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
03/06	972	986	953	983	+1.13%	57,700	126億1208万	-1.7%
03/05	944	972	940	972	+4.63%	73,700	124億7095万	-2.9%
03/04	925	943	917	929	-1.59%	79,300	119億1925万	-7.47%
03/03	927	944	927	944	+0.64%	53,000	121億1170万	-6.26%
03/02	967	967	928	938	-4.48%	118,400	120億3472万	-7.13%
02/27	965	982	940	982	+6.51%	114,500	125億9925万	-3.16%
02/26	967	973	908	922	-7.62%	158,800	118億2944万	-9.25%
02/25	990	999	985	998	+1.53%	95,000	128億453万	-2.25%
02/24	997	1,004	972	983	-1.8%	121,500	126億1208万	-3.82%
02/20	1,022	1,022	1,000	1,001	-2.34%	65,100	128億4303万	-2.25%
02/19	16:00 組織変更及び人事異動に関するお知らせ
02/19	1,035	1,038	1,021	1,025	-0.97%	30,100	131億5095万	-0.29%
02/18	1,023	1,044	1,022	1,035	+1.17%	47,100	132億7925万	+0.78%
02/17	1,026	1,033	1,018	1,023	-0.2%	26,900	131億2529万	-0.2%
02/16	1,012	1,040	1,000	1,025	+1.28%	68,100	131億5095万	-0.1%
02/13	1,025	1,027	1,010	1,012	-1.27%	35,700	129億8416万	-1.27%
02/12	1,047	1,051	1,020	1,025	-1.35%	57,700	131億5095万	+0.1%
02/10	13:00 新規出店決定のお知らせ
02/10	1,035	1,048	1,008	1,039	+0.48%	68,500	133億3057万	+1.66%
02/09	1,048	1,056	1,029	1,034	-0.58%	66,400	132億6642万	+1.47%
02/06	1,049	1,063	1,039	1,040	0%	94,800	133億4340万	+2.56%
02/05	1,047	1,050	1,032	1,040	+0.48%	52,800	133億4340万	+3.07%
02/04	1,018	1,044	1,014	1,035	+1.67%	65,200	132億7925万	+3.19%
02/03	1,004	1,019	1,000	1,018	+1.6%	33,300	130億6114万	+2.11%
02/02	1,001	1,029	1,001	1,002	+0.4%	47,700	128億5586万	+1.11%
01/30	1,003	1,011	989	998	-0.5%	63,400	128億453万	+1.32%
01/29	1,018	1,018	1,002	1,003	-0.89%	33,500	128億6869万	+2.45%
01/28	1,033	1,034	1,012	1,012	-1.94%	29,000	129億8416万	+4.01%
01/27	1,019	1,041	1,017	1,032	+1.67%	32,000	132億4076万	+6.72%
01/26	1,023	1,025	1,008	1,015	-0.98%	48,000	130億2265万	+5.62%
01/23	1,032	1,046	1,024	1,025	-0.49%	36,700	131億5095万	+7.33%
01/22	1,042	1,045	1,029	1,030	-0.19%	25,400	132億1510万	+8.65%
01/21	1,034	1,044	1,029	1,032	-0.96%	29,500	132億4076万	+9.79%
01/20	1,028	1,045	1,022	1,042	+0.68%	34,100	133億6906万	+11.8%
01/19	1,061	1,063	1,015	1,035	+0.39%	65,400	132億7925万	+12.01%
01/16	1,100	1,104	1,014	1,031	-4.54%	151,700	132億2793万	+12.55%
01/15	1,005	1,085	1,003	1,080	+8%	165,700	138億5661万	+18.94%
01/14	15:30 2026年2月期第3四半期決算補足説明資料
01/14	15:30 2026年2月期第3四半期決算短信〔日本基準〕(非連結)
01/14	999	1,010	975	1,000	-0.2%	114,300	128億3020万	+11.61%
01/13	1,055	1,066	996	1,002	-4.48%	197,900	128億5586万	+12.84%
01/09	1,008	1,055	1,000	1,049	+4.48%	159,000	134億5887万	+19.34%
01/08	984	1,008	981	1,004	+2.45%	134,100	128億8152万	+15.54%
01/07	982	988	975	980	+1.03%	73,800	125億7359万	+13.95%
01/06	14:00 新規出店決定のお知らせ
01/06	964	987	954	970	+1.68%	113,200	124億4529万	+13.72%
01/05	947	958	940	954	+3.14%	129,800	122億4001万	+12.9%
2025
12/30	909	926	901	925	+1.76%	67,500	118億6793万	+10.38%
12/29	905	910	898	909	+1.91%	64,000	116億6265万	+9.12%
12/26	875	892	873	892	+2.06%	49,100	114億4453万	+7.86%
12/25	873	874	869	874	+0.46%	22,000	112億1359万	+6.2%
12/24	859	870	854	870	+1.52%	17,500	111億6227万	+6.23%
