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	8,410	8,680	8,320	8,680	+3.09%	25,900	-	-4.43%
10/01	8,520	8,570	8,420	8,420	-0.12%	9,800	-	-7.61%
09/30	8,610	8,610	8,400	8,430	-2.88%	27,300	-	-7.89%
09/29	8,600	8,710	8,310	8,680	-0.8%	28,200	-	-5.49%
09/28	9,030	9,030	8,720	8,750	-1.46%	40,100	-	-4.93%
09/25	8,870	9,080	8,830	8,880	0%	20,400	-	-3.58%
09/24	8,890	8,920	8,820	8,880	+0.34%	17,500	-	-3.51%
09/18	8,990	9,080	8,800	8,850	-1.56%	19,100	-	-3.76%
09/17	9,070	9,080	8,990	8,990	-0.55%	8,800	-	-2.06%
09/16	8,950	9,070	8,920	9,040	+1.23%	11,600	-	-1.3%
09/15	8,850	9,000	8,850	8,930	+1.36%	16,900	-	-2.27%
09/14	8,750	8,880	8,700	8,810	+1.15%	12,500	-	-3.38%
09/11	8,830	8,920	8,710	8,710	-1.47%	16,300	-	-4.36%
09/10	8,850	8,940	8,720	8,840	-0.67%	19,800	-	-2.79%
09/09	9,060	9,130	8,900	8,900	-1.77%	13,400	-	-1.9%
09/08	9,110	9,180	8,790	9,060	-0.55%	34,400	-	+0.09%
09/07	9,500	9,500	9,110	9,110	-4%	38,000	-	+0.91%
09/04	9,500	9,670	9,410	9,490	+0.64%	30,300	-	+5.36%
09/03	（IR情報）15:30 2026年8月度の月次売上高等に係る昨年対比増減率について
09/03	10,050	10,090	9,320	9,430	-6.26%	59,300	-	+5.07%
09/02	10,100	10,190	9,890	10,060	-0.3%	27,000	-	+12.4%
09/01	9,890	10,200	9,780	10,090	+3.17%	36,700	-	+13.69%
08/31	9,700	9,880	9,600	9,780	+2.3%	25,600	-	+11.16%
08/28	9,370	9,600	9,340	9,560	+2.8%	23,400	-	+9.49%
08/27	9,410	9,440	9,240	9,300	-0.75%	18,500	-	+7.24%
08/26	9,450	9,450	9,230	9,370	-1.26%	20,000	-	+8.7%
08/25	9,350	9,540	9,310	9,490	+1.28%	18,900	-	+10.81%
08/24	9,310	9,560	9,300	9,370	+1.41%	26,900	-	+10.16%
08/21	9,240	9,440	9,140	9,240	+0.87%	24,500	-	+9.27%
08/20	8,920	9,410	8,900	9,160	+2.92%	32,500	-	+8.87%
08/19	8,790	8,900	8,630	8,900	+2.06%	21,800	-	+6.15%
08/18	8,640	8,800	8,560	8,720	+0.35%	17,500	-	+4.32%
08/17	8,410	8,690	8,410	8,690	+2.96%	16,200	-	+4.3%
08/14	8,530	8,530	8,410	8,440	-0.47%	8,200	-	+1.63%
08/13	8,470	8,690	8,420	8,480	-0.12%	15,500	-	+2.42%
08/12	（IR情報）15:30 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ
08/12	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
08/12	8,310	8,680	8,220	8,490	+0.35%	26,500	-	+2.83%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	8,590	8,590	8,330	8,460	-0.82%	21,600	-	+2.89%
08/07	8,450	8,580	8,380	8,530	+1.79%	12,000	-	+4.13%
08/06	8,240	8,450	8,240	8,380	+0.96%	10,300	-	+2.72%
08/05	（IR情報）15:30 2026年7月度の月次売上高等に係る昨年対比増減率について
08/05	8,470	8,470	8,180	8,300	-1.19%	13,300	-	+2.14%
08/04	8,370	8,460	8,300	8,400	-0.71%	10,300	-	+3.75%
08/03	8,460	8,530	8,350	8,460	-1.4%	11,300	-	+4.94%
07/31	8,570	8,730	8,400	8,580	-1.27%	15,900	-	+6.94%
07/30	8,800	8,800	8,440	8,690	-1.25%	18,200	-	+8.97%
07/29	8,200	8,800	8,200	8,800	+7.32%	35,500	-	+11.11%
07/28	8,220	8,290	8,150	8,200	+0.49%	13,300	-	+4.38%
07/27	8,100	8,240	8,050	8,160	+0.74%	9,600	-	+4.51%
07/24	8,080	8,150	8,010	8,100	+0.25%	8,600	-	+4.33%
07/23	8,040	8,100	7,990	8,080	+0.75%	7,500	-	+4.6%
07/22	7,950	8,070	7,860	8,020	+0.88%	16,100	-	+4.22%
07/21	8,030	8,170	7,820	7,950	-1.24%	19,700	-	+3.7%
07/17	8,080	8,260	8,030	8,050	-0.74%	17,300	-	+5.23%
07/16	8,250	8,330	8,080	8,110	-0.98%	15,900	-	+6.21%
07/15	8,490	8,530	8,130	8,190	-2.62%	15,700	-	+7.54%
07/14	（IR情報）15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
07/14	8,330	8,550	8,270	8,410	+1.57%	26,800	-	+10.8%
07/13	8,040	8,280	8,030	8,280	+2.99%	17,800	-	+9.74%
07/10	7,880	8,040	7,880	8,040	+0.12%	7,100	-	+7.19%
07/09	7,820	8,090	7,820	8,030	+2.69%	12,900	-	+7.66%
07/08	7,860	7,940	7,790	7,820	-0.51%	9,200	-	+5.41%
07/07	7,660	7,870	7,660	7,860	+2.61%	9,200	-	+6.33%
07/06	7,700	7,750	7,620	7,660	-0.52%	7,600	-	+3.86%
07/03	（IR情報）15:30 2026年6月度の月次売上高等に係る昨年対比増減率について
07/03	7,680	7,760	7,630	7,700	+0.39%	4,800	-	+4.42%
07/02	7,640	7,790	7,590	7,670	+1.05%	8,900	-	+3.99%
07/01	7,540	7,590	7,430	7,590	+0.66%	7,000	-	+2.83%
06/30	（IR情報）15:30 投資単位の引き下げに関する考え方及び方針について
06/30	（IR情報）15:30 支配株主等に関する事項について
06/30	7,650	7,650	7,510	7,540	-0.13%	4,800	-	+2.11%
06/29	7,540	7,640	7,520	7,550	+0.67%	9,700	-	+2.08%
06/26	7,370	7,520	7,340	7,500	+1.76%	11,100	-	+1.26%
06/25	7,320	7,370	7,200	7,370	+0.68%	11,800	-	-0.71%
06/24	7,190	7,350	7,190	7,320	+1.81%	10,700	-	-1.53%
06/23	7,040	7,210	7,010	7,190	+2.57%	15,800	-	-3.66%
06/22	7,050	7,070	6,960	7,010	-0.57%	18,200	-	-6.32%
06/19	7,130	7,130	7,050	7,050	-1.12%	11,100	-	-5.96%
06/18	7,390	7,390	7,100	7,130	-2.73%	17,100	-	-5.02%
06/17	7,310	7,550	7,310	7,330	+0.41%	9,600	-	-2.4%
06/16	7,500	7,600	7,270	7,300	-3.31%	13,800	-	-2.69%
06/15	7,680	7,800	7,540	7,550	-1.82%	15,800	-	+0.83%
06/12	7,630	7,700	7,470	7,690	+0.79%	12,600	-	+3.04%
06/11	7,530	7,630	7,460	7,630	+1.33%	12,500	-	+2.76%
06/10	7,360	7,530	7,280	7,530	+3.43%	8,200	-	+1.87%
06/09	7,270	7,400	7,190	7,280	+1.39%	14,900	-	-1.15%
06/08	6,960	7,230	6,960	7,180	+2.57%	17,000	-	-2.26%
06/05	7,050	7,260	6,910	7,000	-0.28%	22,200	-	-4.53%
06/04	7,140	7,190	7,010	7,020	-1.68%	13,200	-	-4.2%
06/03	（IR情報）15:30 2026年5月度の月次売上高等に係る昨年対比増減率について
06/03	7,450	7,470	6,710	7,140	-4.16%	76,200	-	-2.5%
06/02	7,630	7,650	7,450	7,450	-2.36%	10,400	-	+1.82%
06/01	7,680	7,720	7,620	7,630	-1.42%	9,500	-	+4.51%
05/29	7,810	7,900	7,680	7,740	-0.9%	6,900	-	+6.33%
05/28	7,620	7,810	7,610	7,810	+2.09%	8,300	-	+7.75%
05/27	7,860	7,860	7,650	7,650	-2.55%	8,000	-	+6.04%
05/26	（IR情報）15:30 代表取締役の異動および新任取締役候補者の選任に関するお知らせ
05/26	7,800	7,980	7,800	7,850	+0.26%	8,500	-	+9.26%
05/25	7,880	8,060	7,790	7,830	-0.76%	19,300	-	+9.59%
05/22	7,510	7,890	7,510	7,890	+3%	21,100	-	+11.08%
05/21	8,000	8,010	7,410	7,660	-4.61%	42,300	-	+8.48%
05/20	7,700	8,100	7,700	8,030	+4.42%	26,400	-	+14.19%
05/19	7,370	7,790	7,370	7,690	+4.34%	24,900	-	+9.94%
05/18	7,200	7,460	7,200	7,370	+1.1%	18,900	-	+5.74%
05/15	7,230	7,330	7,200	7,290	+1.11%	15,400	-	+4.83%
05/14	7,140	7,240	7,090	7,210	+1.12%	12,500	-	+3.88%
05/13	6,990	7,190	6,980	7,130	+2.44%	17,000	-	+2.98%
05/12	6,820	6,990	6,800	6,960	+0.72%	10,000	-	+0.71%
05/11	6,740	6,930	6,680	6,910	+2.37%	22,900	-	+0.1%
05/08	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/08	（IR情報）15:30 通期連結業績予想と実績値との差異に関するお知らせ
05/08	（IR情報）15:30 2026年4月度の月次売上高等に係る昨年対比増減率について

大戸屋 HD（2705）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