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	1,685	1,703	1,681	1,703	+0.47%	7,200	-	+1.73%
09/29	（IR情報）11:00 ロイヤルホールディングス・銚子丸・双日が協業する「SUSHI-TEN USA」寿司を軸とした飲食店「SUSHI BLISSBA」を米国にオープン
09/29	1,693	1,710	1,692	1,695	-0.59%	6,400	-	+1.25%
09/28	1,701	1,708	1,690	1,705	+0.24%	13,900	-	+1.85%
09/25	1,691	1,706	1,691	1,701	-0.53%	12,500	-	+1.61%
09/24	1,730	1,730	1,693	1,710	-1.1%	29,500	-	+2.21%
09/18	1,800	1,819	1,704	1,729	+4.16%	135,600	-	+3.35%
09/17	（IR情報）15:30 2027年2月期第2四半期累計期間並びに通期業績予想の修正及び配当予想の修正に関するお知らせ
09/17	1,660	1,660	1,650	1,660	+0.24%	6,500	-	-0.72%
09/16	1,640	1,656	1,640	1,656	+0.98%	7,700	-	-1.08%
09/15	1,656	1,656	1,640	1,640	-0.73%	5,000	-	-2.15%
09/14	1,645	1,656	1,643	1,652	+0.24%	4,400	-	-1.55%
09/11	（IR情報）15:30 令和８年８月千葉豪雨に対する災害義援金の寄付に関するお知らせ
09/11	1,645	1,650	1,645	1,648	+0.18%	2,000	-	-1.96%
09/10	1,649	1,652	1,645	1,645	-0.24%	1,600	-	-2.32%
09/09	1,659	1,659	1,649	1,649	-0.42%	3,600	-	-2.19%
09/08	1,660	1,660	1,650	1,656	-0.36%	3,500	-	-1.9%
09/07	1,640	1,665	1,639	1,662	+1.4%	8,600	-	-1.66%
09/04	1,640	1,643	1,637	1,639	-0.12%	7,100	-	-3.13%
09/03	1,641	1,649	1,640	1,641	-0.06%	5,900	-	-3.24%
09/02	1,648	1,651	1,642	1,642	-0.48%	4,000	-	-3.41%
09/01	1,665	1,665	1,650	1,650	-0.06%	12,100	-	-3.17%
08/31	1,667	1,671	1,651	1,651	-0.96%	15,400	-	-3.22%
08/28	1,695	1,699	1,650	1,667	-3.14%	23,900	-	-2.46%
08/27	1,717	1,737	1,710	1,721	+0.23%	23,000	-	+0.64%
08/26	1,714	1,718	1,708	1,717	+0.18%	14,300	-	+0.47%
08/25	1,710	1,714	1,707	1,714	+0.47%	8,700	-	+0.35%
08/24	1,701	1,709	1,700	1,706	+0.29%	7,700	-	-0.12%
08/21	1,696	1,706	1,691	1,701	+0.53%	10,600	-	-0.35%
08/20	1,699	1,700	1,692	1,692	0%	6,000	-	-0.88%
08/19	1,696	1,697	1,685	1,692	-0.06%	10,600	-	-0.88%
08/18	1,695	1,700	1,692	1,693	-0.12%	8,800	-	-0.76%
08/17	1,709	1,709	1,695	1,695	-0.47%	5,800	-	-0.59%
08/14	1,710	1,710	1,695	1,703	-0.47%	5,800	-	0%
08/13	1,712	1,712	1,700	1,711	+0.18%	8,200	-	+0.59%
08/12	1,707	1,714	1,703	1,708	+0.06%	4,000	-	+0.53%
08/10	1,717	1,719	1,700	1,707	-0.76%	10,600	-	+0.59%
08/07	1,712	1,720	1,711	1,720	+0.47%	4,000	-	+1.47%
08/06	1,710	1,718	1,705	1,712	+0.06%	2,700	-	+1.18%
08/05	1,697	1,711	1,697	1,711	+0.88%	4,800	-	+1.24%
08/04	1,697	1,709	1,696	1,696	0%	3,500	-	+0.53%
08/03	1,720	1,720	1,686	1,696	-1.51%	15,600	-	+0.65%
07/31	1,740	1,740	1,714	1,722	-0.23%	6,900	-	+2.32%
07/30	1,740	1,746	1,715	1,726	-0.75%	6,700	-	+2.8%
07/29	1,750	1,750	1,739	1,739	-0.46%	10,300	-	+3.82%
07/28	1,711	1,747	1,711	1,747	+2.04%	16,100	-	+4.61%
07/27	1,714	1,715	1,701	1,712	+0.41%	8,800	-	+2.82%
07/24	1,706	1,707	1,700	1,705	+0.12%	5,500	-	+2.65%
07/23	1,705	1,705	1,699	1,703	+0.12%	2,800	-	+2.78%
07/22	1,704	1,708	1,699	1,701	+0.06%	7,300	-	+2.9%
07/21	1,696	1,700	1,693	1,700	+0.41%	9,300	-	+3.09%
07/17	1,695	1,695	1,685	1,693	-0.12%	7,600	-	+2.86%
07/16	1,697	1,699	1,683	1,695	-0.12%	7,000	-	+3.23%
07/15	1,701	1,709	1,686	1,697	+0.06%	11,300	-	+3.54%
07/14	1,700	1,710	1,682	1,696	+1.8%	37,700	-	+3.73%
07/13	（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)
07/13	1,653	1,666	1,652	1,666	+0.06%	10,000	-	+2.15%
07/10	1,650	1,665	1,650	1,665	+0.91%	4,600	-	+2.21%
07/09	1,652	1,664	1,650	1,650	-0.42%	7,100	-	+1.48%
07/08	1,658	1,659	1,655	1,657	-0.06%	4,400	-	+2.03%
07/07	1,655	1,659	1,652	1,658	+0.36%	4,200	-	+2.22%
07/06	1,641	1,652	1,640	1,652	+0.3%	6,800	-	+1.98%
07/03	1,656	1,656	1,640	1,647	-0.54%	4,800	-	+1.86%
07/02	1,652	1,657	1,648	1,656	+0.24%	3,300	-	+2.48%
07/01	1,660	1,660	1,650	1,652	+0.12%	4,200	-	+2.42%
06/30	1,645	1,655	1,640	1,650	+0.36%	4,800	-	+2.42%
06/29	1,633	1,654	1,633	1,644	+0.67%	8,200	-	+2.18%
06/26	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/26	1,629	1,633	1,618	1,633	+0.49%	4,800	-	+1.62%
06/25	1,625	1,625	1,620	1,625	+0.25%	3,600	-	+1.18%
06/24	1,625	1,626	1,619	1,621	+0.06%	3,800	-	+1.06%
06/23	1,620	1,623	1,619	1,620	+0.12%	2,900	-	+1.06%
06/22	1,615	1,618	1,613	1,618	+0.19%	3,200	-	+0.94%
06/19	1,615	1,616	1,615	1,615	0%	1,700	-	+0.81%
06/18	1,606	1,616	1,606	1,615	+0.62%	4,900	-	+0.81%
06/17	1,605	1,608	1,601	1,605	0%	3,100	-	+0.25%
06/16	1,614	1,614	1,603	1,605	-0.19%	2,600	-	+0.25%
06/15	1,614	1,614	1,608	1,608	+0.12%	1,200	-	+0.37%
06/12	1,609	1,610	1,605	1,606	0%	2,600	-	+0.25%
06/11	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/11	1,607	1,609	1,600	1,606	0%	2,300	-	+0.25%
06/10	1,600	1,606	1,599	1,606	+0.12%	5,800	-	+0.25%
06/09	1,605	1,605	1,599	1,604	+0.31%	3,400	-	+0.12%
06/08	1,600	1,601	1,597	1,599	-0.06%	4,700	-	-0.25%
06/05	1,595	1,604	1,595	1,600	+0.06%	4,400	-	-0.25%
06/04	1,600	1,600	1,596	1,599	-0.06%	1,400	-	-0.31%
06/03	1,603	1,603	1,596	1,600	-0.19%	4,100	-	-0.25%
06/02	1,603	1,603	1,601	1,603	+0.31%	2,000	-	-0.06%
06/01	1,602	1,605	1,592	1,598	-0.19%	6,000	-	-0.31%
05/29	1,601	1,602	1,593	1,601	+0.25%	5,000	-	-0.12%
05/28	（IR情報）15:30 支配株主等に関する事項について
05/28	1,603	1,603	1,591	1,597	+0.13%	3,200	-	-0.44%
05/27	1,605	1,605	1,590	1,595	-0.25%	5,100	-	-0.56%
05/26	1,596	1,600	1,594	1,599	+0.19%	2,200	-	-0.31%
05/25	1,600	1,601	1,591	1,596	-0.06%	4,400	-	-0.5%
05/22	1,591	1,600	1,580	1,597	-0.06%	8,600	-	-0.44%
05/21	1,594	1,604	1,591	1,598	+0.25%	6,400	-	-0.37%
05/20	1,600	1,604	1,593	1,594	-0.44%	9,600	-	-0.69%
05/19	1,603	1,607	1,600	1,601	-0.31%	6,600	-	-0.25%
05/18	（IR情報）15:30 取締役会の実効性に関する評価結果の概要について
05/18	1,604	1,606	1,603	1,606	+0.12%	5,800	-	+0.06%
05/15	1,609	1,610	1,604	1,604	-0.12%	3,400	-	-0.06%
05/14	1,605	1,611	1,605	1,606	-0.12%	4,600	-	+0.06%
05/13	1,610	1,615	1,606	1,608	-0.12%	7,400	-	+0.25%
05/12	1,615	1,615	1,607	1,610	+0.19%	2,000	-	+0.44%
05/11	1,615	1,619	1,606	1,607	-0.62%	5,600	-	+0.25%
05/08	1,619	1,620	1,617	1,617	+0.37%	2,300	-	+0.94%
05/07	1,620	1,620	1,610	1,611	+0.06%	3,100	-	+0.69%

銚子丸（3075）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