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	3,480	3,555	3,470	3,540	+1.14%	24,300	366億7794万	+3.51%
03/05	3,510	3,560	3,470	3,500	+1.16%	33,500	362億6350万	+2.88%
03/04	3,355	3,460	3,355	3,460	+0.14%	48,700	358億4906万	+2.16%
03/03	3,600	3,600	3,455	3,455	-4.56%	51,200	357億9725万	+2.34%
03/02	3,590	3,640	3,550	3,620	-0.55%	28,400	375億682万	+7.55%
02/27	3,615	3,650	3,615	3,640	+1.25%	22,200	377億1404万	+8.66%
02/26	3,530	3,645	3,530	3,595	+1.27%	32,700	372億4779万	+7.93%
02/25	3,570	3,600	3,535	3,550	-1.11%	30,800	367億8155万	+7.06%
02/24	3,545	3,615	3,535	3,590	+1.13%	29,200	371億9599万	+8.75%
02/20	3,550	3,575	3,545	3,550	-0.7%	20,700	367億8155万	+8.07%
02/19	3,550	3,610	3,525	3,575	0%	34,900	370億4057万	+9.26%
02/18	3,500	3,615	3,500	3,575	+2.44%	36,300	370億4057万	+9.86%
02/17	3,590	3,590	3,455	3,490	-3.19%	56,400	361億5989万	+7.92%
02/16	3,550	3,625	3,545	3,605	+3.44%	52,800	373億5140万	+12.03%
02/13	17:00 2026年3月期1月度店舗数の状況及び月次売上高前年対比のお知らせ
02/13	17:00 業績予想の修正に関するお知らせ(上方修正)
02/13	3,525	3,530	3,465	3,485	-0.71%	40,800	361億808万	+9.01%
02/12	3,425	3,525	3,410	3,510	+2.48%	47,300	363億6711万	+10.34%
02/10	3,340	3,450	3,325	3,425	+3.32%	56,200	354億8642万	+8.28%
02/09	3,375	3,375	3,250	3,315	+4.74%	88,600	343億4671万	+5.41%
02/06	15:30 2026年3月期第3四半期決算説明資料
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	3,190	3,205	3,145	3,165	-1.09%	24,200	327億9256万	+1.09%
02/05	3,150	3,225	3,140	3,200	+2.56%	30,700	331億5520万	+2.43%
02/04	3,120	3,140	3,110	3,120	-0.48%	47,400	323億2632万	+0.13%
02/03	3,155	3,160	3,130	3,135	-0.79%	35,000	324億8173万	+0.84%
02/02	3,185	3,200	3,150	3,160	+0.48%	76,400	327億4076万	+1.87%
01/30	3,125	3,160	3,100	3,145	+1.29%	42,700	325億8534万	+1.65%
01/29	3,085	3,120	3,060	3,105	+0.81%	49,900	321億7090万	+0.62%
01/28	3,125	3,125	3,065	3,080	-1.44%	32,200	319億1188万	0%
01/27	3,185	3,185	3,125	3,125	-1.88%	28,500	323億7812万	+1.56%
01/26	3,180	3,200	3,160	3,185	-0.31%	27,700	329億9978万	+3.75%
01/23	3,240	3,240	3,195	3,195	-0.93%	28,200	331億339万	+4.41%
01/22	3,185	3,240	3,175	3,225	+1.57%	44,200	334億1422万	+5.7%
01/21	3,200	3,210	3,175	3,175	-1.4%	31,000	328億9617万	+4.48%
01/20	3,185	3,245	3,160	3,220	+1.42%	33,500	333億6242万	+6.45%
01/19	3,215	3,215	3,170	3,175	-0.63%	35,400	328億9617万	+5.41%
01/16	17:00 2026年3月期12月度店舗数の状況及び月次売上高前年対比のお知らせ
01/16	3,190	3,235	3,180	3,195	-0.78%	39,400	331億339万	+6.5%
01/15	3,140	3,220	3,130	3,220	+3.37%	40,500	333億6242万	+7.69%
01/14	3,085	3,115	3,085	3,115	+0.97%	21,900	322億7451万	+4.67%
01/13	3,130	3,130	3,085	3,085	-0.32%	39,800	319億6368万	+3.98%
01/09	3,085	3,125	3,085	3,095	+0.65%	29,400	320億6729万	+4.56%
01/08	3,090	3,090	3,055	3,075	-0.49%	40,800	318億6007万	+4.1%
01/07	3,045	3,095	3,020	3,090	+1.48%	39,700	320億1549万	+4.78%
01/06	2,993	3,050	2,990	3,045	+2.25%	44,300	315億4924万	+3.47%
01/05	2,969	2,990	2,944	2,978	+0.74%	38,400	308億5505万	+1.36%
2025
12/30	2,970	2,979	2,955	2,956	-1.47%	46,500	306億2711万	+0.68%
12/29	3,005	3,005	2,974	3,000	-0.17%	36,800	310億8300万	+2.21%
12/26	2,949	3,010	2,949	3,005	+2.42%	43,900	311億3480万	+2.42%
12/25	2,950	2,951	2,920	2,934	-0.71%	38,900	303億9917万	+0.17%
12/24	2,960	2,975	2,940	2,955	-0.47%	17,500	306億1675万	+1.03%
12/23	2,943	2,975	2,943	2,969	+0.88%	17,000	307億6180万	+1.61%
12/22	2,980	2,988	2,929	2,943	-0.94%	27,900	304億9242万	+0.75%
12/19	2,983	3,010	2,971	2,971	-0.87%	43,500	307億8253万	+1.78%
12/18	2,944	3,000	2,938	2,997	+1.8%	29,000	310億5191万	+2.85%
12/17	2,945	2,956	2,920	2,944	0%	24,000	305億278万	+1.31%
12/16	2,958	2,983	2,940	2,944	-0.47%	27,800	305億278万	+1.52%
12/15	2,920	2,975	2,920	2,958	+1.3%	32,400	306億4783万	+2.18%
12/12	17:00 2026年3月期11月度店舗数の状況及び月次売上高前年対比のお知らせ
12/12	2,863	2,920	2,861	2,920	+3.22%	45,000	302億5412万	+1.46%
12/11	2,902	2,902	2,812	2,829	-2.18%	35,200	293億1126万	-1.19%
12/10	2,880	2,907	2,880	2,892	+0.17%	25,900	299億6401万	+1.44%
12/09	2,921	2,939	2,880	2,887	-1.57%	29,600	299億1220万	+1.76%
12/08	2,887	2,934	2,887	2,933	+1.59%	42,400	303億8881万	+3.9%
12/05	2,875	2,895	2,858	2,887	-0.03%	25,900	299億1220万	+2.92%
12/04	2,908	2,923	2,878	2,888	-0.79%	38,900	299億2256万	+3.51%
12/03	2,942	2,943	2,911	2,911	-1.05%	31,500	301億6087万	+4.9%
12/02	2,930	2,956	2,913	2,942	-0.03%	29,000	304億8206万	+6.52%
12/01	2,948	2,984	2,925	2,943	+0.03%	26,900	304億9242万	+7.17%
11/28	2,920	2,954	2,920	2,942	+0.75%	29,700	304億8206万	+7.73%
11/27	2,925	2,935	2,908	2,920	-0.14%	26,100	302億5412万	+7.51%
11/26	2,936	2,939	2,910	2,924	-0.41%	21,300	302億9556万	+8.22%
11/25	2,977	3,010	2,928	2,936	-1.41%	40,500	304億1989万	+9.27%
11/21	2,869	2,978	2,854	2,978	+3.55%	56,500	308億5505万	+11.49%
11/20	2,852	2,887	2,833	2,876	+1.73%	33,600	297億9823万	+8.36%
11/19	2,870	2,900	2,824	2,827	-2.38%	36,300	292億9054万	+7.04%
11/18	2,924	2,929	2,880	2,896	-1.23%	42,000	300億545万	+10.16%
11/17	2,900	2,932	2,883	2,932	+1.1%	43,800	303億7845万	+12.17%
11/14	2,848	2,905	2,848	2,900	+2.08%	76,500	300億4690万	+11.67%
11/13	17:00 2026年3月期10月度店舗数の状況及び月次売上高前年対比のお知らせ
11/13	2,784	2,848	2,784	2,841	+1.18%	51,100	294億3560万	+9.99%
11/12	2,782	2,819	2,767	2,808	+0.93%	73,300	290億9368万	+9.26%
11/11	2,800	2,845	2,758	2,782	-1.28%	101,500	288億2430万	+8.67%
11/10	2,665	2,824	2,655	2,818	+11.16%	224,400	291億9729万	+10.51%
11/07	15:30 剰余金の配当(第2四半期末配当)に関するお知らせ
11/07	15:30 2026年3月期第2四半期決算説明資料
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,523	2,545	2,519	2,535	-0.08%	21,700	262億6513万	-0.12%
11/06	2,530	2,552	2,523	2,537	+0.16%	18,400	262億8585万	-0.04%
11/05	2,549	2,552	2,515	2,533	-0.67%	27,100	262億4441万	-0.31%
11/04	2,520	2,553	2,505	2,550	+0.75%	28,200	264億2055万	+0.16%
10/31	2,504	2,535	2,495	2,531	+1.48%	28,400	262億2369万	-0.9%
10/30	2,498	2,504	2,482	2,494	-0.16%	79,200	258億4033万	-2.69%
10/29	2,524	2,524	2,497	2,498	-1.03%	43,000	258億8177万	-2.88%
10/28	2,570	2,570	2,522	2,524	-2.17%	36,800	261億5116万	-2.21%
10/27	2,553	2,580	2,553	2,580	+1.18%	16,100	267億3138万	-0.39%
10/24	2,580	2,580	2,550	2,550	-0.86%	20,400	264億2055万	-1.73%
10/23	2,576	2,588	2,565	2,572	+0.12%	16,600	266億4849万	-1.08%
10/22	2,555	2,577	2,555	2,569	+0.67%	14,000	266億1740万	-1.31%
10/21	2,557	2,562	2,546	2,552	-0.16%	14,200	264億4127万	-2.11%
10/20	2,560	2,576	2,535	2,556	+0.43%	20,700	264億8271万	-2.11%
10/17	2,556	2,556	2,537	2,545	-0.2%	13,000	263億6874万	-2.68%
10/16	2,553	2,557	2,531	2,550	+0.08%	17,500	264億2055万	-2.67%
10/15	2,529	2,548	2,524	2,548	+1.39%	22,000	263億9982万	-2.9%
10/14	17:00 2026年3月期9月度店舗数の状況及び月次売上高前年対比のお知らせ
10/14	2,510	2,526	2,490	2,513	-0.32%	42,200	260億3719万	-4.38%
10/10	2,516	2,528	2,508	2,521	-0.12%	26,100	261億2008万	-4.29%
10/09	2,530	2,543	2,517	2,524	-0.36%	31,700	261億5116万	-4.36%
10/08	2,530	2,552	2,530	2,533	+0.24%	24,600	262億4441万	-4.2%
10/07	2,551	2,563	2,527	2,527	-1.52%	33,400	261億8224万	-4.61%

3221 ヨシックス HD

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