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	892	892	887	889	-0.22%	2,700	-	-3.26%
10/01	890	892	889	891	+0.22%	2,200	-	-3.26%
09/30	890	897	889	889	-0.11%	6,400	-	-3.58%
09/29	891	901	890	890	-2.41%	10,200	-	-3.68%
09/28	913	921	912	912	-0.33%	15,500	-	-1.51%
09/25	923	924	910	915	-0.87%	7,700	-	-1.19%
09/24	925	925	921	923	-0.11%	11,600	-	-0.43%
09/18	923	924	923	924	-0.11%	1,300	-	-0.43%
09/17	927	927	925	925	0%	1,900	-	-0.32%
09/16	924	925	921	925	0%	3,600	-	-0.43%
09/15	923	926	923	925	+0.11%	1,900	-	-0.54%
09/14	926	927	922	924	-0.32%	2,200	-	-0.65%
09/11	928	928	921	927	+0.54%	2,800	-	-0.43%
09/10	924	924	921	922	-0.75%	1,100	-	-0.97%
09/09	924	929	920	929	+0.32%	4,600	-	-0.32%
09/08	925	928	923	926	+0.11%	3,500	-	-0.64%
09/07	920	925	920	925	+0.22%	4,000	-	-0.86%
09/04	922	925	922	923	-0.22%	2,700	-	-1.07%
09/03	927	927	925	925	0%	2,800	-	-0.96%
09/02	935	935	925	925	-1.18%	5,500	-	-1.07%
09/01	930	936	930	936	+1.08%	2,600	-	+0.11%
08/31	925	936	924	926	-0.54%	4,700	-	-1.07%
08/28	925	931	925	931	+0.65%	3,200	-	-0.64%
08/27	930	930	924	925	-0.96%	2,600	-	-1.28%
08/26	925	938	925	934	+0.86%	3,100	-	-0.43%
08/25	925	926	925	926	+0.11%	10,000	-	-1.28%
08/24	930	930	924	925	-0.64%	3,200	-	-1.39%
08/21	930	931	930	931	0%	2,200	-	-0.75%
08/20	930	931	929	931	+0.11%	2,600	-	-0.75%
08/19	935	938	930	930	-0.96%	7,900	-	-0.85%
08/18	936	940	936	939	+0.32%	2,800	-	+0.11%
08/17	936	938	936	936	-0.43%	2,500	-	-0.11%
08/14	936	942	936	940	+0.53%	11,600	-	+0.32%
08/13	942	942	934	935	-0.74%	3,200	-	-0.11%
08/12	942	942	935	942	0%	1,900	-	+0.64%
08/10	（IR情報）15:45 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/10	940	942	940	942	+0.86%	1,200	-	+0.75%
08/06	936	942	934	934	+0.21%	1,400	-	0%
08/05	936	936	932	932	-1.17%	1,300	-	-0.11%
08/04	950	950	934	943	-0.21%	2,200	-	+1.07%
08/03	945	952	941	945	+0.43%	2,400	-	+1.39%
07/31	935	941	935	941	+0.64%	3,300	-	+1.07%
07/30	935	935	935	935	-0.74%	1,000	-	+0.54%
07/29	943	943	942	942	-0.21%	1,700	-	+1.4%
07/28	939	946	938	944	+0.53%	1,300	-	+1.72%
07/27	951	951	939	939	-1.26%	900	-	+1.29%
07/24	951	951	949	951	-0.11%	2,800	-	+2.7%
07/23	937	952	937	952	+1.6%	1,800	-	+3.03%
07/22	935	938	935	937	+0.11%	1,700	-	+1.52%
07/21	930	936	930	936	+0.54%	3,300	-	+1.52%
07/17	931	931	931	931	0%	500	-	+1.09%
07/16	930	931	930	931	+0.11%	2,300	-	+1.09%
07/15	930	930	926	930	0%	800	-	+1.09%
07/14	928	930	927	930	+0.65%	1,700	-	+1.09%
07/13	923	930	923	924	-0.65%	1,200	-	+0.54%
07/10	930	930	929	930	0%	3,700	-	+1.2%
07/09	927	930	925	930	+0.32%	1,800	-	+1.31%
07/08	927	927	927	927	+0.54%	100	-	+1.09%
07/07	928	928	922	922	+0.33%	700	-	+0.55%
07/06	917	928	917	919	+0.22%	800	-	+0.22%
07/03	925	929	917	917	-0.86%	2,900	-	0%
07/02	925	925	925	925	+0.76%	300	-	+0.87%
07/01	920	925	917	918	+0.11%	1,700	-	+0.11%
06/30	918	920	917	917	-0.22%	1,200	-	0%
06/29	919	920	917	919	-0.11%	800	-	+0.22%
06/26	920	920	920	920	0%	500	-	+0.33%
06/25	925	925	915	920	+0.44%	700	-	+0.33%
06/24	916	916	916	916	0%	100	-	0%
06/23	916	916	914	916	0%	400	-	0%
06/22	918	918	912	916	-0.22%	1,300	-	0%
06/19	917	918	917	918	+0.77%	600	-	+0.22%
06/18	908	911	907	911	+0.22%	1,500	-	-0.55%
06/17	（自社株買い）取締役会(2026年5月18日)での決議状況(取得期間2026年5月19日～2026年5月19日)
06/17	915	915	909	909	-0.55%	4,300	-	-0.76%
06/16	915	915	910	914	-0.65%	2,800	-	-0.22%
06/15	925	925	919	920	0%	2,000	-	+0.33%
06/12	919	920	919	920	+1.21%	800	-	+0.33%
06/11	919	919	909	909	-1.62%	1,600	-	-0.87%
06/10	920	924	920	924	+1.09%	1,100	-	+0.65%
06/09	915	915	914	914	+0.11%	1,100	-	-0.44%
06/08	923	923	913	913	-0.22%	400	-	-0.54%
06/05	920	920	915	915	+0.22%	900	-	-0.33%
06/04	930	930	910	913	-0.76%	2,400	-	-0.54%
06/03	920	920	910	920	+0.11%	2,100	-	+0.11%
06/02	925	925	911	919	-0.22%	1,100	-	0%
06/01	930	930	920	921	-0.97%	1,900	-	+0.22%
05/29	920	930	911	930	+1.09%	3,200	-	+1.2%
05/28	920	920	920	920	+0.11%	200	-	+0.22%
05/27	915	919	915	919	+0.44%	1,500	-	+0.11%
05/26	913	915	913	915	+0.22%	200	-	-0.22%
05/25	918	918	911	913	-0.33%	2,500	-	-0.44%
05/22	915	916	915	916	+0.77%	1,600	-	-0.11%
05/21	908	916	908	909	-0.55%	600	-	-0.87%
05/20	914	915	914	914	+0.22%	1,800	-	-0.22%
05/19	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
05/19	910	917	909	912	+0.22%	4,300	-	-0.44%
05/18	（IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/18	915	919	910	910	-0.44%	3,600	-	-0.66%
05/15	920	920	912	914	-0.98%	2,700	-	-0.11%
05/14	（IR情報）15:45 第2四半期(中間期)業績予想と実績との差異に関するお知らせ
05/14	（IR情報）15:45 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	920	926	920	923	+0.98%	2,000	-	+0.87%
05/13	917	921	914	914	-1.61%	4,600	-	0%
05/12	924	929	924	929	+0.54%	1,500	-	+1.64%
05/11	922	924	917	924	+0.22%	1,200	-	+1.2%
05/08	926	926	917	922	-0.43%	1,800	-	+0.99%

大森屋（2917）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート