事項について
06/29	（IR情報）16:30 非上場の親会社等の決算情報に関するお知らせ
06/29	70	71	69	70	0%	952,000	-	0%
06/26	70	70	69	70	0%	478,200	-	0%
06/25	69	70	69	70	+1.45%	411,800	-	0%
06/24	70	70	69	69	0%	321,300	-	-1.43%
06/23	70	70	69	69	-1.43%	366,500	-	-1.43%
06/22	70	70	69	70	0%	352,400	-	0%
06/19	71	71	69	70	0%	367,300	-	0%
06/18	70	71	70	70	0%	523,900	-	0%
06/17	70	70	69	70	0%	533,600	-	0%
06/16	70	70	69	70	0%	416,800	-	0%
06/15	69	70	69	70	0%	329,000	-	0%
06/12	70	70	69	70	+1.45%	480,100	-	0%
06/11	69	70	69	69	0%	488,200	-	-1.43%
06/10	70	70	69	69	0%	382,500	-	-1.43%
06/09	70	70	69	69	0%	342,200	-	-1.43%
06/08	70	70	69	69	0%	378,700	-	-1.43%
06/05	69	70	69	69	-1.43%	235,800	-	-1.43%
06/04	69	70	69	70	0%	293,300	-	0%
06/03	70	70	69	70	0%	495,900	-	0%
06/02	70	70	69	70	0%	662,900	-	0%
06/01	70	71	70	70	0%	606,400	-	0%
05/29	70	71	70	70	0%	287,600	-	0%
05/28	70	71	70	70	0%	390,100	-	0%
05/27	70	71	70	70	0%	473,200	-	0%
05/26	70	71	70	70	-1.41%	350,400	-	0%
05/25	70	71	70	71	0%	284,800	-	+1.43%
05/22	71	71	70	71	+1.43%	325,600	-	+1.43%
05/21	70	71	70	70	0%	312,800	-	0%
05/20	70	71	70	70	-1.41%	298,200	-	0%
05/19	71	71	70	71	+1.43%	249,900	-	+1.43%
05/18	71	71	70	70	-1.41%	261,900	-	0%
05/15	（IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）16:30 通期連結業績予想と実績との差異に関するお知らせ
05/15	71	71	70	71	+1.43%	306,900	-	+1.43%
05/14	70	71	70	70	0%	274,500	-	0%
05/13	70	71	70	70	0%	278,200	-	0%
05/12	70	71	70	70	0%	262,000	-	0%
05/11	70	71	70	70	0%	313,300	-	0%
05/08	70	71	70	70	-1.41%	244,300	-	0%
05/07	71	71	70	71	0%	261,500	-	+1.43%

焼肉坂井 HD（2694）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート