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	756	756	755	755	0%	300	-	+0.27%
10/01	755	755	755	755	-0.66%	600	-	+0.4%
09/30	756	760	756	760	0%	200	-	+1.06%
09/29	754	762	754	760	-0.26%	500	-	+1.2%
09/28	764	765	755	762	0%	1,600	-	+1.46%
09/25	775	775	754	762	+0.26%	3,700	-	+1.6%
09/24	760	760	756	760	+1.06%	7,200	-	+1.47%
09/18	747	752	743	752	+0.94%	2,700	-	+0.53%
09/17	744	747	744	745	+0.4%	1,000	-	-0.4%
09/16	759	762	742	742	-1.2%	4,500	-	-0.8%
09/15	753	760	750	751	-0.13%	3,500	-	+0.4%
09/14	747	758	747	752	+0.8%	400	-	+0.53%
09/11	747	747	744	746	-0.13%	3,400	-	-0.13%
09/10	752	752	747	747	-0.66%	2,800	-	0%
09/09	752	754	752	752	0%	700	-	+0.67%
09/08	751	752	751	752	+0.13%	200	-	+0.8%
09/07	757	760	751	751	-0.79%	1,000	-	+0.67%
09/04	753	760	752	757	+0.4%	1,100	-	+1.47%
09/03	754	754	754	754	0%	500	-	+1.21%
09/02	756	760	754	754	-0.26%	2,300	-	+1.34%
09/01	755	756	755	756	-0.26%	2,500	-	+1.61%
08/31	（IR情報）16:25 関東配送センター移転に関するお知らせ
08/31	797	797	758	758	+1.88%	16,700	-	+2.02%
08/28	740	744	740	744	-0.13%	900	-	+0.13%
08/27	748	750	741	745	-0.4%	2,800	-	+0.27%
08/26	749	749	740	748	+0.94%	700	-	+0.67%
08/25	752	753	741	741	-1.2%	2,900	-	-0.27%
08/24	750	751	735	750	+0.54%	9,700	-	+0.94%
08/21	745	749	743	746	+0.13%	1,300	-	+0.27%
08/20	741	746	741	745	+0.54%	1,400	-	+0.13%
08/19	740	744	740	741	+0.14%	2,400	-	-0.54%
08/18	740	741	739	740	0%	1,000	-	-0.67%
08/17	736	744	736	740	+0.54%	2,400	-	-0.67%
08/14	742	742	736	736	-0.54%	1,600	-	-1.21%
08/13	743	750	730	740	-1.33%	11,300	-	-0.67%
08/12	750	750	738	750	-0.66%	4,600	-	+0.67%
08/10	（IR情報）15:30 業績予想の修正に関するお知らせ
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	743	755	742	755	+2.17%	4,800	-	+1.34%
08/07	743	743	739	739	0%	3,100	-	-0.67%
08/06	739	739	739	739	0%	1,100	-	-0.67%
08/05	740	740	739	739	-0.14%	1,000	-	-0.81%
08/04	740	740	738	740	-0.67%	3,300	-	-0.67%
08/03	740	749	740	745	+0.68%	500	-	0%
07/31	749	749	740	740	-0.27%	900	-	-0.54%
07/30	740	743	739	742	+0.41%	1,500	-	-0.27%
07/29	742	742	739	739	-0.4%	2,100	-	-0.81%
07/28	745	752	739	742	+0.27%	2,300	-	-0.4%
07/27	745	745	740	740	-0.67%	3,000	-	-0.54%
07/24	745	749	745	745	-0.13%	4,200	-	0%
07/23	751	751	746	746	-0.27%	1,200	-	+0.13%
07/22	744	759	744	748	-0.13%	31,800	-	+0.54%
07/21	744	752	744	749	+0.67%	4,700	-	+0.67%
07/17	763	765	733	744	-2.49%	33,000	-	+0.13%
07/16	757	765	757	763	+1.06%	6,000	-	+2.69%
07/15	756	760	755	755	-0.53%	6,000	-	+1.75%
07/14	754	759	751	759	+0.66%	2,500	-	+2.43%
07/13	742	759	742	754	+1.62%	5,700	-	+1.89%
07/10	749	749	742	742	0%	13,600	-	+0.27%
07/09	740	742	740	742	+0.27%	200	-	+0.41%
07/08	735	740	735	740	+0.95%	1,300	-	+0.14%
07/07	740	740	731	733	-1.35%	15,000	-	-0.81%
07/06	741	743	741	743	+0.41%	1,000	-	+0.54%
07/03	743	745	740	740	-0.4%	1,700	-	+0.27%
07/02	743	744	741	743	0%	900	-	+0.68%
07/01	740	743	740	743	+0.13%	800	-	+0.81%
06/30	741	743	741	742	+0.41%	1,000	-	+0.68%
06/29	739	740	739	739	+0.27%	1,900	-	+0.27%
06/26	737	737	737	737	-0.54%	1,100	-	0%
06/25	744	744	738	741	-0.67%	2,500	-	+0.54%
06/24	737	746	736	746	+0.95%	1,500	-	+1.22%
06/23	736	739	736	739	+0.41%	900	-	+0.41%
06/22	739	748	735	736	-1.47%	7,700	-	0%
06/19	736	749	736	747	+0.67%	2,100	-	+1.49%
06/18	743	743	737	742	+0.41%	2,200	-	+0.82%
06/17	739	742	731	739	+0.27%	2,700	-	+0.54%
06/16	736	737	734	737	+0.14%	3,700	-	+0.27%
06/15	742	745	731	736	+0.14%	10,200	-	+0.14%
06/12	735	735	732	735	0%	900	-	0%
06/11	735	735	733	735	-1.08%	2,300	-	0%
06/10	733	743	733	743	+1.09%	800	-	+1.09%
06/09	730	741	730	735	0%	6,500	-	+0.14%
06/08	733	735	733	735	+0.14%	1,400	-	+0.14%
06/05	733	735	733	734	+0.14%	500	-	0%
06/04	730	734	729	733	+0.41%	3,700	-	-0.27%
06/03	734	735	730	730	-0.68%	1,800	-	-0.68%
06/02	735	735	735	735	0%	300	-	-0.14%
06/01	733	735	732	735	+0.55%	600	-	-0.14%
05/29	725	731	725	731	+0.41%	4,900	-	-0.68%
05/28	（IR情報）15:30 剰余金の配当に関するお知らせ
05/28	732	732	728	728	-0.27%	600	-	-1.09%
05/27	730	731	730	730	-0.82%	1,500	-	-0.82%
05/26	741	741	735	736	-1.6%	800	-	-0.14%
05/25	754	754	740	748	+1.08%	2,900	-	+1.49%
05/22	740	744	738	740	0%	9,800	-	+0.54%
05/21	740	740	736	740	+0.95%	1,700	-	+0.41%
05/20	741	741	733	733	-0.54%	4,200	-	-0.54%
05/19	737	741	735	737	0%	3,500	-	-0.14%
05/18	731	737	730	737	+0.55%	4,400	-	-0.14%
05/15	（IR情報）15:30 役員の異動に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	735	735	732	733	+0.14%	700	-	-0.68%
05/14	736	736	732	732	+0.27%	300	-	-0.95%
05/13	731	736	730	730	+0.27%	1,100	-	-1.22%
05/12	729	729	728	728	-0.41%	800	-	-1.62%
05/11	736	736	721	731	-0.68%	10,300	-	-1.22%

日東ベスト（2877）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