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	15:30 月次報告(2026年2月度)
03/06	3,625	3,775	3,625	3,775	+2.17%	40,800	438億7418万	+6.01%
03/05	3,735	3,775	3,685	3,695	+2.78%	43,400	429億4439万	+4.26%
03/04	3,660	3,715	3,525	3,595	-3.1%	100,100	417億8216万	+1.7%
03/03	3,815	3,840	3,695	3,710	-1.85%	68,300	431億1873万	+5.13%
03/02	3,740	3,860	3,720	3,780	+1.48%	85,700	439億3229万	+7.42%
02/27	18:00 シンガポールにおけるフランチャイズ契約締結に関するお知らせ
02/27	3,650	3,790	3,650	3,725	+2.62%	72,000	432億9306万	+6.25%
02/26	3,710	3,730	3,605	3,630	-2.16%	57,700	421億8894万	+3.95%
02/25	3,675	3,730	3,660	3,710	0%	41,100	431億1873万	+6.58%
02/24	3,665	3,740	3,605	3,710	+0.54%	61,300	431億1873万	+6.98%
02/20	3,720	3,745	3,660	3,690	+0.54%	64,600	428億8628万	+6.71%
02/19	3,575	3,670	3,575	3,670	+3.09%	67,600	426億5384万	+6.38%
02/18	3,480	3,560	3,470	3,560	+2.89%	72,900	413億7538万	+3.46%
02/17	3,470	3,475	3,420	3,460	+0.29%	24,200	402億1315万	+0.73%
02/16	3,470	3,515	3,440	3,450	-0.58%	42,400	400億9693万	+0.52%
02/13	3,455	3,485	3,440	3,470	+0.43%	31,900	403億2938万	+1.2%
02/12	3,430	3,480	3,425	3,455	+0.29%	31,900	401億5504万	+0.79%
02/10	3,395	3,475	3,395	3,445	+1.03%	35,000	400億3882万	+0.44%
02/09	3,465	3,485	3,390	3,410	-0.44%	55,700	396億3204万	-0.55%
02/06	15:30 月次報告(2026年1月度)
02/06	3,440	3,470	3,405	3,425	-1.86%	40,600	398億637万	-0.12%
02/05	3,440	3,495	3,410	3,490	+1.9%	42,700	405億6182万	+1.63%
02/04	3,415	3,440	3,385	3,425	+0.29%	30,200	398億637万	-0.23%
02/03	3,370	3,440	3,305	3,415	+0.89%	52,300	396億9015万	-0.55%
02/02	3,535	3,560	3,385	3,385	-4.11%	94,400	393億4148万	-1.43%
01/30	3,400	3,530	3,370	3,530	+3.37%	90,800	410億2671万	+2.77%
01/29	3,265	3,415	3,260	3,415	+1.94%	205,300	396億9015万	-0.47%
01/28	3,440	3,475	3,340	3,350	-3.18%	255,700	389億3470万	-2.36%
01/27	3,445	3,495	3,435	3,460	0%	82,600	402億1315万	+0.7%
01/26	3,535	3,540	3,450	3,460	-0.14%	91,200	402億1315万	+0.79%
01/23	3,430	3,515	3,430	3,465	+0.73%	72,300	402億7126万	+0.96%
01/22	3,385	3,465	3,380	3,440	+1.78%	71,200	399億8071万	+0.17%
01/21	3,365	3,415	3,335	3,380	+0.45%	53,500	392億8337万	-1.54%
01/20	3,395	3,405	3,365	3,365	-0.15%	39,200	391億903万	-1.98%
01/19	3,475	3,500	3,370	3,370	-3.02%	116,200	391億6715万	-1.95%
01/16	3,500	3,505	3,455	3,475	-0.43%	61,400	403億8749万	+1.02%
01/15	3,450	3,490	3,430	3,490	+1.31%	60,800	405億6182万	+1.6%
01/14	3,430	3,460	3,420	3,445	+1.47%	73,000	400億3882万	+0.64%
01/13	3,520	3,520	3,380	3,395	-0.15%	62,000	394億5770万	-0.5%
01/09	15:30 月次報告(2025年12月度)
01/09	3,375	3,450	3,375	3,400	+0.74%	48,300	395億1582万	-0.12%
01/08	3,420	3,445	3,370	3,375	-1.75%	59,300	392億2526万	-0.71%
01/07	3,475	3,500	3,425	3,435	-1.72%	80,200	399億2260万	+1.24%
01/06	3,425	3,525	3,425	3,495	+2.19%	83,000	406億1993万	+3.22%
01/05	3,435	3,455	3,410	3,420	-0.29%	47,400	397億4826万	+1.33%
2025
12/30	3,530	3,545	3,385	3,430	-2.83%	89,200	398億6448万	+1.84%
12/29	3,475	3,545	3,475	3,530	+1.58%	178,200	410億2671万	+5.18%
12/26	3,470	3,520	3,455	3,475	+0.58%	108,000	403億8749万	+3.98%
12/25	3,440	3,460	3,415	3,455	+1.32%	54,000	401億5504万	+3.75%
12/24	3,420	3,450	3,410	3,410	-0.29%	33,000	396億3204万	+2.87%
12/23	3,410	3,455	3,410	3,420	+0.15%	30,300	397億4826万	+3.6%
12/22	3,425	3,450	3,360	3,415	-0.15%	51,400	396億9015万	+3.74%
12/19	3,470	3,485	3,405	3,420	-1.58%	53,700	397億4826万	+4.11%
12/18	3,410	3,510	3,380	3,475	+2.96%	67,200	403億8749万	+6.11%
12/17	3,450	3,450	3,360	3,375	-2.03%	42,000	392億2526万	+3.53%
12/16	3,535	3,580	3,440	3,445	-1.99%	101,700	400億3882万	+6.13%
12/15	3,440	3,515	3,440	3,515	+2.78%	107,600	408億5238万	+8.86%
12/12	3,430	3,440	3,400	3,420	+1.03%	54,800	397億4826万	+6.77%
12/11	3,475	3,485	3,350	3,385	-1.88%	71,200	393億4148万	+6.48%
12/10	3,450	3,490	3,400	3,450	0%	69,500	400億9693万	+9.32%
12/09	3,400	3,495	3,370	3,450	+2.68%	181,900	400億9693万	+10.22%
12/08	3,455	3,535	3,305	3,360	+5.83%	396,600	390億5092万	+8.25%
12/05	15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結)
12/05	15:30 月次報告(2025年11月度)
12/05	3,170	3,180	3,125	3,175	+0.32%	95,600	369億80万	+3.12%
12/04	3,225	3,245	3,165	3,165	-1.56%	80,800	367億8457万	+3.36%
12/03	3,285	3,285	3,195	3,215	-1.68%	54,300	373億6569万	+5.41%
12/02	3,245	3,285	3,195	3,270	+1.55%	75,600	380億492万	+7.67%
12/01	3,250	3,300	3,200	3,220	-0.92%	90,100	374億2380万	+6.55%
11/28	3,215	3,265	3,215	3,250	+0.93%	44,300	377億7247万	+8.01%
11/27	3,240	3,250	3,210	3,220	-0.92%	40,700	374億2380万	+7.44%
11/26	3,175	3,290	3,165	3,250	+3.5%	72,300	377億7247万	+8.88%
11/25	3,185	3,210	3,135	3,140	-1.26%	55,300	364億9402万	+5.65%
11/21	3,115	3,195	3,115	3,180	+0.16%	41,800	369億5891万	+7.25%
11/20	3,095	3,185	3,075	3,175	+3.59%	56,700	369億80万	+7.45%
11/19	3,075	3,090	3,050	3,065	-0.33%	38,200	356億2234万	+4.07%
11/18	3,200	3,220	3,065	3,075	-3.76%	71,600	357億3857万	+4.66%
11/17	3,185	3,230	3,150	3,195	-1.39%	80,800	371億3324万	+9.08%
11/14	3,140	3,270	3,120	3,240	+2.53%	143,400	376億5625万	+11.11%
11/13	3,125	3,165	3,115	3,160	+1.77%	51,100	367億2646万	+8.85%
11/12	3,015	3,120	3,015	3,105	+2.31%	87,500	360億8724万	+7.22%
11/11	3,000	3,065	3,000	3,035	+1.2%	97,400	352億7368万	+4.94%
11/10	2,919	2,999	2,888	2,999	+4.13%	113,700	348億5527万	+3.84%
11/07	15:30 月次報告(2025年10月度)
11/07	2,865	2,899	2,839	2,880	+2.2%	66,900	334億7222万	-0.17%
11/06	2,800	2,831	2,798	2,818	+0.64%	63,000	327億5164万	-2.36%
11/05	2,814	2,815	2,765	2,800	-0.28%	63,900	325億4244万	-3.28%
11/04	2,800	2,812	2,780	2,808	+0.04%	63,700	326億3541万	-3.34%
10/31	2,733	2,807	2,733	2,807	+2.71%	68,100	326億2379万	-3.9%
10/30	2,743	2,765	2,730	2,733	-0.65%	73,100	317億6374万	-6.95%
10/29	2,839	2,839	2,749	2,751	-3.54%	137,400	319億7294万	-6.94%
10/28	2,903	2,903	2,836	2,852	-1.93%	84,300	331億4679万	-4.13%
10/27	2,873	2,918	2,873	2,908	+1.22%	63,600	337億9764万	-2.84%
10/24	18:30 フィリピンにおけるフランチャイズ契約締結に関するお知らせ
10/24	2,905	2,910	2,863	2,873	-1.51%	63,500	333億9086万	-4.49%
10/23	2,906	2,935	2,893	2,917	-1.15%	57,700	339億224万	-3.54%
10/22	2,904	2,951	2,904	2,951	+1.76%	61,900	342億9740万	-2.96%
10/21	2,928	2,928	2,883	2,900	-1.33%	112,200	337億467万	-5.01%
10/20	2,978	2,980	2,928	2,939	-0.94%	92,600	341億5793万	-3.99%
10/17	2,940	2,967	2,918	2,967	+1.3%	55,600	344億8336万	-3.29%
10/16	2,936	2,950	2,900	2,929	+0.38%	56,100	340億4171万	-4.69%
10/15	2,903	2,918	2,867	2,918	+1.07%	55,000	339億1387万	-5.2%
10/14	2,832	2,949	2,830	2,887	+1.3%	91,700	335億5358万	-6.3%
10/10	2,850	2,869	2,822	2,850	-0.84%	71,100	331億2355万	-7.62%
10/09	2,905	2,915	2,857	2,874	-1.47%	106,600	334億249万	-6.96%
10/08	2,992	2,998	2,906	2,917	-2.11%	80,600	339億224万	-5.66%
10/07	15:30 月次報告(2025年9月度)
10/07	3,000	3,000	2,962	2,980	-0.67%	54,100	346億3445万	-3.72%

3193 エターナルホスピタリティグループ

IR情報

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