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	1,750	1,760	1,750	1,751	-0.11%	3,600	-	-0.62%
09/29	1,750	1,759	1,750	1,753	-0.06%	5,100	-	-0.51%
09/28	1,760	1,760	1,754	1,754	-0.34%	14,800	-	-0.51%
09/25	1,759	1,760	1,754	1,760	+0.28%	4,300	-	-0.17%
09/24	1,756	1,759	1,755	1,755	-0.06%	3,800	-	-0.45%
09/18	1,770	1,770	1,756	1,756	-0.28%	3,500	-	-0.4%
09/17	1,762	1,766	1,760	1,761	+0.17%	2,000	-	-0.11%
09/16	1,768	1,770	1,758	1,758	-0.23%	2,700	-	-0.28%
09/15	1,760	1,764	1,760	1,762	+0.11%	2,300	-	-0.06%
09/14	1,767	1,769	1,760	1,760	-0.28%	1,400	-	-0.17%
09/11	1,766	1,766	1,760	1,765	-0.06%	900	-	+0.11%
09/10	1,760	1,767	1,760	1,766	+0.34%	1,600	-	+0.17%
09/09	1,763	1,763	1,760	1,760	-0.11%	2,800	-	-0.11%
09/08	1,770	1,770	1,762	1,762	-0.45%	1,900	-	0%
09/07	1,778	1,778	1,761	1,770	-0.17%	5,000	-	+0.45%
09/04	1,767	1,773	1,767	1,773	+0.4%	2,700	-	+0.62%
09/03	1,769	1,769	1,765	1,766	-0.11%	1,800	-	+0.28%
09/02	1,768	1,768	1,760	1,768	0%	1,600	-	+0.45%
09/01	1,760	1,768	1,760	1,768	+0.45%	1,800	-	+0.51%
08/31	1,763	1,765	1,759	1,760	-0.34%	3,000	-	+0.06%
08/28	1,766	1,767	1,762	1,766	+0.11%	2,100	-	+0.4%
08/27	1,764	1,766	1,761	1,764	0%	1,800	-	+0.34%
08/26	1,761	1,765	1,760	1,764	+0.17%	1,200	-	+0.34%
08/25	1,759	1,762	1,759	1,761	0%	1,500	-	+0.17%
08/24	1,760	1,763	1,759	1,761	+0.06%	2,600	-	+0.17%
08/21	1,764	1,765	1,760	1,760	-0.23%	1,600	-	+0.11%
08/20	1,765	1,765	1,760	1,764	+0.06%	2,400	-	+0.34%
08/19	1,760	1,763	1,760	1,763	+0.17%	1,200	-	+0.28%
08/18	1,760	1,764	1,760	1,760	0%	1,700	-	+0.11%
08/17	1,759	1,763	1,759	1,760	+0.06%	1,200	-	+0.11%
08/14	1,755	1,759	1,754	1,759	+0.23%	1,700	-	+0.11%
08/13	1,762	1,762	1,755	1,755	0%	1,200	-	-0.11%
08/12	1,761	1,766	1,755	1,755	-0.51%	4,000	-	-0.06%
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	1,764	1,765	1,760	1,764	+0.4%	2,000	-	+0.46%
08/07	（IR情報）16:30 譲渡制限付き株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/07	1,760	1,760	1,755	1,757	-0.28%	2,200	-	+0.11%
08/06	1,762	1,762	1,760	1,762	+0.17%	800	-	+0.46%
08/05	1,759	1,760	1,755	1,759	+0.23%	1,800	-	+0.34%
08/04	1,760	1,760	1,755	1,755	0%	900	-	+0.17%
08/03	1,760	1,760	1,755	1,755	-0.28%	1,000	-	+0.17%
07/31	1,757	1,761	1,751	1,760	+0.28%	2,700	-	+0.51%
07/30	1,759	1,759	1,752	1,755	+0.29%	2,100	-	+0.29%
07/29	1,755	1,755	1,745	1,750	+0.11%	1,500	-	+0.06%
07/28	1,747	1,761	1,744	1,748	-0.68%	1,200	-	0%
07/27	1,749	1,760	1,743	1,760	+0.63%	1,500	-	+0.74%
07/24	1,750	1,750	1,742	1,749	-0.34%	2,300	-	+0.23%
07/23	1,752	1,755	1,751	1,755	+0.17%	900	-	+0.57%
07/22	1,759	1,776	1,752	1,752	-1.02%	2,800	-	+0.46%
07/21	1,770	1,775	1,765	1,770	0%	6,000	-	+1.55%
07/17	（IR情報）15:30 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
07/17	1,771	1,775	1,760	1,770	+0.45%	11,200	-	+1.67%
07/16	1,760	1,762	1,760	1,762	+0.11%	1,600	-	+1.32%
07/15	1,757	1,760	1,755	1,760	+0.11%	3,100	-	+1.27%
07/14	1,760	1,760	1,752	1,758	0%	2,100	-	+1.21%
07/13	1,750	1,758	1,748	1,758	+0.46%	3,900	-	+1.27%
07/10	1,749	1,750	1,749	1,750	+0.06%	900	-	+0.92%
07/09	1,750	1,750	1,745	1,749	0%	1,200	-	+0.92%
07/08	1,745	1,752	1,745	1,749	0%	4,500	-	+0.98%
07/07	1,750	1,751	1,736	1,749	-0.06%	3,700	-	+1.04%
07/06	1,746	1,750	1,741	1,750	+0.63%	9,400	-	+1.16%
07/03	1,730	1,739	1,730	1,739	+0.23%	2,000	-	+0.58%
07/02	1,732	1,740	1,730	1,735	+0.17%	2,000	-	+0.41%
07/01	1,736	1,740	1,732	1,732	-0.23%	2,000	-	+0.29%
06/30	1,743	1,746	1,734	1,736	-0.23%	3,300	-	+0.52%
06/29	1,735	1,742	1,735	1,740	+0.29%	3,500	-	+0.75%
06/26	1,737	1,737	1,730	1,735	-0.06%	1,800	-	+0.52%
06/25	1,730	1,736	1,725	1,736	+0.58%	3,700	-	+0.58%
06/24	1,723	1,731	1,723	1,726	+0.17%	1,800	-	0%
06/23	1,725	1,726	1,723	1,723	0%	1,300	-	-0.17%
06/22	1,728	1,730	1,723	1,723	-0.29%	3,900	-	-0.17%
06/19	1,730	1,733	1,728	1,728	-0.12%	3,700	-	+0.12%
06/18	（IR情報）14:00 新規出店（ピエトロイオンモール四條畷店）のお知らせ
06/18	1,733	1,733	1,730	1,730	+0.06%	2,100	-	+0.23%
06/17	1,732	1,732	1,728	1,729	+0.06%	1,700	-	+0.17%
06/16	1,732	1,733	1,727	1,728	-0.23%	2,500	-	+0.12%
06/15	1,730	1,732	1,726	1,732	+0.12%	5,400	-	+0.29%
06/12	1,730	1,731	1,722	1,730	+0.41%	1,800	-	+0.17%
06/11	1,730	1,730	1,721	1,723	-0.35%	2,400	-	-0.23%
06/10	1,729	1,730	1,721	1,729	0%	2,800	-	+0.12%
06/09	1,725	1,729	1,725	1,729	+0.23%	2,000	-	+0.12%
06/08	1,720	1,725	1,720	1,725	+0.23%	2,900	-	-0.12%
06/05	1,725	1,725	1,720	1,721	-0.06%	2,000	-	-0.35%
06/04	1,722	1,723	1,720	1,722	0%	1,700	-	-0.35%
06/03	1,721	1,722	1,720	1,722	+0.06%	2,400	-	-0.35%
06/02	（IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/02	1,722	1,723	1,721	1,721	-0.06%	1,500	-	-0.46%
06/01	1,722	1,725	1,721	1,722	0%	2,000	-	-0.4%
05/29	1,723	1,725	1,722	1,722	-0.06%	3,300	-	-0.46%
05/28	1,722	1,727	1,722	1,723	-0.23%	2,200	-	-0.4%
05/27	1,726	1,727	1,722	1,727	+0.23%	2,000	-	-0.17%
05/26	1,726	1,727	1,723	1,723	-0.17%	4,300	-	-0.46%
05/25	1,727	1,727	1,725	1,726	-0.06%	3,700	-	-0.29%
05/22	1,732	1,732	1,727	1,727	-0.12%	2,400	-	-0.29%
05/21	1,729	1,731	1,728	1,729	0%	1,200	-	-0.17%
05/20	1,732	1,732	1,728	1,729	-0.06%	3,000	-	-0.17%
05/19	1,728	1,733	1,728	1,730	+0.06%	3,400	-	-0.17%
05/18	1,730	1,731	1,729	1,729	-0.06%	3,300	-	-0.23%
05/15	（IR情報）15:30 支配株主等に関する事項について
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,730	1,731	1,730	1,730	0%	1,200	-	-0.17%
05/14	（5%ルール）西川舞（0.05%）西川啓子（3.66%）M・LYNX（20.89%）
05/14	1,730	1,732	1,730	1,730	0%	500	-	-0.23%
05/13	1,731	1,734	1,730	1,730	-0.23%	1,600	-	-0.23%
05/12	1,734	1,735	1,731	1,734	+0.23%	2,900	-	-0.06%
05/11	（IR情報）15:30 2026年3月期業績予想の再修正に関するお知らせ
05/11	1,732	1,735	1,730	1,730	-0.12%	3,100	-	-0.29%
05/08	（5%ルール）西川舞（0.05%）西川啓子（3.66%）M・LYNX（20.89%）
05/08	1,735	1,735	1,731	1,732	+0.06%	2,400	-	-0.17%
05/07	1,735	1,735	1,730	1,731	0%	2,700	-	-0.23%
05/01	（5%ルール）西川啓子（3.66%）M・LYNX（20.89%）

ピエトロ（2818）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