イベントチャート
2025/08/21～2026/01/20
イベント情報＆株価推移
| 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 | ||||||||
| 01/20 | 1,407 | 1,408 | 1,405 | 1,408 | +0.21% | 2,700 | 138億9527万 | +0.28% |
| 01/19 | 1,407 | 1,408 | 1,405 | 1,405 | +0.07% | 4,000 | 138億6566万 | +0.07% |
| 01/16 | 1,403 | 1,406 | 1,403 | 1,404 | 0% | 1,600 | 138億5579万 | 0% |
| 01/15 | 1,403 | 1,406 | 1,402 | 1,404 | -0.07% | 2,600 | 138億5579万 | +0.07% |
| 01/14 | 1,404 | 1,405 | 1,403 | 1,405 | 0% | 3,000 | 138億6566万 | +0.14% |
| 01/13 | 1,405 | 1,409 | 1,403 | 1,405 | +0.07% | 7,400 | 138億6566万 | +0.14% |
| 01/09 | 1,406 | 1,409 | 1,404 | 1,404 | -0.14% | 2,300 | 138億5579万 | +0.07% |
| 01/08 | 1,406 | 1,408 | 1,405 | 1,406 | 0% | 3,100 | 138億7553万 | +0.21% |
| 01/07 | 1,408 | 1,408 | 1,405 | 1,406 | -0.14% | 1,400 | 138億7553万 | +0.21% |
| 01/06 | 1,410 | 1,410 | 1,404 | 1,408 | -0.14% | 2,300 | 138億9527万 | +0.36% |
| 01/05 | 1,403 | 1,410 | 1,403 | 1,410 | +0.5% | 4,500 | 139億1500万 | +0.5% |
| 2025 | ||||||||
| 12/30 | 1,403 | 1,405 | 1,403 | 1,403 | 0% | 1,400 | 138億4592万 | 0% |
| 12/29 | 1,404 | 1,404 | 1,403 | 1,403 | 0% | 3,500 | 138億4592万 | 0% |
| 12/26 | 1,403 | 1,403 | 1,401 | 1,403 | +0.07% | 3,300 | 138億4592万 | 0% |
| 12/25 | 1,403 | 1,403 | 1,400 | 1,402 | 0% | 3,900 | 138億3605万 | -0.07% |
| 12/24 | 1,400 | 1,403 | 1,400 | 1,402 | +0.14% | 4,400 | 138億3605万 | -0.07% |
| 12/23 | 1,402 | 1,402 | 1,400 | 1,400 | 0% | 1,800 | 138億1632万 | -0.21% |
| 12/22 | 1,403 | 1,403 | 1,400 | 1,400 | -0.21% | 9,400 | 138億1632万 | -0.21% |
| 12/19 | 1,402 | 1,404 | 1,402 | 1,403 | +0.07% | 3,000 | 138億4592万 | 0% |
| 12/18 | 1,402 | 1,404 | 1,402 | 1,402 | 0% | 600 | 138億3605万 | -0.07% |
| 12/17 | （IR情報）15:00 「酒処 鍋小屋2026 supported by ダイショー」詳細決定のお知らせ | |||||||
| 12/17 | 1,403 | 1,403 | 1,402 | 1,402 | -0.07% | 1,700 | 138億3605万 | -0.07% |
| 12/16 | 1,404 | 1,405 | 1,401 | 1,403 | +0.07% | 2,500 | 138億4592万 | 0% |
| 12/15 | 1,405 | 1,405 | 1,400 | 1,402 | 0% | 5,400 | 138億3605万 | -0.07% |
| 12/12 | 1,403 | 1,405 | 1,401 | 1,402 | -0.07% | 3,000 | 138億3605万 | -0.07% |
| 12/11 | 1,402 | 1,404 | 1,400 | 1,403 | -0.07% | 4,100 | 138億4592万 | 0% |
| 12/10 | 1,403 | 1,404 | 1,401 | 1,404 | +0.07% | 1,500 | 138億5579万 | +0.14% |
| 12/09 | 1,401 | 1,403 | 1,401 | 1,403 | +0.14% | 2,600 | 138億4592万 | +0.07% |
| 12/08 | 1,402 | 1,402 | 1,400 | 1,401 | 0% | 4,100 | 138億2618万 | -0.07% |
| 12/05 | 1,403 | 1,403 | 1,401 | 1,401 | 0% | 3,900 | 138億2618万 | -0.07% |
| 12/04 | 1,403 | 1,404 | 1,401 | 1,401 | -0.14% | 1,900 | 138億2618万 | -0.07% |
| 12/03 | 1,401 | 1,404 | 1,401 | 1,403 | +0.07% | 2,600 | 138億4592万 | +0.07% |
| 12/02 | 1,406 | 1,407 | 1,401 | 1,402 | -0.21% | 6,100 | 138億3605万 | 0% |
| 12/01 | 1,407 | 1,407 | 1,402 | 1,405 | -0.07% | 4,000 | 138億6566万 | +0.14% |
| 11/28 | 1,408 | 1,408 | 1,405 | 1,406 | -0.07% | 1,600 | 138億7553万 | +0.21% |
| 11/27 | 1,407 | 1,407 | 1,404 | 1,407 | +0.21% | 2,000 | 138億8540万 | +0.29% |
| 11/26 | 1,403 | 1,406 | 1,402 | 1,404 | 0% | 1,300 | 138億5579万 | +0.07% |
| 11/25 | 1,404 | 1,405 | 1,402 | 1,404 | +0.21% | 5,000 | 138億5579万 | +0.07% |
| 11/21 | 1,403 | 1,404 | 1,401 | 1,401 | -0.07% | 2,100 | 138億2618万 | -0.14% |
| 11/20 | 1,402 | 1,402 | 1,400 | 1,402 | -0.07% | 1,800 | 138億3605万 | -0.07% |
| 11/19 | 1,402 | 1,403 | 1,400 | 1,403 | +0.07% | 2,000 | 138億4592万 | 0% |
| 11/18 | 1,401 | 1,402 | 1,400 | 1,402 | 0% | 1,700 | 138億3605万 | -0.07% |
| 11/17 | 1,404 | 1,404 | 1,400 | 1,402 | -0.14% | 3,000 | 138億3605万 | -0.07% |
| 11/14 | 1,401 | 1,404 | 1,401 | 1,404 | +0.21% | 1,000 | 138億5579万 | 0% |
| 11/13 | 1,402 | 1,402 | 1,401 | 1,401 | +0.07% | 400 | 138億2618万 | -0.21% |
| 11/12 | （IR情報）13:00 「酒処 鍋小屋 2026 supported by ダイショー」2026年1月17日(土)より開催のお知らせ | |||||||
| 11/12 | 1,400 | 1,402 | 1,400 | 1,400 | -0.14% | 2,600 | 138億1632万 | -0.28% |
| 11/11 | 1,402 | 1,404 | 1,400 | 1,402 | 0% | 1,800 | 138億3605万 | -0.14% |
| 11/10 | 1,400 | 1,402 | 1,399 | 1,402 | +0.14% | 2,500 | 138億3605万 | -0.14% |
| 11/07 | 1,399 | 1,401 | 1,398 | 1,400 | 0% | 2,600 | 138億1632万 | -0.28% |
| 11/06 | 1,399 | 1,403 | 1,399 | 1,400 | +0.14% | 700 | 138億1632万 | -0.28% |
| 11/05 | 1,401 | 1,403 | 1,398 | 1,398 | -0.14% | 7,800 | 137億9658万 | -0.43% |
| 11/04 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) | |||||||
| 11/04 | 1,400 | 1,403 | 1,400 | 1,400 | -0.21% | 5,700 | 138億1632万 | -0.36% |
| 10/31 | 1,401 | 1,411 | 1,401 | 1,403 | -0.14% | 3,400 | 138億4592万 | -0.21% |
| 10/30 | （IR情報）15:00 業績予想の修正に関するお知らせ | |||||||
| 10/30 | 1,401 | 1,420 | 1,400 | 1,405 | +0.29% | 14,500 | 138億6566万 | -0.14% |
| 10/29 | 1,403 | 1,404 | 1,401 | 1,401 | -0.21% | 2,100 | 138億2618万 | -0.5% |
| 10/28 | 1,405 | 1,405 | 1,404 | 1,404 | +0.07% | 900 | 138億5579万 | -0.35% |
| 10/27 | 1,408 | 1,408 | 1,403 | 1,403 | -0.14% | 2,800 | 138億4592万 | -0.43% |
| 10/24 | 1,406 | 1,406 | 1,402 | 1,405 | -0.07% | 3,600 | 138億6566万 | -0.35% |
| 10/23 | 1,405 | 1,409 | 1,405 | 1,406 | -0.14% | 1,000 | 138億7553万 | -0.28% |
| 10/22 | 1,410 | 1,410 | 1,405 | 1,408 | +0.14% | 1,300 | 138億9527万 | -0.21% |
| 10/21 | 1,406 | 1,409 | 1,404 | 1,406 | 0% | 2,300 | 138億7553万 | -0.42% |
| 10/20 | 1,408 | 1,409 | 1,404 | 1,406 | -0.07% | 1,900 | 138億7553万 | -0.42% |
| 10/17 | 1,404 | 1,408 | 1,404 | 1,407 | +0.21% | 700 | 138億8540万 | -0.42% |
| 10/16 | 1,405 | 1,408 | 1,403 | 1,404 | -0.07% | 1,600 | 138億5579万 | -0.64% |
| 10/15 | 1,405 | 1,408 | 1,405 | 1,405 | +0.14% | 1,300 | 138億6566万 | -0.64% |
| 10/14 | 1,406 | 1,410 | 1,403 | 1,403 | -0.21% | 3,500 | 138億4592万 | -0.78% |
| 10/10 | 1,411 | 1,411 | 1,405 | 1,406 | -0.28% | 2,600 | 138億7553万 | -0.64% |
| 10/09 | 1,409 | 1,410 | 1,406 | 1,410 | +0.36% | 4,100 | 139億1500万 | -0.35% |
| 10/08 | 1,409 | 1,411 | 1,405 | 1,405 | +0.07% | 6,700 | 138億6566万 | -0.71% |
| 10/07 | 1,398 | 1,408 | 1,398 | 1,404 | +0.43% | 3,700 | 138億5579万 | -0.85% |
| 10/06 | 1,401 | 1,407 | 1,398 | 1,398 | -0.21% | 6,300 | 137億9658万 | -1.27% |
| 10/03 | 1,402 | 1,404 | 1,400 | 1,401 | -0.07% | 2,800 | 138億2618万 | -1.06% |
| 10/02 | 1,403 | 1,403 | 1,401 | 1,402 | -0.07% | 2,500 | 138億3605万 | -1.06% |
| 10/01 | 1,409 | 1,409 | 1,401 | 1,403 | -0.43% | 4,000 | 138億4592万 | -0.99% |
| 09/30 | （IR情報）11:00 『今日、鍋する？ マイレージキャンペーン』 のご案内 | |||||||
| 09/30 | 1,409 | 1,409 | 1,400 | 1,409 | 0% | 6,600 | 139億513万 | -0.56% |
| 09/29 | 1,399 | 1,410 | 1,393 | 1,409 | -1.47% | 25,700 | 139億513万 | -0.56% |
| 09/26 | 1,422 | 1,430 | 1,422 | 1,430 | +0.14% | 43,700 | 141億1238万 | +0.92% |
| 09/25 | 1,429 | 1,429 | 1,421 | 1,428 | 0% | 8,600 | 140億9264万 | +0.85% |
| 09/24 | 1,424 | 1,428 | 1,422 | 1,428 | +0.28% | 8,100 | 140億9264万 | +0.92% |
| 09/22 | 1,424 | 1,424 | 1,418 | 1,424 | +0.42% | 4,000 | 140億5317万 | +0.71% |
| 09/19 | 1,417 | 1,421 | 1,417 | 1,418 | +0.07% | 5,000 | 139億9395万 | +0.35% |
| 09/18 | 1,425 | 1,425 | 1,417 | 1,417 | -0.56% | 8,300 | 139億8408万 | +0.28% |
| 09/17 | 1,423 | 1,425 | 1,420 | 1,425 | +0.14% | 4,200 | 140億6304万 | +0.92% |
| 09/16 | 1,423 | 1,423 | 1,419 | 1,423 | +0.14% | 6,300 | 140億4330万 | +0.85% |
| 09/12 | 1,423 | 1,423 | 1,417 | 1,421 | +0.28% | 2,300 | 140億2356万 | +0.71% |
| 09/11 | 1,418 | 1,425 | 1,416 | 1,417 | -0.07% | 4,500 | 139億8408万 | +0.5% |
| 09/10 | 1,422 | 1,422 | 1,416 | 1,418 | -0.28% | 3,300 | 139億9395万 | +0.64% |
| 09/09 | 1,417 | 1,422 | 1,416 | 1,422 | +0.35% | 4,600 | 140億3343万 | +0.92% |
| 09/08 | 1,418 | 1,419 | 1,417 | 1,417 | 0% | 3,300 | 139億8408万 | +0.64% |
| 09/05 | 1,417 | 1,418 | 1,415 | 1,417 | +0.14% | 2,200 | 139億8408万 | +0.64% |
| 09/04 | 1,416 | 1,418 | 1,415 | 1,415 | -0.07% | 3,900 | 139億6435万 | +0.57% |
| 09/03 | 1,415 | 1,416 | 1,413 | 1,416 | 0% | 2,700 | 139億7422万 | +0.64% |
| 09/02 | （IR情報）11:00 『桃鉄と巡る！ 鍋で味わう！全国ラーメン紀行キャンペーン』のご案内 | |||||||
| 09/02 | 1,414 | 1,416 | 1,411 | 1,416 | +0.14% | 5,700 | 139億7422万 | +0.64% |
| 09/01 | 1,410 | 1,414 | 1,410 | 1,414 | +0.28% | 3,900 | 139億5448万 | +0.57% |
| 08/29 | 1,408 | 1,412 | 1,408 | 1,410 | -0.14% | 3,400 | 139億1500万 | +0.28% |
| 08/28 | 1,410 | 1,413 | 1,410 | 1,412 | +0.21% | 3,600 | 139億3474万 | +0.5% |
| 08/27 | 1,410 | 1,410 | 1,407 | 1,409 | -0.07% | 2,600 | 139億513万 | +0.28% |
| 08/26 | 1,409 | 1,410 | 1,406 | 1,410 | +0.14% | 2,900 | 139億1500万 | +0.36% |
| 08/25 | 1,408 | 1,410 | 1,406 | 1,408 | +0.07% | 5,200 | 138億9527万 | +0.28% |
| 08/22 | 1,406 | 1,407 | 1,404 | 1,407 | +0.07% | 3,700 | 138億8540万 | +0.21% |
| 08/21 | 1,406 | 1,406 | 1,404 | 1,406 | +0.14% | 2,200 | 138億7553万 | +0.14% |
