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	2,001	2,012	2,000	2,010	+0.4%	26,400	-	-0.74%
09/29	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
09/29	2,005	2,014	2,000	2,002	-0.5%	27,100	-	-1.18%
09/28	2,011	2,016	2,005	2,012	+0.05%	25,100	-	-0.84%
09/25	2,011	2,020	2,011	2,011	0%	15,800	-	-0.98%
09/24	2,012	2,019	2,010	2,011	0%	18,300	-	-1.08%
09/18	2,010	2,018	2,007	2,011	-0.3%	14,300	-	-1.23%
09/17	2,002	2,017	2,002	2,017	+0.75%	15,200	-	-1.08%
09/17	（空売り報告）JPM Securities Japan Co Ltd. 55,139株（0.48%）-0.09%義務消失
09/16	2,001	2,012	2,001	2,002	-0.25%	13,700	-	-1.96%
09/15	（IR情報）15:30 中長期経営計画の発表時期に関するお知らせ
09/15	2,014	2,015	2,005	2,007	-0.35%	14,100	-	-1.81%
09/14	2,000	2,019	2,000	2,014	+0.6%	15,200	-	-1.56%
09/11	2,006	2,019	2,001	2,002	-0.45%	20,200	-	-2.25%
09/10	2,028	2,028	2,007	2,011	-0.94%	15,900	-	-1.9%
09/09	2,023	2,033	2,018	2,030	-0.29%	10,500	-	-0.98%
09/08	2,017	2,036	2,015	2,036	+0.94%	15,000	-	-0.68%
09/07	2,025	2,026	2,015	2,017	-0.64%	17,500	-	-1.56%
09/04	2,021	2,035	2,016	2,030	+0.35%	16,300	-	-0.98%
09/03	2,030	2,047	2,023	2,023	-0.34%	19,400	-	-1.37%
09/02	2,046	2,050	2,028	2,030	-1.07%	33,200	-	-1.17%
09/01	2,060	2,064	2,044	2,052	-0.63%	32,700	-	-0.15%
09/01	（空売り報告）Nomura International plc 54,023株（0.47%）-0.11%義務消失
08/31	2,045	2,069	2,045	2,065	+0.98%	32,500	-	+0.44%
08/28	2,034	2,064	2,030	2,045	+1.24%	124,600	-	-0.49%
08/27	2,042	2,053	2,020	2,020	-1.61%	133,700	-	-1.7%
08/27	（空売り報告）Nomura International plc 67,086株（0.58%）-0.03%
08/26	2,052	2,057	2,048	2,053	+0.05%	58,700	-	-0.15%
08/26	（空売り報告）Nomura International plc 69,783株（0.61%）+0.1%
08/25	2,051	2,058	2,047	2,052	0%	36,200	-	-0.19%
08/25	（空売り報告）Nomura International plc 58,859株（0.51%）再IN
08/24	2,060	2,061	2,052	2,052	-0.24%	26,100	-	-0.19%
08/21	2,058	2,062	2,053	2,057	-0.05%	14,900	-	+0.05%
08/20	2,062	2,071	2,053	2,058	-0.19%	21,000	-	+0.1%
08/19	2,068	2,074	2,062	2,062	-0.29%	15,800	-	+0.34%
08/18	2,087	2,087	2,068	2,068	-0.91%	24,000	-	+0.68%
08/17	2,081	2,089	2,074	2,087	+0.14%	26,100	-	+1.71%
08/14	2,080	2,084	2,070	2,084	+0.05%	19,500	-	+1.61%
08/13	2,065	2,083	2,053	2,083	+0.87%	23,500	-	+1.61%
08/12	2,061	2,068	2,057	2,065	+0.19%	18,000	-	+0.83%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 55,492株（0.48%）-0.02%義務消失
08/10	（5%ルール）エーピーアイピーインク(APIP, Inc.)（11.62%）
08/10	2,073	2,074	2,057	2,061	+0.19%	15,000	-	+0.73%
08/07	2,050	2,065	2,049	2,057	+0.73%	22,200	-	+0.59%
08/06	2,023	2,049	2,023	2,042	+0.99%	16,600	-	-0.1%
08/05	2,019	2,029	2,019	2,022	+0.2%	13,200	-	-1.03%
08/04	2,027	2,033	2,018	2,018	-0.44%	15,200	-	-1.22%
08/03	（IR情報）15:30 第三者割当により発行される第9回新株予約権の払込完了に関するお知らせ
08/03	2,040	2,044	2,022	2,027	-0.44%	21,600	-	-0.83%
07/31	2,060	2,060	2,030	2,036	-1.45%	27,300	-	-0.34%
07/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 57,192株（0.5%）再IN
07/30	2,085	2,085	2,063	2,066	-0.91%	21,700	-	+1.13%
07/29	2,065	2,087	2,064	2,085	+1.12%	31,500	-	+2.21%
07/29	（空売り報告）Nomura International plc 56,524株（0.49%）-0.1%義務消失
07/28	2,062	2,075	2,059	2,062	-0.48%	24,300	-	+1.23%
07/27	2,069	2,076	2,056	2,072	+1.07%	14,400	-	+1.87%
07/24	2,047	2,054	2,038	2,050	+0.15%	8,400	-	+0.94%
07/23	2,039	2,053	2,039	2,047	+0.39%	7,900	-	+0.89%
07/22	2,047	2,054	2,039	2,039	-0.34%	17,300	-	+0.59%
07/21	2,055	2,075	2,041	2,046	-0.44%	12,500	-	+1.04%
07/17	2,060	2,075	2,049	2,055	-0.24%	16,900	-	+1.58%
07/16	2,060	2,075	2,056	2,060	+0.1%	13,800	-	+1.93%
07/15	2,071	2,089	2,053	2,058	+1.43%	47,200	-	+1.93%
07/15	（空売り報告）JPM Securities Japan Co Ltd. 65,939株（0.57%）-0.03%
07/14	（IR情報）17:00 両輪経営の強化に向けた事業資本提携について
07/14	（IR情報）17:00 事業提携に関するお知らせ
07/14	（IR情報）17:00 第三者割当により発行される第9回新株予約権に関するお知らせ
07/14	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/14	（IR情報）15:30 中長期経営計画の公表延期に関するお知らせ
07/14	（IR情報）15:30 業績予想の修正に関するお知らせ
07/14	（IR情報）15:30 2027年2月期第1四半期決算説明資料
07/14	2,030	2,048	2,022	2,029	+0.2%	15,800	-	+0.59%
07/13	2,040	2,053	2,025	2,025	-0.49%	12,500	-	+0.5%
07/10	2,041	2,048	2,025	2,035	-0.59%	14,500	-	+1.09%
07/09	2,053	2,065	2,047	2,047	-0.29%	14,100	-	+1.89%
07/09	（空売り報告）JPM Securities Japan Co Ltd. 68,239株（0.6%）+0.01%
07/09	（空売り報告）Nomura International plc 67,979株（0.59%）-0.1%
07/08	2,047	2,069	2,047	2,053	+0.49%	20,300	-	+2.34%
07/07	2,031	2,050	2,028	2,043	+0.89%	18,100	-	+2%
07/06	2,026	2,038	2,025	2,025	-0.05%	10,700	-	+1.25%
07/03	2,023	2,043	2,023	2,026	+0.15%	12,200	-	+1.4%
07/02	2,040	2,046	2,023	2,023	0%	18,800	-	+1.35%
07/02	（空売り報告）Nomura International plc 78,635株（0.69%）-0.1%
07/01	2,029	2,040	2,021	2,023	-0.15%	17,000	-	+1.4%
06/30	2,047	2,049	2,016	2,026	-0.88%	28,500	-	+1.6%
06/29	2,011	2,049	2,011	2,044	+1.59%	62,300	-	+2.61%
06/26	（IR情報）15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
06/26	2,009	2,022	2,005	2,012	0%	19,300	-	+1.11%
06/25	2,020	2,020	2,007	2,012	+0.15%	13,800	-	+1.16%
