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	376	378	367	370	-2.12%	167,300	-	-5.37%
10/01	382	383	377	378	-1.05%	74,600	-	-3.82%
09/30	382	384	380	382	0%	23,500	-	-3.05%
09/29	379	383	377	382	+0.79%	33,600	-	-3.05%
09/28	381	382	378	379	-0.26%	64,100	-	-4.05%
09/25	382	384	380	380	-0.52%	29,100	-	-4.04%
09/24	382	384	379	382	+0.26%	75,200	-	-3.78%
09/18	381	381	377	381	+1.06%	32,200	-	-4.27%
09/17	375	378	375	377	+0.53%	18,100	-	-5.51%
09/16	382	382	375	375	-1.83%	76,600	-	-6.25%
09/15	381	384	378	382	+0.26%	75,600	-	-4.74%
09/14	393	395	380	381	-4.75%	302,300	-	-5.46%
09/11	（IR情報）15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/11	（IR情報）15:30 2027年1月期第2四半期(中間期)決算説明資料
09/11	397	402	396	400	-0.5%	115,100	-	-0.99%
09/10	399	404	399	402	-0.25%	50,500	-	-0.74%
09/09	400	403	398	403	+0.75%	60,000	-	-0.74%
09/08	405	405	400	400	-1.48%	41,400	-	-1.23%
09/07	406	413	404	406	+0.25%	108,800	-	+0.5%
09/04	402	406	401	405	+0.75%	62,600	-	+0.75%
09/03	399	408	399	402	+0.5%	45,200	-	+0.25%
09/02	401	405	393	400	-0.5%	127,200	-	+0.25%
09/01	401	408	400	402	-0.25%	90,100	-	+1.01%
08/31	400	404	399	403	+0.25%	59,000	-	+1.51%
08/28	404	406	402	402	-0.99%	19,800	-	+1.77%
08/27	403	408	402	406	+0.5%	43,600	-	+3.31%
08/26	406	408	401	404	-1.94%	81,100	-	+3.06%
08/25	390	413	388	412	+5.64%	128,200	-	+5.64%
08/24	398	403	390	390	-2.5%	117,300	-	+0.52%
08/21	399	402	398	400	+0.25%	49,900	-	+3.36%
08/20	400	402	393	399	-0.25%	85,100	-	+3.37%
08/19	408	410	399	400	-2.2%	49,900	-	+4.17%
08/18	406	413	403	409	+0.25%	96,500	-	+6.79%
08/17	406	417	406	408	+0.49%	108,300	-	+7.09%
08/14	400	410	400	406	+0.5%	92,500	-	+7.12%
08/13	406	410	401	404	-1.7%	108,200	-	+7.16%
08/12	419	420	405	411	-2.14%	128,700	-	+9.31%
08/10	411	430	411	420	+0.96%	193,200	-	+12.3%
08/07	422	425	388	416	-1.42%	422,700	-	+12.13%
08/06	403	427	398	422	+2.68%	388,700	-	+14.36%
08/05	390	418	385	411	+5.38%	480,300	-	+11.99%
08/04	375	394	375	390	+4.28%	386,700	-	+7.14%
08/03	361	375	361	374	+2.75%	354,500	-	+3.03%
07/31	361	364	358	364	0%	170,000	-	+0.55%
07/30	366	370	361	364	-0.55%	451,600	-	+0.83%
07/29	365	370	365	366	+0.27%	348,800	-	+1.67%
07/28	368	369	364	365	-0.54%	300,500	-	+1.39%
07/27	366	369	365	367	+0.27%	390,100	-	+2.23%
07/24	364	366	363	366	+0.83%	231,000	-	+2.23%
07/23	364	364	363	363	0%	54,600	-	+1.68%
07/22	365	365	363	363	0%	77,000	-	+1.68%
07/21	364	366	363	363	+0.28%	113,700	-	+1.97%
07/17	365	366	361	362	-0.82%	143,400	-	+1.69%
07/16	366	367	364	365	0%	91,500	-	+2.82%
07/15	365	366	364	365	+0.27%	90,600	-	+2.82%
07/14	365	366	363	364	+0.55%	76,600	-	+2.54%
07/13	364	366	361	362	-0.55%	138,400	-	+2.26%
07/10	364	366	363	364	+0.55%	114,300	-	+2.82%
07/09	362	364	361	362	0%	83,100	-	+2.55%
07/08	362	364	360	362	+0.56%	120,300	-	+2.55%
07/07	363	363	359	360	-0.55%	91,900	-	+2.27%
07/06	364	364	360	362	0%	57,400	-	+2.84%
07/03	360	363	359	362	+0.56%	78,900	-	+2.84%
07/02	360	364	360	360	+0.56%	70,000	-	+2.27%
07/01	352	360	352	358	+1.7%	73,300	-	+1.99%
06/30	352	357	352	352	0%	56,900	-	+0.28%
06/29	353	355	351	352	+0.28%	84,700	-	+0.28%
06/26	350	351	348	351	+0.57%	35,900	-	+0.29%
06/25	350	350	347	349	+0.58%	23,800	-	-0.29%
06/24	346	349	346	347	+0.29%	25,500	-	-0.86%
06/23	350	350	346	346	-0.29%	59,100	-	-1.14%
06/22	349	350	347	347	-0.29%	55,000	-	-0.86%
06/19	348	349	346	348	+0.29%	29,900	-	-0.57%
06/18	351	351	347	347	-0.29%	40,200	-	-0.86%
06/17	346	350	346	348	+0.29%	32,500	-	-0.57%
06/16	352	352	347	347	-0.57%	38,200	-	-0.86%
06/15	360	360	347	349	-2.24%	201,600	-	-0.29%
06/12	（IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/12	354	360	354	357	+1.13%	104,600	-	+2%
06/11	352	354	352	353	-0.28%	39,100	-	+0.86%
06/10	355	356	353	354	-0.28%	40,300	-	+1.43%
06/09	354	356	352	355	+0.85%	46,100	-	+1.72%
06/08	350	353	350	352	+0.86%	19,600	-	+0.86%
06/05	351	352	349	349	-0.57%	38,400	-	0%
06/04	353	353	351	351	-0.57%	23,800	-	+0.86%
06/03	352	355	352	353	+0.28%	18,700	-	+1.44%
06/02	356	356	352	352	-1.12%	19,500	-	+1.15%
06/01	360	361	355	356	+0.28%	79,800	-	+2.3%
05/29	355	356	352	355	+0.28%	126,800	-	+2.01%
05/28	350	354	348	354	+1.43%	33,500	-	+2.02%
05/27	347	350	347	349	+0.58%	39,900	-	+0.58%
05/26	347	348	346	347	+0.29%	17,900	-	0%
05/25	347	348	346	346	-0.29%	29,700	-	-0.29%
05/22	346	347	345	347	+0.29%	28,500	-	+0.29%
05/21	346	347	344	346	0%	51,100	-	0%
05/20	348	348	346	346	-0.29%	43,300	-	0%
05/19	347	348	346	347	0%	24,100	-	+0.29%
05/18	348	348	347	347	0%	15,600	-	+0.29%
05/15	347	349	346	347	0%	17,300	-	+0.29%
05/14	348	348	346	347	-0.29%	27,700	-	+0.29%
05/13	347	350	346	348	0%	17,300	-	+0.58%
05/12	347	349	347	348	+0.29%	25,100	-	+0.58%
05/11	348	348	346	347	0%	15,700	-	+0.29%

丸善CHI HD（3159）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート