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
11/12	6,220	6,330	6,090	6,250	-0.64%	209,700	-	+5.56%
11/11	15:30 2027年6月期10月度月次売上高前期比(速報値)及び店舗数のお知らせ
11/11	6,320	6,420	6,270	6,290	-1.26%	133,300	-	+6.9%
11/10	6,300	6,420	6,220	6,370	+0.63%	196,500	-	+8.81%
11/09	6,130	6,360	6,100	6,330	+4.98%	182,400	-	+8.76%
11/06	6,310	6,400	5,990	6,030	-5.93%	324,200	-	+4.22%
11/05	6,200	6,420	6,200	6,410	+6.13%	229,200	-	+11.21%
11/04	5,940	6,170	5,940	6,040	+1.17%	210,600	-	+5.56%
11/02	6,000	6,060	5,920	5,970	-0.17%	138,800	-	+4.87%
10/30	5,870	6,040	5,870	5,980	+2.4%	187,400	-	+5.6%
10/29	5,800	5,840	5,710	5,840	+0.69%	207,200	-	+3.66%
10/28	5,940	5,970	5,770	5,800	-3.01%	261,300	-	+3.33%
10/27	5,970	6,060	5,910	5,980	-0.99%	122,400	-	+6.96%
10/26	6,020	6,070	5,920	6,040	+0.33%	154,100	-	+8.54%
10/23	15:30 譲渡制限付株式報酬としての自己株式処分の払込完了及び一部失権に関するお知らせ
10/23	6,030	6,200	5,980	6,020	+1.52%	279,900	-	+8.63%
10/22	5,890	5,980	5,880	5,930	+0.17%	128,700	-	+7.43%
10/21	6,120	6,150	5,890	5,920	-2.79%	281,200	-	+7.56%
10/20	6,000	6,100	5,930	6,090	+2.18%	322,500	-	+10.89%
10/19	5,830	5,960	5,720	5,960	+4.01%	302,600	-	+8.82%
10/16	5,670	5,790	5,660	5,730	+1.96%	146,300	-	+4.68%
10/15	5,500	5,630	5,470	5,620	+1.63%	182,300	-	+2.63%
10/14	5,560	5,570	5,440	5,530	-0.18%	143,000	-	+0.91%
10/13	5,570	5,610	5,500	5,540	+0.36%	131,800	-	+0.98%
10/09	15:30 2027年6月期9月度月次売上高前期比(速報値)及び店舗数のお知らせ
10/09	5,450	5,540	5,440	5,520	+1.66%	160,900	-	+0.62%
10/08	5,400	5,450	5,300	5,430	+0.56%	202,900	-	-1.2%
10/07	5,290	5,430	5,280	5,400	+1.5%	264,200	-	-2.01%
10/06	5,350	5,390	5,230	5,320	-4.14%	631,400	-	-3.81%
10/05	17:05 当社『焼肉きんぐ』公式アプリ会員管理システムへの第三者からの不正アクセスによる個人情報漏えいに関するお知らせ
10/05	5,550	5,550	5,480	5,550	+0.73%	140,900	-	+0.13%
10/02	5,480	5,520	5,440	5,510	+0.36%	133,700	-	-0.68%
10/01	5,460	5,570	5,400	5,490	0%	225,400	-	-1.19%
09/30	5,300	5,540	5,260	5,490	+2.81%	226,800	-	-1.37%
09/29	5,330	5,370	5,220	5,340	+0.19%	190,100	-	-4.18%
09/28	5,290	5,370	5,270	5,330	+2.11%	189,000	-	-4.6%
09/25	16:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
09/25	5,270	5,280	5,190	5,220	-0.38%	176,800	-	-6.85%
09/24	5,330	5,410	5,210	5,240	-1.69%	197,600	-	-6.79%
09/18	5,240	5,370	5,190	5,330	+1.72%	211,600	-	-5.45%
09/17	5,320	5,410	5,220	5,240	-1.87%	177,300	-	-7.26%
09/16	5,460	5,460	5,340	5,340	-2.2%	135,600	-	-5.77%
09/15	5,520	5,580	5,420	5,460	-0.36%	139,500	-	-3.96%
09/14	5,470	5,520	5,400	5,480	-0.72%	162,300	-	-3.59%
09/11	5,580	5,630	5,490	5,520	-1.95%	190,500	-	-2.9%
09/10	5,700	5,700	5,550	5,630	-1.23%	155,600	-	-0.92%
09/09	15:30 2027年6月期8月度月次売上高前期比(速報値)及び店舗数のお知らせ
09/09	5,860	5,860	5,700	5,700	-3.23%	139,400	-	+0.49%
09/08	5,800	5,970	5,790	5,890	+1.73%	201,300	-	+4.1%
09/07	5,850	5,920	5,710	5,790	+1.4%	182,000	-	+2.77%
09/04	5,650	5,770	5,640	5,710	+0.53%	112,800	-	+1.57%
09/03	5,630	5,680	5,570	5,680	+2.34%	153,400	-	+1.28%
09/02	5,690	5,740	5,530	5,550	-3.48%	181,700	-	-0.84%
09/01	5,800	5,880	5,750	5,750	-1.2%	110,600	-	+3.01%
08/31	5,920	6,010	5,820	5,820	-1.19%	243,400	-	+4.71%
08/28	5,750	5,900	5,750	5,890	+4.8%	212,000	-	+6.61%
08/27	5,650	5,760	5,620	5,620	-1.06%	109,800	-	+2.42%