06/25	（空売り報告）JPM Securities Japan Co Ltd. 68,139株（0.59%）-0.01%
06/24	2,000	2,020	1,992	2,009	+0.4%	22,200	-	+1.01%
06/23	1,976	2,003	1,975	2,001	+1.06%	11,000	-	+0.6%
06/22	2,000	2,008	1,980	1,980	-0.9%	13,000	-	-0.45%
06/19	2,003	2,009	1,993	1,998	-0.25%	9,000	-	+0.45%
06/18	2,005	2,008	1,993	2,003	+0.1%	12,900	-	+0.7%
06/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 56,592株（0.49%）-0.1%義務消失
06/17	1,995	2,011	1,994	2,001	+0.3%	16,900	-	+0.6%
06/16	1,995	2,002	1,988	1,995	-0.35%	10,700	-	+0.3%
06/15	2,010	2,011	1,999	2,002	0%	13,000	-	+0.7%
06/12	2,009	2,010	1,997	2,002	-0.25%	14,500	-	+0.75%
06/11	2,003	2,007	1,992	2,007	+0.2%	12,400	-	+1.06%
06/10	1,982	2,006	1,982	2,003	+1.52%	21,900	-	+0.91%
06/09	1,970	1,984	1,963	1,973	+0.15%	14,800	-	-0.55%
06/08	1,954	1,981	1,953	1,970	+0.61%	18,300	-	-0.71%
06/05	1,959	1,973	1,953	1,958	+0.41%	16,100	-	-1.31%
06/04	1,978	1,978	1,950	1,950	-1.42%	27,100	-	-1.71%
06/03	1,970	1,984	1,967	1,978	+0.25%	12,700	-	-0.3%
06/02	1,971	1,982	1,962	1,973	-0.35%	15,000	-	-0.55%
06/01	1,987	1,990	1,974	1,980	-0.45%	20,400	-	-0.2%
05/29	1,986	2,010	1,985	1,989	+0.15%	18,100	-	+0.25%
05/28	（IR情報）16:00 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
05/28	1,996	1,997	1,986	1,986	-0.7%	19,100	-	+0.1%
05/27	1,992	2,000	1,983	2,000	+1.06%	14,900	-	+0.81%
05/26	1,981	1,987	1,978	1,979	-0.1%	14,200	-	-0.25%
05/26	（空売り報告）JPM Securities Japan Co Ltd. 68,839株（0.6%）+0.01%
05/25	2,000	2,006	1,980	1,981	-1.2%	19,600	-	-0.1%
05/22	2,006	2,011	1,994	2,005	+0.4%	12,900	-	+1.11%
05/21	2,001	2,007	1,996	1,997	-0.3%	10,700	-	+0.71%
05/21	（空売り報告）JPM Securities Japan Co Ltd. 67,739株（0.59%）-0.1%
05/20	2,006	2,009	1,990	2,003	-0.15%	14,800	-	+1.01%
05/19	1,985	2,008	1,985	2,006	+1.06%	13,300	-	+1.11%
05/18	2,000	2,004	1,985	1,985	-0.95%	14,100	-	0%
05/15	1,996	2,004	1,991	2,004	+0.4%	11,900	-	+0.91%
05/14	1,997	2,002	1,991	1,996	-0.05%	14,200	-	+0.5%
05/13	1,985	2,004	1,984	1,997	+0.96%	22,000	-	+0.5%
05/12	1,981	1,989	1,978	1,978	-0.15%	13,100	-	-0.45%
05/11	1,973	1,992	1,967	1,981	+0.15%	20,900	-	-0.35%
05/08	1,975	1,988	1,970	1,978	+0.05%	16,400	-	-0.5%
05/08	（空売り報告）大和証券 56,600株（0.49%）-0.03%義務消失
05/07	1,980	1,986	1,977	1,977	0%	14,900	-	-0.55%
05/07	（空売り報告）JPM Securities Japan Co Ltd. 79,339株（0.69%）-0.01%
05/01	（空売り報告）JPM Securities Japan Co Ltd. 80,539株（0.7%）+0.01%

イートアンド HD（2882）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