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	1,930	1,942	1,912	1,935	-0.36%	72,400	219億7885万	-5.19%
03/06	1,955	1,955	1,935	1,942	-0.82%	41,500	220億5836万	-5.04%
03/05	1,946	1,965	1,943	1,958	+1.5%	46,900	222億4009万	-4.44%
03/04	1,930	1,935	1,916	1,929	-0.36%	90,400	219億1070万	-5.99%
03/03	1,953	1,953	1,935	1,936	-0.77%	85,400	219億9021万	-5.88%
03/02	1,986	1,986	1,951	1,951	-1.91%	105,300	221億6058万	-5.43%
02/27	2,000	2,004	1,987	1,989	-0.45%	67,000	225億9221万	-3.77%
02/26	2,003	2,035	1,998	1,998	-3.9%	199,600	226億9444万	-3.43%
02/25	15:30 役員異動に関するお知らせ
02/25	2,084	2,087	2,077	2,079	-0.14%	224,000	236億1448万	+0.34%
02/24	2,076	2,087	2,076	2,082	+0.1%	88,200	236億4856万	+0.53%
02/20	2,085	2,090	2,080	2,080	-0.48%	46,400	236億2584万	+0.43%
02/19	2,073	2,091	2,072	2,090	+0.72%	45,200	237億3943万	+0.92%
02/18	2,088	2,098	2,075	2,075	-0.43%	33,000	235億6905万	+0.29%
02/17	2,098	2,104	2,084	2,084	-0.62%	34,100	236億7128万	+0.77%
02/16	2,100	2,104	2,093	2,097	-0.05%	37,200	238億1894万	+1.5%
02/13	2,094	2,100	2,090	2,098	+0.29%	18,500	238億3030万	+1.65%
02/12	2,098	2,099	2,092	2,092	+0.05%	29,600	237億6214万	+1.5%
02/10	2,079	2,093	2,079	2,091	+0.58%	20,300	237億5079万	+1.55%
02/09	2,091	2,094	2,078	2,079	-0.19%	22,900	236億1448万	+1.12%
02/06	2,078	2,086	2,075	2,083	+0.24%	15,400	236億5992万	+1.41%
02/05	2,077	2,083	2,075	2,078	-0.1%	22,300	236億312万	+1.27%
02/04	2,060	2,080	2,058	2,080	+0.92%	20,000	236億2584万	+1.51%
02/03	2,070	2,072	2,057	2,061	-0.24%	27,900	234億1003万	+0.73%
02/02	2,065	2,077	2,058	2,066	+0.15%	23,800	234億6682万	+1.13%
01/30	2,042	2,063	2,041	2,063	+1.23%	23,600	234億3275万	+1.18%
01/29	2,036	2,047	2,032	2,038	-0.1%	29,900	231億4878万	+0.15%
01/28	2,050	2,057	2,035	2,040	-0.49%	25,200	231億7150万	+0.34%
01/27	2,060	2,070	2,050	2,050	-0.29%	22,800	232億8508万	+1.03%
01/26	2,070	2,080	2,056	2,056	-0.44%	40,200	233億5324万	+1.53%
01/23	2,062	2,066	2,055	2,065	+0.54%	19,400	234億5546万	+2.23%
01/22	2,048	2,063	2,047	2,054	+0.2%	13,600	233億3052万	+1.88%
01/21	2,061	2,069	2,050	2,050	-0.68%	21,000	232億8508万	+1.94%
01/20	2,065	2,075	2,056	2,064	-0.29%	27,100	234億4410万	+2.84%
01/19	2,088	2,095	2,070	2,070	-0.24%	25,600	235億1226万	+3.29%
01/16	2,080	2,083	2,070	2,075	-0.19%	24,100	235億6905万	+3.8%
01/15	2,055	2,085	2,049	2,079	+2.11%	64,700	236億1448万	+4.21%
01/14	15:30 2026年2月期第3四半期決算説明資料
01/14	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/14	2,050	2,050	2,036	2,036	-0.39%	34,500	231億2606万	+2.31%
01/13	2,052	2,058	2,044	2,044	0%	25,900	232億1693万	+2.87%
01/09	2,040	2,048	2,035	2,044	+0.44%	18,100	232億1693万	+3.08%
01/08	2,042	2,047	2,032	2,035	-0.34%	17,900	231億1471万	+2.78%
01/07	2,041	2,052	2,039	2,042	+0.44%	33,500	231億9422万	+3.24%
01/06	2,030	2,039	2,027	2,033	+0.54%	22,400	230億9199万	+2.88%
01/05	2,034	2,035	2,022	2,022	-0.05%	19,500	229億6704万	+2.43%
2025
12/30	2,025	2,030	2,020	2,023	+0.05%	25,100	229億7840万	+2.53%
12/29	2,008	2,022	2,001	2,022	+0.8%	31,600	229億6704万	+2.59%
12/26	2,007	2,010	2,001	2,006	+0.25%	28,100	227億8531万	+1.88%
12/25	1,991	2,004	1,987	2,001	+0.81%	31,500	227億2851万	+1.78%
12/24	1,984	1,992	1,984	1,985	+0.05%	18,200	225億4678万	+1.07%
12/23	15:30 グループ役員人事に関するお知らせ
12/23	1,972	1,986	1,971	1,984	+0.81%	26,400	225億3542万	+1.12%
12/22	1,971	1,977	1,966	1,968	+0.05%	27,800	223億5368万	+0.31%
12/19	1,956	1,969	1,956	1,967	+0.61%	25,000	223億4232万	+0.25%
12/18	1,942	1,955	1,940	1,955	+0.77%	24,600	222億602万	-0.41%
12/17	12:45 餃子の皮から生まれた『ぎょーナツ』新発売～イートアンド・食品ロス削減プロジェクト～
12/17	1,952	1,952	1,940	1,940	-0.26%	26,600	220億3564万	-1.22%
12/16	1,951	1,952	1,944	1,945	-0.21%	33,500	220億9243万	-1.02%
12/15	1,949	1,951	1,945	1,949	+0.31%	21,100	221億3787万	-0.92%
12/12	1,957	1,960	1,943	1,943	-0.41%	56,800	220億6972万	-1.27%
12/11	1,963	1,973	1,951	1,951	-0.96%	29,500	221億6058万	-0.96%
12/10	1,962	1,973	1,960	1,970	+0.51%	20,800	223億7640万	-0.05%
12/09	1,969	1,973	1,957	1,960	-0.05%	37,400	222億6281万	-0.56%
12/08	1,969	1,976	1,960	1,961	+0.15%	41,000	222億7417万	-0.51%
12/05	15:45 大阪王将・台湾で羽根つき円盤餃子の辛いフレーバーが新登場～“水餃子文化”の台湾における焼餃子市場がますます拡大～
12/05	1,960	1,962	1,951	1,958	-0.1%	35,200	222億4009万	-0.71%
12/04	1,966	1,967	1,955	1,960	0%	36,400	222億6281万	-0.66%
12/03	1,970	1,973	1,960	1,960	-0.56%	27,700	222億6281万	-0.76%
12/02	1,978	1,978	1,967	1,971	-0.35%	34,000	223億8776万	-0.35%
12/01	1,998	1,999	1,978	1,978	-0.8%	38,300	224億6727万	-0.05%
11/28	1,981	1,994	1,981	1,994	+0.66%	27,000	226億4900万	+0.61%
11/27	1,985	1,989	1,980	1,981	-0.25%	26,800	225億134万	-0.1%
11/26	1,988	1,995	1,984	1,986	-0.1%	28,600	225億5813万	+0.05%
11/25	1,975	1,992	1,970	1,988	+0.66%	48,200	225億8085万	+0.1%
11/21	1,929	1,975	1,929	1,975	+2.38%	49,400	224億3319万	-0.6%
11/20	1,932	1,943	1,929	1,929	-0.21%	55,700	219億1070万	-3.07%
11/19	1,951	1,951	1,933	1,933	-1.02%	84,000	219億5613万	-3.06%
11/18	1,968	1,973	1,953	1,953	-0.76%	66,000	221億8330万	-2.25%
11/17	1,977	1,980	1,968	1,968	-0.51%	38,500	223億5368万	-1.6%
11/14	1,979	1,981	1,970	1,978	+0.05%	35,900	224億6727万	-1.2%
11/13	1,981	1,984	1,977	1,977	-0.2%	20,900	224億5591万	-1.35%
11/12	1,985	1,993	1,980	1,981	+0.2%	23,700	225億134万	-1.2%
11/11	1,989	1,989	1,977	1,977	-0.55%	24,400	224億5591万	-1.49%
11/10	1,992	1,994	1,986	1,988	+0.05%	20,400	225億8085万	-1.05%
11/07	1,975	1,991	1,975	1,987	+0.61%	17,500	225億6949万	-1.1%
11/06	1,989	1,989	1,974	1,975	-0.35%	25,100	224億3319万	-1.79%
11/05	1,974	1,992	1,970	1,982	+0.41%	31,400	225億1270万	-1.59%
11/04	1,965	1,975	1,961	1,974	+0.71%	32,300	224億2183万	-2.13%
10/31	1,982	1,990	1,960	1,960	-1.16%	55,900	222億6281万	-3.02%
10/30	1,986	1,990	1,979	1,983	-0.35%	107,500	225億2406万	-2.12%
10/29	2,003	2,003	1,986	1,990	-0.7%	59,500	226億357万	-1.92%
10/28	13:00 連結子会社による有限会社オーパスの株式取得(子会社化)に関するお知らせ
10/28	2,017	2,017	2,004	2,004	-1.09%	26,700	227億6259万	-1.33%
10/27	2,017	2,033	2,016	2,026	+0.45%	21,800	230億1248万	-0.34%
10/24	2,031	2,031	2,017	2,017	-0.98%	18,000	229億1025万	-0.84%
10/23	2,031	2,040	2,029	2,037	+0.1%	15,300	231億3742万	+0.05%
10/22	2,022	2,035	2,016	2,035	+0.84%	13,300	231億1471万	-0.1%
10/21	2,025	2,025	2,016	2,018	+0.05%	13,900	229億2161万	-0.98%
10/20	2,024	2,028	2,015	2,017	-0.2%	14,700	229億1025万	-1.08%
10/17	2,032	2,034	2,018	2,021	-0.54%	16,100	229億5569万	-0.98%
10/16	2,035	2,042	2,024	2,032	-0.15%	18,200	230億8063万	-0.59%
10/15	2,043	2,043	2,022	2,035	-0.39%	22,500	231億1471万	-0.54%
10/14	1,999	2,043	1,989	2,043	+2.1%	74,000	232億557万	-0.24%
10/10	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/10	15:30 2026年2月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
10/10	15:30 2026年2月期第2四半期決算説明資料
10/10	2,010	2,011	2,000	2,001	-0.6%	58,000	227億2851万	-2.34%
10/09	2,016	2,018	2,004	2,013	-0.15%	36,000	228億6482万	-1.9%
10/08	2,017	2,028	2,016	2,016	-0.1%	19,000	228億9889万	-1.85%

イートアンド HD（2882）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