08/26	5,720	5,750	5,680	5,680	-0.7%	94,900	-	+3.95%
08/25	5,810	5,830	5,700	5,720	-0.17%	92,600	-	+5.11%
08/24	5,700	5,830	5,670	5,730	+1.06%	116,900	-	+5.7%
08/21	16:00 定款一部変更のお知らせ
08/21	16:00 業績条件付譲渡制限付株式報酬制度の導入に関するお知らせ
08/21	16:00 役員人事に関するお知らせ
08/21	5,750	5,790	5,580	5,670	-0.18%	155,200	-	+5.1%
08/20	5,930	5,930	5,670	5,680	-1.22%	165,800	-	+5.77%
08/19	5,750	5,930	5,710	5,750	+1.05%	200,500	-	+7.62%
08/18	5,610	5,720	5,560	5,690	+1.43%	158,900	-	+7.1%
08/17	5,620	5,660	5,520	5,610	-0.88%	144,000	-	+6.15%
08/14	5,610	5,760	5,590	5,660	+0.18%	185,900	-	+7.56%
08/13	5,750	5,830	5,650	5,650	-2.42%	256,400	-	+7.82%
08/12	15:30 2027年6月期7月度月次売上高前期比(速報値)及び店舗数のお知らせ
08/12	5,730	5,930	5,540	5,790	+6.43%	690,600	-	+11%
08/10	15:30 剰余金の配当(増配)に関するお知らせ
08/10	15:30 2026年6月期通期決算補足資料
08/10	15:30 2026年6月期決算短信〔日本基準〕(連結)
08/10	5,490	5,550	5,370	5,440	-1.27%	301,400	-	+4.98%
08/07	5,450	5,580	5,380	5,510	+1.47%	252,900	-	+6.91%
08/06	5,480	5,510	5,370	5,430	+0.93%	215,000	-	+6.05%
08/05	5,310	5,400	5,290	5,380	+0.56%	208,000	-	+5.7%
08/04	5,310	5,380	5,210	5,350	+0.75%	223,000	-	+5.63%
08/03	5,320	5,500	5,280	5,310	-3.1%	304,800	-	+5.27%
07/31	5,260	5,540	5,240	5,480	+2.24%	283,600	-	+9.23%
07/30	5,390	5,420	5,300	5,360	-0.74%	207,100	-	+7.52%
07/29	5,200	5,420	5,150	5,400	+4.05%	333,200	-	+9.07%
07/28	5,160	5,200	5,100	5,190	+0.78%	132,000	-	+5.53%
07/27	5,010	5,150	5,010	5,150	+3.52%	123,100	-	+5.19%
07/24	4,910	5,010	4,885	4,975	+0.4%	128,700	-	+2.05%
07/23	4,950	5,000	4,915	4,955	-1.49%	146,400	-	+1.98%
07/22	5,050	5,130	4,980	5,030	-1.95%	182,500	-	+3.73%
07/21	5,170	5,270	5,100	5,130	-1.35%	156,200	-	+6.1%
07/17	5,130	5,270	5,100	5,200	+2.36%	199,600	-	+7.86%
07/16	5,040	5,130	5,040	5,080	+0.79%	106,700	-	+5.77%
07/15	5,090	5,120	5,010	5,040	+0.4%	118,100	-	+5.24%
07/14	5,000	5,100	4,995	5,020	+0.5%	147,600	-	+5.06%
07/13	4,985	5,020	4,940	4,995	+0.2%	145,700	-	+5%
07/10	5,040	5,050	4,935	4,985	-1.09%	233,100	-	+5.19%
07/09	15:30 2026年6月期6月度月次売上高前期比(速報値)及び店舗数のお知らせ
07/09	5,100	5,130	5,010	5,040	-1.37%	178,400	-	+6.67%
07/08	5,100	5,180	5,040	5,110	+1.19%	269,400	-	+8.68%
07/07	4,950	5,060	4,920	5,050	+2.33%	250,900	-	+7.77%
07/06	4,810	4,940	4,805	4,935	+4.11%	237,800	-	+5.61%
07/03	4,730	4,780	4,695	4,740	+1.72%	137,400	-	+1.63%
07/02	4,760	4,880	4,645	4,660	-0.64%	218,000	-	-0.34%
07/01	4,730	4,730	4,635	4,690	-1.37%	176,900	-	+0.17%
06/30	4,810	4,825	4,725	4,755	-1.14%	195,700	-	+1.49%
06/29	4,820	4,880	4,745	4,810	+3.66%	667,900	-	+2.8%
06/26	4,690	4,745	4,585	4,640	-0.75%	736,600	-	-0.73%
06/25	4,585	4,710	4,550	4,675	+3.31%	354,900	-	-0.17%
06/24	4,550	4,575	4,500	4,525	-0.88%	237,200	-	-3.52%
06/23	4,640	4,650	4,565	4,565	-1.62%	242,600	-	-2.98%
06/22	4,675	4,675	4,625	4,640	0%	302,300	-	-1.76%
06/19	4,635	4,685	4,595	4,640	+1.64%	354,500	-	-1.84%
06/18	4,710	4,710	4,500	4,565	-3.18%	504,300	-	-3.55%
06/17	4,710	4,780	4,705	4,715	+0.86%	218,900	-	-0.55%
06/16	15:30 (訂正)「子会社増資(特定子会社化)に関するお知らせ」の一部訂正について
06/15	15:30 当社の機構改革ならびに役員人事に関するお知らせ

物語コーポレーション（3097）のIR情報・決算資料

2026/06/17～2026/11/12

IR情報＆株価推移

開示資料

決算

株式

チャート