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	7,280	7,300	7,170	7,240	-1.63%	25,600	525億8629万	+3.05%
03/06	7,300	7,380	7,290	7,360	+0.82%	10,600	534億5788万	+5.16%
03/05	7,430	7,580	7,280	7,300	-0.14%	37,000	530億2209万	+4.82%
03/04	15:30 2026年2月度の月次売上高等に係る昨年対比増減率について
03/04	7,300	7,340	7,220	7,310	-0.95%	24,400	530億9472万	+5.41%
03/03	7,560	7,560	7,330	7,380	-1.6%	23,600	536億315万	+6.91%
03/02	7,310	7,560	7,310	7,500	-0.79%	23,900	544億7475万	+9.27%
02/27	7,490	7,560	7,250	7,560	+1.34%	27,600	549億1054万	+10.87%
02/26	7,180	7,460	7,170	7,460	+4.04%	38,000	541億8421万	+10.22%
02/25	7,160	7,200	7,140	7,170	0%	9,100	520億7786万	+6.66%
02/24	7,140	7,200	7,120	7,170	-0.14%	14,200	520億7786万	+7.17%
02/20	7,160	7,200	7,110	7,180	+0.42%	10,900	521億5049万	+7.81%
02/19	7,090	7,190	7,080	7,150	+0.99%	8,600	519億3259万	+7.92%
02/18	6,920	7,110	6,900	7,080	+3.06%	16,300	514億2416万	+7.47%
02/17	6,940	6,950	6,830	6,870	-0.72%	15,200	498億9887万	+4.85%
02/16	6,800	6,920	6,800	6,920	+1.76%	13,100	502億6203万	+6.15%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
02/13	6,750	6,830	6,720	6,800	+0.59%	12,300	493億9044万	+4.89%
02/12	6,820	6,840	6,760	6,760	-0.88%	18,700	490億9990万	+4.81%
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	6,810	6,880	6,780	6,820	+0.29%	12,500	495億3570万	+6.23%
02/09	6,690	6,800	6,630	6,800	+3.19%	20,400	493億9044万	+6.5%
02/06	6,600	6,620	6,520	6,590	-0.6%	14,500	478億6514万	+3.78%
02/05	6,660	6,710	6,630	6,630	-0.15%	11,000	481億5567万	+4.89%
02/04	15:30 2026年1月度の月次売上高等に係る昨年対比増減率について
02/04	6,710	6,710	6,640	6,640	-0.75%	9,800	482億2831万	+5.58%
02/03	6,740	6,800	6,690	6,690	-0.45%	15,200	485億9147万	+6.94%
02/02	6,620	6,800	6,600	6,720	+2.6%	20,500	488億937万	+8.04%
01/30	6,520	6,610	6,520	6,550	-0.3%	8,400	475億7461万	+5.92%
01/29	6,480	6,600	6,380	6,570	+1.39%	10,100	477億1988万	+6.78%
01/28	6,600	6,600	6,450	6,480	-1.52%	12,000	470億6618万	+5.81%
01/27	6,500	6,590	6,500	6,580	+1.23%	8,300	477億9251万	+7.89%
01/26	6,410	6,500	6,410	6,500	+1.4%	9,400	472億1145万	+7.07%
01/23	6,380	6,420	6,380	6,410	+0.47%	7,500	465億5775万	+6.02%
01/22	6,280	6,380	6,270	6,380	+1.59%	9,800	463億3985万	+5.91%
01/21	6,310	6,310	6,280	6,280	-0.48%	5,800	456億1352万	+4.63%
01/20	6,350	6,350	6,240	6,310	-1.1%	13,500	458億3142万	+5.45%
01/19	6,400	6,430	6,370	6,380	-0.31%	13,600	463億3985万	+6.96%
01/16	6,370	6,400	6,340	6,400	+1.27%	8,900	464億8512万	+7.67%
01/15	6,220	6,340	6,220	6,320	+1.61%	12,200	459億405万	+6.76%
01/14	6,180	6,270	6,150	6,220	+0.81%	14,200	451億7772万	+5.44%
01/13	6,050	6,180	6,050	6,170	+1.98%	12,200	448億1456万	+4.88%
01/09	6,030	6,090	6,030	6,050	+0.33%	10,000	439億4296万	+3.1%
01/08	5,990	6,050	5,990	6,030	+0.84%	10,800	437億9769万	+2.94%
01/07	15:30 2025年12月度の月次売上高等に係る昨年対比増減率について
01/07	6,000	6,000	5,980	5,980	-0.33%	6,300	434億3453万	+2.26%
01/06	5,930	6,000	5,930	6,000	+0.84%	9,200	435億7980万	+2.74%
01/05	5,960	6,000	5,940	5,950	+0.68%	13,400	432億1663万	+2.02%
2025
12/30	5,880	5,940	5,880	5,910	+0.68%	9,000	429億2610万	+1.44%
12/29	5,840	5,880	5,840	5,870	+0.69%	4,500	426億3557万	+0.84%
12/26	5,810	5,850	5,810	5,830	+0.34%	5,200	423億4503万	+0.24%
12/25	5,810	5,830	5,810	5,810	0%	3,300	421億9977万	-0.03%
12/24	5,840	5,840	5,800	5,810	0%	6,600	421億9977万	+0.03%
12/23	5,790	5,820	5,780	5,810	+0.52%	6,500	421億9977万	+0.1%
12/22	5,850	5,850	5,780	5,780	-0.86%	8,200	419億8187万	-0.38%
12/19	5,880	5,880	5,830	5,830	-0.68%	5,000	423億4503万	+0.52%
12/18	5,890	5,890	5,870	5,870	-0.17%	2,500	426億3557万	+1.28%
12/17	5,880	5,890	5,870	5,880	+0.17%	4,300	427億820万	+1.59%
12/16	5,880	5,880	5,860	5,870	+0.17%	3,100	426億3557万	+1.56%
12/15	5,860	5,870	5,840	5,860	+0.34%	6,600	425億6293万	+1.52%
12/12	5,840	5,850	5,840	5,840	+0.52%	2,000	424億1767万	+1.2%
12/11	5,850	5,850	5,810	5,810	-0.68%	4,200	421億9977万	+0.8%
12/10	5,850	5,850	5,820	5,850	+0.17%	3,800	424億9030万	+1.56%
12/09	5,840	5,840	5,820	5,840	+0.34%	2,900	424億1767万	+1.53%
12/08	5,800	5,830	5,800	5,820	+0.52%	4,500	422億7240万	+1.32%
12/05	5,820	5,820	5,790	5,790	-0.34%	2,100	420億5450万	+0.91%
12/04	5,830	5,840	5,810	5,810	+0.17%	3,100	421億9977万	+1.4%
12/03	15:30 2025年11月度の月次売上高等に係る昨年対比増減率について
12/03	5,820	5,830	5,800	5,800	+0.17%	3,600	421億2714万	+1.35%
12/02	5,800	5,830	5,790	5,790	-0.17%	6,300	420億5450万	+1.24%
12/01	5,790	5,800	5,780	5,800	+0.52%	2,300	421億2714万	+1.49%
11/28	5,780	5,800	5,770	5,770	-0.52%	3,100	419億924万	+1.02%
11/27	5,780	5,800	5,770	5,800	+0.17%	3,200	421億2714万	+1.58%
11/26	5,800	5,800	5,780	5,790	0%	3,400	420億5450万	+1.47%
11/25	5,710	5,800	5,710	5,790	+0.87%	12,300	420億5450万	+1.58%
11/21	5,720	5,740	5,720	5,740	+0.17%	2,600	416億9134万	+0.84%
11/20	5,730	5,760	5,700	5,730	+0.17%	6,900	416億1870万	+0.77%
11/19	5,720	5,750	5,710	5,720	0%	5,600	415億4607万	+0.7%
11/18	5,740	5,760	5,720	5,720	-0.69%	4,100	415億4607万	+0.85%
11/17	5,720	5,760	5,710	5,760	+0.7%	5,600	418億3660万	+1.69%
11/14	5,720	5,730	5,700	5,720	0%	4,700	415億4607万	+1.19%
11/13	5,700	5,720	5,680	5,720	+0.7%	6,700	415億4607万	+1.33%
11/12	5,660	5,680	5,650	5,680	+0.18%	4,500	412億5554万	+0.78%
11/11	5,690	5,690	5,640	5,670	-0.18%	6,300	411億8291万	+0.69%
11/10	5,700	5,720	5,620	5,680	-2.57%	28,000	412億5554万	+0.98%
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	5,610	5,830	5,610	5,830	+2.64%	31,400	423億4503万	+3.76%
11/06	15:30 2025年10月度の月次売上高等に係る昨年対比増減率について
11/06	5,720	5,730	5,670	5,680	-0.53%	10,700	412億5554万	+1.32%
11/05	5,640	5,710	5,600	5,710	+1.06%	6,700	414億7344万	+1.95%
11/04	5,630	5,660	5,620	5,650	+0.18%	2,000	410億3764万	+0.96%
10/31	5,670	5,700	5,640	5,640	-0.18%	2,600	409億6501万	+0.62%
10/30	5,590	5,670	5,590	5,650	+0.89%	8,100	410億3764万	+0.64%
10/29	5,680	5,680	5,600	5,600	-0.53%	6,800	406億7448万	-0.39%
10/28	5,670	5,670	5,630	5,630	-1.23%	6,600	408億9237万	0%
10/27	5,700	5,720	5,690	5,700	0%	4,000	414億81万	+1.1%
10/24	5,730	5,730	5,700	5,700	-0.18%	1,600	414億81万	+0.97%
10/23	5,730	5,730	5,700	5,710	-0.35%	2,500	414億7344万	+1.03%
10/22	5,710	5,730	5,700	5,730	+0.35%	5,400	416億1870万	+1.31%
10/21	5,660	5,770	5,660	5,710	+1.24%	17,800	414億7344万	+0.95%
10/20	5,600	5,650	5,600	5,640	+0.89%	7,900	409億6501万	-0.25%
10/17	5,580	5,610	5,560	5,590	0%	6,500	406億184万	-1.22%
10/16	5,570	5,680	5,550	5,590	+0.36%	18,700	406億184万	-1.27%
10/15	5,510	5,570	5,510	5,570	+1.09%	13,800	404億5658万	-1.64%
10/14	5,490	5,530	5,490	5,510	-0.18%	6,500	400億2078万	-2.72%
10/10	5,500	5,540	5,490	5,520	+0.36%	6,700	400億9341万	-2.58%
10/09	5,490	5,540	5,480	5,500	-0.18%	8,100	399億4815万	-2.91%
10/08	5,500	5,540	5,490	5,510	0%	14,500	400億2078万	-2.72%
10/06	15:30 2025年9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