12/23	855	866	855	857	+0.47%	15,900	109億9548万	+5.15%
12/22	862	864	845	853	-0.58%	28,000	109億4416万	+5.05%
12/19	867	869	858	858	-1.04%	32,000	110億831万	+6.06%
12/18	867	868	859	867	0%	17,800	111億2378万	+7.7%
12/17	879	879	856	867	-0.46%	56,200	111億2378万	+8.24%
12/16	854	878	854	871	+2.96%	45,100	111億7510万	+9.15%
12/15	844	850	843	846	+0.36%	29,200	108億5434万	+6.55%
12/12	837	843	832	843	+1.57%	20,800	108億1585万	+6.57%
12/11	852	852	830	830	-1.78%	39,800	106億4906万	+5.33%
12/10	830	850	827	845	+2.05%	41,600	108億4151万	+7.51%
12/09	830	832	823	828	+0.61%	38,500	106億2340万	+5.75%
12/08	804	830	801	823	+3.78%	126,800	105億5925万	+5.51%
12/05	792	793	790	793	+0.38%	12,900	101億7434万	+1.8%
12/04	789	793	788	790	+0.13%	14,800	101億3585万	+1.54%
12/03	788	790	787	789	0%	5,600	101億2302万	+1.54%
12/02	786	789	785	789	+0.25%	8,400	101億2302万	+1.54%
12/01	788	789	784	787	+0.51%	8,600	100億9736万	+1.42%
11/28	789	789	782	783	0%	9,700	100億4604万	+0.9%
11/27	787	787	780	783	-0.51%	13,700	100億4604万	+0.9%
11/26	786	787	781	787	+0.38%	11,100	100億9736万	+1.55%
11/25	780	785	777	784	+0.77%	20,900	100億5887万	+1.29%
11/21	778	779	774	778	+0.26%	8,300	99億8189万	+0.52%
11/20	779	779	775	776	+0.26%	7,000	99億5623万	+0.26%
11/19	774	779	773	774	+0.26%	8,000	99億3057万	0%
11/18	779	779	772	772	-0.9%	12,200	99億491万	-0.26%
11/17	775	779	773	779	+0.52%	13,300	99億9472万	+0.65%
11/14	771	775	771	775	+0.39%	4,600	99億4340万	+0.13%
11/13	772	774	772	772	+0.13%	4,300	99億491万	-0.26%
11/12	774	776	771	771	0%	6,500	98億9208万	-0.39%
11/11	772	774	771	771	-0.26%	6,500	98億9208万	-0.39%
11/10	774	775	772	773	-0.13%	5,900	99億1774万	-0.26%
11/07	770	774	770	774	+0.39%	8,100	99億3057万	-0.13%
11/06	775	775	771	771	-0.39%	13,900	98億9208万	-0.64%
11/05	773	775	770	774	+0.26%	8,700	99億3057万	-0.26%
11/04	772	777	771	772	0%	7,000	99億491万	-0.64%
10/31	777	778	772	772	-0.64%	7,300	99億491万	-0.64%
10/30	775	777	773	777	+0.13%	10,400	99億6906万	-0.13%
10/29	780	780	776	776	-0.13%	6,900	99億5623万	-0.26%
10/28	779	780	777	777	-0.13%	7,400	99億6906万	-0.13%
10/27	774	779	774	778	+0.26%	15,100	99億8189万	0%
10/24	775	776	772	776	+0.39%	9,900	99億5623万	-0.39%
10/23	777	777	773	773	-0.26%	7,400	99億1774万	-0.77%
10/22	775	775	772	775	+0.39%	6,000	99億4340万	-0.51%
10/21	770	777	770	772	+0.26%	12,600	99億491万	-0.9%
10/20	772	774	770	770	-0.26%	15,400	98億7925万	-1.28%
10/17	770	776	770	772	0%	11,200	99億491万	-1.03%
10/16	781	781	770	772	-0.39%	13,400	99億491万	-1.03%
10/15	772	778	771	775	0%	15,700	99億4340万	-0.64%
10/14	16:00 2026年2月期第2四半期決算補足説明資料
10/14	16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/14	770	780	768	775	+0.65%	30,100	99億4340万	-0.77%
10/10	775	775	770	770	-0.77%	21,700	98億7925万	-1.41%
10/09	15:30 新規出店決定のお知らせ
10/09	780	781	775	776	-0.39%	18,400	99億5623万	-0.64%
10/08	780	783	778	779	-0.13%	14,300	99億9472万	-0.13%
10/07	781	785	779	780	0%	14,100	100億755万	0%

ハブ（3030）のIR情報・決算資料

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート