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	881	891	881	891	+0.68%	6,000	-	+3.24%
09/29	883	885	877	885	+0.11%	7,700	-	+2.79%
09/28	888	894	880	884	0%	23,800	-	+2.79%
09/25	885	885	875	884	+1.26%	13,900	-	+3.03%
09/24	863	883	863	873	+1.28%	27,700	-	+1.99%
09/18	861	869	861	862	+0.12%	8,000	-	+0.94%
09/17	861	867	861	861	0%	7,700	-	+0.82%
09/16	861	863	859	861	0%	4,800	-	+0.82%
09/15	858	861	855	861	+0.7%	6,400	-	+0.94%
09/14	846	856	842	855	+1.42%	15,800	-	+0.35%
09/11	850	855	843	843	-1.29%	12,800	-	-0.94%
09/10	855	860	851	854	+0.35%	5,800	-	+0.35%
09/09	857	862	850	851	-0.82%	10,900	-	+0.12%
09/08	855	860	852	858	+0.12%	9,300	-	+1.06%
09/07	866	866	857	857	-0.81%	9,100	-	+1.18%
09/04	857	864	853	864	+0.93%	17,700	-	+2.25%
09/03	859	859	844	856	-0.23%	10,500	-	+1.42%
09/02	846	858	845	858	+0.47%	15,900	-	+1.9%
09/01	858	859	841	854	-0.35%	18,900	-	+1.55%
08/31	（IR情報）13:00 新規出店決定のお知らせ
08/31	852	860	846	857	+0.71%	11,400	-	+2.02%
08/28	872	872	851	851	-2.41%	22,100	-	+1.43%
08/27	875	875	861	872	+1.4%	18,600	-	+4.06%
08/26	854	865	854	860	+0.58%	12,500	-	+2.87%
08/25	860	862	853	855	-0.47%	17,500	-	+2.52%
08/25	（空売り報告）JPM Securities Japan Co Ltd. 59,977株（0.46%）-0.13%義務消失
08/24	849	863	848	859	+1.18%	19,400	-	+3.12%
08/21	843	850	841	849	0%	6,500	-	+2.04%
08/20	（IR情報）16:30 新規出店決定のお知らせ
08/20	836	849	836	849	+1.56%	5,400	-	+2.17%
08/19	845	845	835	836	-0.48%	6,700	-	+0.6%
08/18	833	846	833	840	+0.24%	5,300	-	+1.08%
08/17	858	858	837	838	-1.76%	18,800	-	+0.96%
08/14	845	859	845	853	+0.35%	10,800	-	+2.77%
08/13	850	855	845	850	+0.12%	10,200	-	+2.53%
08/12	841	850	839	849	+0.71%	11,900	-	+2.54%
08/12	（空売り報告）JPM Securities Japan Co Ltd. 76,877株（0.59%）-0.08%
08/10	835	845	835	843	+1.44%	14,700	-	+1.93%
08/07	833	840	830	831	+0.48%	11,300	-	+0.61%
08/06	825	833	822	827	+0.24%	18,100	-	+0.24%
08/05	818	830	818	825	+0.24%	12,700	-	+0.12%
08/04	816	824	816	823	+0.61%	8,900	-	0%
08/03	820	827	818	818	-0.24%	11,900	-	-0.61%
07/31	817	826	817	820	+0.49%	10,000	-	-0.36%
07/30	821	829	813	816	-0.61%	26,000	-	-0.85%
07/29	825	830	820	821	-0.48%	18,900	-	-0.24%
07/28	835	835	819	825	-0.36%	18,500	-	+0.24%
07/27	835	836	826	828	+0.12%	16,400	-	+0.61%
07/24	833	833	825	827	-0.6%	6,700	-	+0.24%
07/23	828	832	824	832	+1.09%	5,400	-	+0.6%
07/22	828	829	823	823	-0.12%	10,000	-	-0.84%
07/21	816	830	812	824	+0.37%	12,100	-	-0.96%
07/17	822	839	815	821	-0.24%	26,500	-	-1.44%
07/16	830	834	823	823	-1.44%	29,200	-	-1.67%
07/15	845	846	835	835	-0.71%	22,200	-	-0.95%
07/14	（IR情報）15:30 2027年2月期第1四半期決算補足説明資料
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〕(非連結)
07/14	831	845	830	841	+0.84%	14,000	-	-0.71%
07/13	831	840	827	834	+0.24%	22,300	-	-1.88%
07/10	830	837	830	832	+0.24%	11,000	-	-2.46%
07/09	829	830	821	830	+0.97%	7,600	-	-3.15%
07/08	830	830	820	822	0%	10,900	-	-4.53%
07/07	825	832	822	822	-0.36%	14,000	-	-4.86%
07/06	818	829	818	825	+1.23%	10,900	-	-4.95%
07/03	820	822	813	815	+0.99%	19,100	-	-6.54%
07/03	（空売り報告）Nomura International plc 63,759株（0.49%）-0.1%義務消失
07/02	808	815	800	807	-0.12%	26,000	-	-7.98%
07/01	800	812	800	808	+1.25%	32,800	-	-8.39%
06/30	800	810	784	798	-4.55%	118,600	-	-10.14%
06/29	823	836	822	836	+3.47%	54,400	-	-6.38%
06/26	834	837	805	808	-2.06%	63,000	-	-9.82%
06/26	（空売り報告）Nomura International plc 75,812株（0.59%）-0.08%
06/25	821	832	811	825	+1.23%	37,100	-	-8.54%
06/24	805	824	805	815	+0.99%	36,400	-	-10.04%
06/23	832	838	805	807	-2.77%	86,100	-	-11.42%
06/23	（空売り報告）Nomura International plc 86,999株（0.67%）-0.06%
06/22	877	877	826	830	-5.47%	118,800	-	-9.49%
06/22	（空売り報告）Nomura International plc 94,308株（0.73%）+0.12%
06/19	882	891	863	878	-1.46%	66,000	-	-4.57%
06/19	（空売り報告）Nomura International plc 78,325株（0.61%）+0.02%
06/18	885	893	877	891	+0.22%	33,700	-	-3.36%
06/17	872	897	872	889	+1.95%	38,600	-	-3.68%
06/17	（空売り報告）Nomura International plc 75,849株（0.59%）-0.03%
06/16	866	877	859	872	+0.69%	52,000	-	-5.73%
06/16	（空売り報告）Nomura International plc 80,423株（0.62%）再IN
06/15	929	929	851	866	-6.48%	241,000	-	-6.58%
06/15	（空売り報告）JPM Securities Japan Co Ltd. 86,577株（0.67%）+0.12%
06/12	961	966	909	926	-2.94%	130,900	-	-0.22%
06/12	（空売り報告）JPM Securities Japan Co Ltd. 70,577株（0.55%）再IN
06/11	947	960	930	954	+1.6%	95,800	-	+2.91%
06/10	934	939	922	939	+1.84%	40,700	-	+1.4%
06/09	929	934	914	922	+0.88%	38,400	-	-0.22%
06/08	922	927	908	914	-2.45%	50,500	-	-0.98%
06/05	917	944	917	937	+3.19%	38,700	-	+1.52%
06/04	915	928	906	908	-0.77%	25,700	-	-1.52%
06/03	（IR情報）12:00 新規出店決定のお知らせ
06/03	913	928	903	915	-0.11%	40,400	-	-0.76%
06/02	931	931	911	916	-1.93%	42,400	-	-0.65%
06/01	942	951	931	934	+0.32%	26,200	-	+1.19%
05/29	941	950	929	931	-0.64%	26,700	-	+0.76%
05/28	（IR情報）15:30 人事異動に関するお知らせ
05/28	（IR情報）15:30 支配株主等に関する事項について
05/28	945	952	934	937	-0.43%	39,800	-	+1.19%
05/27	935	944	912	941	+1.4%	30,700	-	+1.51%
05/26	924	932	918	928	+0.43%	31,300	-	0%
05/25	944	944	920	924	-1.6%	30,400	-	-0.65%
05/22	946	946	927	939	+0.54%	19,700	-	+0.86%
05/21	941	944	933	934	+0.21%	14,700	-	+0.21%
05/20	962	962	924	932	-2.71%	35,600	-	-0.11%
05/19	933	961	933	958	+3.57%	37,100	-	+2.46%
05/18	922	933	917	925	+0.43%	16,900	-	-1.07%
05/15	914	935	914	921	+0.99%	16,800	-	-1.6%
05/14	938	939	910	912	-2.46%	41,100	-	-2.67%
05/13	918	937	918	935	+1.96%	29,300	-	-0.43%
05/12	903	928	903	917	+1.44%	30,900	-	-2.34%
05/11	907	907	902	904	-0.33%	17,500	-	-3.83%
05/08	902	910	896	907	-0.22%	21,100	-	-3.51%
05/07	903	916	900	909	+0.89%	24,200	-	-3.19%

ハブ（3030）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