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
10/06	1,122	1,122	1,119	1,119	-0.09%	8,500	-	-5.89%
10/05	1,140	1,140	1,120	1,120	-1.41%	18,600	-	-6.04%
10/02	1,140	1,140	1,135	1,136	-0.53%	10,600	-	-4.94%
10/01	1,140	1,146	1,140	1,142	+0.26%	8,200	-	-4.67%
09/30	1,139	1,146	1,137	1,139	+0.09%	12,800	-	-5.08%
09/29	1,150	1,150	1,134	1,138	-3.4%	51,900	-	-5.32%
09/28	1,180	1,188	1,178	1,178	-1.09%	65,900	-	-2.16%
09/25	1,201	1,202	1,190	1,191	-0.83%	31,200	-	-1%
09/24	1,204	1,206	1,199	1,201	-0.17%	27,800	-	-0.17%
09/18	1,206	1,206	1,202	1,203	-0.17%	8,200	-	+0.08%
09/17	1,208	1,208	1,202	1,205	-0.08%	13,800	-	+0.33%
09/16	1,208	1,210	1,202	1,206	-0.17%	9,200	-	+0.5%
09/15	1,209	1,209	1,207	1,208	0%	7,500	-	+0.92%
09/14	1,198	1,208	1,196	1,208	+1.09%	14,600	-	+1.09%
09/11	1,197	1,198	1,195	1,195	-0.17%	6,700	-	+0.25%
09/10	（IR情報）15:30 2026年8月度月次売上・出店状況について
09/10	1,195	1,197	1,193	1,197	+0.17%	5,800	-	+0.59%
09/09	1,200	1,205	1,195	1,195	-0.67%	16,400	-	+0.59%
09/08	1,206	1,209	1,203	1,203	-0.91%	13,800	-	+1.43%
09/07	1,218	1,220	1,205	1,214	-0.33%	19,600	-	+2.53%
09/04	1,220	1,220	1,207	1,218	-0.16%	18,400	-	+3.13%
09/03	1,224	1,224	1,216	1,220	-0.16%	22,100	-	+3.48%
09/02	1,220	1,222	1,218	1,222	+0.41%	14,100	-	+3.82%
09/01	1,217	1,221	1,215	1,217	-0.33%	14,100	-	+3.57%
08/31	1,219	1,224	1,211	1,221	+0.33%	21,600	-	+4.18%
08/28	1,209	1,223	1,209	1,217	+1%	15,500	-	+4.11%
08/27	1,201	1,206	1,200	1,205	+0.08%	9,200	-	+3.34%
08/26	1,204	1,206	1,200	1,204	-0.17%	5,200	-	+3.44%
08/25	1,195	1,213	1,191	1,206	+1.01%	21,900	-	+3.79%
08/24	1,190	1,194	1,185	1,194	+0.76%	6,200	-	+2.93%
08/21	1,182	1,192	1,178	1,185	+0.25%	9,100	-	+2.33%
08/20	1,170	1,185	1,170	1,182	+1.03%	10,600	-	+2.25%
08/19	1,171	1,177	1,170	1,170	-0.59%	8,200	-	+1.3%
08/18	1,179	1,179	1,172	1,177	0%	7,900	-	+1.9%
08/17	1,177	1,177	1,173	1,177	+0.26%	7,900	-	+1.99%
08/14	1,176	1,176	1,169	1,174	0%	11,900	-	+1.73%
08/13	1,157	1,177	1,157	1,174	+1.73%	17,900	-	+1.82%
08/12	（IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結)
08/12	1,149	1,154	1,147	1,154	+0.61%	10,100	-	+0.17%
08/10	（IR情報）15:30 2026年7月度月次売上・出店状況について
08/10	1,149	1,151	1,140	1,147	+0.53%	12,300	-	-0.35%
08/07	1,141	1,149	1,139	1,141	-0.26%	9,900	-	-0.78%
08/06	1,137	1,147	1,135	1,144	+0.62%	6,200	-	-0.44%
08/05	1,151	1,152	1,137	1,137	-0.79%	14,100	-	-0.87%
08/04	1,152	1,152	1,140	1,146	0%	10,800	-	+0.09%
08/03	1,143	1,153	1,138	1,146	-0.09%	12,200	-	+0.35%
07/31	1,160	1,160	1,144	1,147	-1.12%	13,100	-	+0.79%
07/30	1,174	1,176	1,145	1,160	-1.36%	21,700	-	+2.29%
07/29	1,160	1,176	1,160	1,176	+1.12%	21,400	-	+4.07%
07/28	1,166	1,169	1,157	1,163	+0.43%	9,900	-	+3.47%
07/27	1,161	1,162	1,151	1,158	+0.87%	16,800	-	+3.49%
07/24	1,143	1,153	1,136	1,148	+0.44%	9,200	-	+2.96%
07/23	1,138	1,150	1,130	1,143	+0.18%	12,800	-	+2.88%
07/22	1,152	1,153	1,139	1,141	-0.95%	24,800	-	+2.98%
07/21	1,158	1,169	1,152	1,152	-0.43%	18,300	-	+4.25%
07/17	1,152	1,159	1,151	1,157	0%	8,600	-	+5.09%
07/16	1,145	1,163	1,145	1,157	+1.49%	11,500	-	+5.47%
07/15	1,159	1,159	1,140	1,140	-0.87%	14,700	-	+4.3%
07/14	1,151	1,164	1,145	1,150	-0.52%	19,200	-	+5.5%
07/13	1,160	1,165	1,149	1,156	-1.03%	16,300	-	+6.45%
07/10	（IR情報）15:30 2026年6月度月次売上・出店状況について
07/10	1,168	1,172	1,160	1,168	+0.69%	12,400	-	+7.95%
07/09	1,161	1,165	1,152	1,160	0%	17,500	-	+7.61%
07/08	1,159	1,164	1,147	1,160	+0.78%	17,200	-	+8.11%
07/07	1,140	1,161	1,138	1,151	+1.59%	18,900	-	+7.67%
07/06	1,132	1,141	1,125	1,133	+0.53%	30,500	-	+6.38%
07/03	1,112	1,129	1,112	1,127	+1.53%	25,100	-	+6.12%
07/02	1,087	1,110	1,082	1,110	+2.68%	28,100	-	+4.72%
07/01	1,084	1,087	1,074	1,081	-0.28%	12,300	-	+2.17%
06/30	1,088	1,092	1,082	1,084	+0.65%	18,800	-	+2.46%
06/29	1,057	1,085	1,057	1,077	+1.99%	47,400	-	+1.8%
06/26	（IR情報）15:30 支配株主等に関する事項について
06/26	1,050	1,056	1,048	1,056	+0.76%	21,800	-	-0.19%
06/25	1,049	1,051	1,042	1,048	+0.19%	23,500	-	-1.13%
06/24	1,039	1,046	1,039	1,046	+0.67%	21,600	-	-1.69%
06/23	（IR情報）15:30 新役員体制及び人事異動に関するお知らせ
06/23	1,039	1,043	1,038	1,039	-0.1%	28,600	-	-2.72%
06/22	1,050	1,057	1,040	1,040	-0.95%	44,700	-	-3.08%
06/19	1,054	1,057	1,050	1,050	-0.28%	17,200	-	-2.6%
06/18	1,065	1,072	1,052	1,053	-1.13%	39,200	-	-2.77%
06/17	1,056	1,078	1,054	1,065	+1.14%	31,400	-	-2.11%
06/16	1,057	1,060	1,050	1,053	-0.75%	39,200	-	-3.66%
06/15	1,062	1,064	1,057	1,061	-0.09%	19,600	-	-3.37%
06/12	1,059	1,062	1,055	1,062	+0.57%	29,000	-	-3.72%
06/11	1,064	1,064	1,050	1,056	-0.85%	30,900	-	-4.69%
06/10	（IR情報）15:30 2026年5月度月次売上・出店状況について
06/10	1,054	1,065	1,054	1,065	+0.95%	15,400	-	-4.4%
06/09	1,055	1,060	1,054	1,055	+0.19%	14,700	-	-5.72%
06/08	1,056	1,068	1,050	1,053	-0.75%	26,900	-	-6.32%
06/05	（IR情報）16:00 株主優待・お食事券（デジタルクーポン）の利便性向上について
06/05	1,050	1,069	1,050	1,061	+1.34%	35,200	-	-6.11%
06/04	1,055	1,062	1,047	1,047	+0.19%	19,500	-	-7.75%
06/03	1,059	1,080	1,037	1,045	-1.23%	58,400	-	-8.41%
06/02	1,052	1,067	1,052	1,058	+0.57%	15,300	-	-7.76%
06/01	1,070	1,075	1,050	1,052	-1.77%	66,600	-	-8.76%
05/29	1,072	1,088	1,068	1,071	+0.37%	29,700	-	-7.59%
05/28	1,080	1,090	1,067	1,067	-1.11%	49,100	-	-8.33%
05/27	1,092	1,105	1,078	1,079	-0.46%	36,100	-	-7.78%
05/26	1,088	1,123	1,082	1,084	-0.18%	47,100	-	-7.74%
05/25	1,113	1,123	1,086	1,086	-2.34%	65,600	-	-8.04%
05/22	1,129	1,130	1,107	1,112	-1.59%	45,700	-	-6.24%
05/21	1,166	1,170	1,129	1,130	-2.59%	72,500	-	-4.96%
05/20	1,167	1,169	1,160	1,160	-0.51%	9,700	-	-2.77%
05/19	（IR情報）15:30 役員の異動に関するお知らせ
05/19	1,164	1,169	1,164	1,166	+0.43%	8,600	-	-2.43%
05/18	1,177	1,177	1,160	1,161	-1.02%	20,100	-	-3.09%
05/15	1,176	1,182	1,166	1,173	-0.26%	25,100	-	-2.25%
05/14	（IR情報）15:30 2026年3月期決算短信[日本基準](連結)
05/14	1,188	1,190	1,170	1,176	-0.93%	33,900	-	-2.16%
05/13	1,186	1,191	1,185	1,187	+0.08%	14,800	-	-1.41%
05/08	（IR情報）15:30 2026年4月度月次売上・出店状況について
05/07	（IR情報）15:30 通期業績予想の修正に関するお知らせ

チムニー（3178）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート