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
03/09	73	74	72	72	-2.7%	1,017,500	172億7036万	-1.37%
03/06	74	74	73	74	0%	545,000	177億5009万	+1.37%
03/05	74	74	73	74	+1.37%	488,100	177億5009万	+1.37%
03/04	73	74	73	73	0%	610,900	175億1022万	0%
03/03	74	74	73	73	-1.35%	621,800	175億1022万	0%
03/02	74	74	73	74	0%	799,100	177億5009万	+1.37%
02/27	74	74	73	74	0%	611,500	177億5009万	+1.37%
02/26	73	74	73	74	0%	424,000	177億5009万	+1.37%
02/25	74	74	73	74	+1.37%	467,500	177億5009万	+1.37%
02/24	73	74	73	73	-1.35%	362,900	175億1022万	0%
02/20	74	74	73	74	0%	556,700	177億5009万	+1.37%
02/19	73	74	73	74	+1.37%	646,500	177億5009万	+1.37%
02/18	74	74	73	73	0%	748,800	175億1022万	+1.39%
02/17	73	74	73	73	-1.35%	752,600	175億1022万	+1.39%
02/16	74	74	73	74	0%	937,100	177億5009万	+2.78%
02/13	16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	16:30 通期連結業績予想の修正に関するお知らせ
02/13	74	74	73	74	0%	1,001,200	177億5009万	+2.78%
02/12	73	74	73	74	+1.37%	1,038,200	177億5009万	+2.78%
02/10	72	74	72	73	+1.39%	1,265,500	175億1022万	+1.39%
02/09	73	73	72	72	0%	691,400	172億7036万	0%
02/06	73	73	72	72	-1.37%	772,800	172億7036万	0%
02/05	73	73	72	73	+1.39%	791,500	175億1022万	+1.39%
02/04	73	73	72	72	0%	859,100	172億7036万	0%
02/03	73	73	72	72	0%	743,800	172億7036万	0%
02/02	73	73	72	72	-1.37%	912,900	172億7036万	0%
01/30	72	73	72	73	+1.39%	837,800	175億1022万	+1.39%
01/29	72	73	72	72	0%	887,700	172億7036万	+1.41%
01/28	73	73	72	72	0%	622,000	172億7036万	+1.41%
01/27	72	73	72	72	0%	783,800	172億7036万	+1.41%
01/26	72	73	72	72	0%	930,300	172億7036万	+1.41%
01/23	73	73	72	72	0%	903,100	172億7036万	+1.41%
01/22	73	73	72	72	0%	877,300	172億7036万	+1.41%
01/21	72	73	72	72	0%	919,600	172億7036万	+1.41%
01/20	73	73	72	72	-1.37%	915,500	172億7036万	+1.41%
01/19	73	73	72	73	0%	1,217,900	175億1022万	+2.82%
01/16	72	73	71	73	+1.39%	1,121,500	175億1022万	+2.82%
01/15	72	72	71	72	+1.41%	801,400	172億7036万	+1.41%
01/14	71	72	71	71	-1.39%	719,100	170億3049万	0%
01/13	72	73	71	72	0%	884,400	172億7036万	+1.41%
01/09	72	72	71	72	+1.41%	771,000	172億7036万	+1.41%
01/08	71	72	71	71	0%	2,050,400	170億3049万	+1.43%
01/07	71	71	70	71	0%	1,527,400	170億3049万	+1.43%
01/06	71	71	70	71	0%	710,400	170億3049万	+1.43%
01/05	70	71	70	71	0%	525,400	170億3049万	+1.43%
2025
12/30	71	71	70	71	+1.43%	400,300	170億3049万	+1.43%
12/29	71	71	70	70	0%	524,600	167億9063万	0%
12/26	70	71	70	70	0%	1,593,100	167億9063万	0%
12/25	71	71	70	70	0%	599,000	167億9063万	0%
12/24	70	71	70	70	-1.41%	752,600	167億9063万	0%
12/23	71	71	70	71	+1.43%	668,100	170億3049万	+1.43%
12/22	70	71	70	70	-1.41%	646,500	167億9063万	0%
12/19	71	71	70	71	0%	528,100	170億3049万	+1.43%
12/18	70	71	70	71	+1.43%	649,400	170億3049万	+1.43%
12/17	71	71	70	70	0%	741,500	167億9063万	0%
12/16	71	71	70	70	-1.41%	666,200	167億9063万	0%
12/15	70	71	70	71	+1.43%	622,400	170億3049万	+1.43%
12/12	70	71	70	70	-1.41%	566,000	167億9063万	0%
12/11	70	71	70	71	0%	589,100	170億3049万	+1.43%
12/10	69	71	69	71	+1.43%	892,800	170億3049万	+1.43%
12/09	70	71	69	70	0%	1,060,100	167億9063万	0%
12/08	70	71	69	70	0%	1,278,400	167億9063万	0%
12/05	71	71	70	70	0%	812,200	167億9063万	0%
12/04	70	71	70	70	0%	943,700	167億9063万	0%
12/03	70	71	70	70	0%	1,004,200	167億9063万	0%
12/02	71	71	70	70	-1.41%	955,100	167億9063万	0%
12/01	70	71	70	71	0%	830,600	170億3049万	+1.43%
11/28	70	71	69	71	+1.43%	1,677,200	170億3049万	+1.43%
11/27	70	70	69	70	0%	1,807,700	167億9063万	0%
11/26	70	70	69	70	+1.45%	810,400	167億9063万	0%
11/25	70	71	69	69	-1.43%	783,200	165億5076万	-1.43%
11/21	70	70	69	70	0%	741,600	167億9063万	0%
11/20	70	70	69	70	0%	734,600	167億9063万	0%
11/19	69	70	69	70	+1.45%	643,100	167億9063万	0%
11/18	70	70	69	69	-1.43%	783,300	165億5076万	-1.43%
11/17	71	71	69	70	0%	833,200	167億9063万	0%
11/14	16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	69	70	69	70	0%	1,006,300	167億9063万	0%
11/13	70	71	69	70	0%	952,100	167億9063万	0%
11/12	69	70	69	70	0%	1,207,500	167億9063万	0%
11/11	69	70	69	70	+1.45%	780,600	167億9063万	0%
11/10	69	70	69	69	0%	2,068,100	165億5076万	-1.43%
11/07	70	70	69	69	-1.43%	770,400	165億5076万	-1.43%
11/06	70	70	69	70	0%	766,100	167億9063万	-1.41%
11/05	70	70	69	70	0%	641,200	167億9063万	-1.41%
11/04	70	70	69	70	0%	1,796,400	167億9063万	-1.41%
10/31	70	71	70	70	0%	861,100	167億9063万	-1.41%
10/30	70	71	70	70	0%	1,451,800	167億9063万	-1.41%
10/29	70	71	70	70	0%	787,700	167億9063万	-1.41%
10/28	70	71	70	70	0%	1,265,300	167億9063万	-1.41%
10/27	70	71	70	70	0%	1,455,600	167億9063万	-1.41%
10/24	70	71	70	70	-1.41%	1,123,200	167億9063万	-1.41%
10/23	71	71	70	71	0%	1,156,700	170億3049万	0%
10/22	70	71	70	71	+1.43%	1,068,200	170億3049万	-1.39%
10/21	70	71	70	70	0%	923,300	167億9063万	-2.78%
10/20	71	71	70	70	-1.41%	822,200	167億9063万	-2.78%
10/17	70	71	70	71	+1.43%	808,600	170億3049万	-1.39%
10/16	71	71	70	70	-1.41%	820,400	167億9063万	-2.78%
10/15	71	71	70	71	+1.43%	979,400	170億3049万	-1.39%
10/14	70	71	70	70	-1.41%	815,000	167億9063万	-2.78%
10/10	70	71	70	71	0%	837,500	170億3049万	-2.74%
10/09	71	71	70	71	0%	991,500	170億3049万	-2.74%
10/08	71	71	70	71	-1.39%	829,800	170億3049万	-2.74%

焼肉坂井 HD（2694）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート