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
02/10	972	980	970	978	+1.14%	495,700	1947億2047万	+4.04%
02/09	978	978	964	967	-0.51%	462,100	1925億3036万	+3.2%
02/06	980	980	965	972	-0.21%	367,000	1935億2587万	+3.96%
02/05	986	987	973	974	+0.62%	470,200	1939億2407万	+4.51%
02/04	950	971	947	968	+2.22%	475,100	1927億2946万	+4.2%
02/03	940	953	939	947	+0.85%	328,800	1885億4835万	+2.16%
02/02	945	946	939	939	+0.64%	383,400	1869億5554万	+1.51%
01/30	931	939	928	933	+0.43%	336,500	1857億6094万	+1.08%
01/29	920	931	908	929	0%	428,600	1849億6454万	+0.76%
01/28	935	941	929	929	-1.17%	346,600	1849億6454万	+0.98%
01/27	951	951	939	940	-1.88%	307,000	1871億5464万	+2.29%
01/26	960	964	950	958	+0.95%	279,800	1907億3846万	+4.47%
01/23	956	957	945	949	-0.84%	221,300	1889億4655万	+3.83%
01/22	956	961	948	957	+0.1%	393,000	1905億3936万	+4.93%
01/21	970	981	956	956	-4.4%	563,300	1903億4026万	+5.17%
01/20	979	1,000	973	1,000	+3.63%	745,500	1991億69万	+10.5%
01/19	952	978	942	965	+4.44%	860,000	1921億3216万	+7.22%
01/16	913	924	911	924	+0.98%	205,700	1839億6903万	+3.13%
01/15	917	920	908	915	+0.33%	273,000	1821億7713万	+2.46%
01/14	909	915	903	912	-0.11%	274,800	1815億7983万	+2.36%
01/13	904	915	894	913	+2.7%	454,200	1817億7893万	+2.7%
01/09	892	897	886	889	+0.34%	349,900	1770億51万	+0.34%
01/08	901	905	880	886	-1.12%	620,200	1764億321万	0%
01/07	16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/07	905	906	893	896	-1.21%	477,700	1783億9421万	+1.13%
01/06	907	912	902	907	+0.67%	346,000	1805億8432万	+2.49%
01/05	903	906	890	901	-0.33%	363,400	1793億8972万	+1.92%
2025
12/30	911	913	902	904	-0.11%	309,900	1799億8702万	+2.38%
12/29	915	915	902	905	-0.55%	316,800	1801億8612万	+2.61%
12/26	905	911	905	910	+0.55%	191,700	1811億8162万	+3.29%
12/25	903	907	899	905	+0.78%	154,700	1801億8612万	+2.96%
12/24	900	906	895	898	-0.66%	188,000	1787億9242万	+2.39%
12/23	897	908	894	904	+1.8%	358,100	1799億8702万	+3.31%
12/22	17:00 マックスバリュ関東(株)、(株)ダイエー及びイオンマーケット(株)による首都圏エリア戦略推進のための経営統合に関する契約締結のお知らせ
12/22	903	903	886	888	-1%	289,500	1768億141万	+1.6%
12/19	893	899	892	897	+0.45%	236,300	1785億9331万	+2.87%
12/18	892	898	888	893	+1.02%	187,100	1777億9691万	+2.53%
12/17	892	895	884	884	-1.23%	183,100	1760億501万	+1.73%
12/16	898	904	895	895	-0.11%	256,400	1781億9511万	+3.23%
12/15	886	897	883	896	+2.17%	255,100	1783億9421万	+3.58%
12/12	877	882	875	877	+1.15%	258,400	1746億1130万	+1.62%
12/11	874	876	865	867	-0.8%	183,500	1726億2029万	+0.81%
12/10	868	876	860	874	+2.22%	227,100	1740億1400万	+1.86%
12/09	860	862	855	855	-0.58%	174,600	1702億3109万	-0.12%
12/08	855	860	852	860	+0.94%	186,900	1712億2659万	+0.58%
12/05	858	859	851	852	-0.7%	189,800	1696億3378万	-0.12%
12/04	860	865	858	858	-0.23%	237,600	1708億2839万	+0.7%
12/03	878	878	858	860	-2.05%	319,900	1712億2659万	+1.06%
12/02	877	880	872	878	0%	168,800	1748億1040万	+3.17%
12/01	882	894	878	878	-0.45%	321,700	1748億1040万	+3.17%
11/28	877	886	877	882	+0.57%	175,500	1756億680万	+3.64%
11/27	884	887	877	877	-1.02%	142,400	1746億1130万	+3.06%
11/26	880	887	877	886	+1.61%	292,600	1764億321万	+4.11%
11/25	883	885	872	872	-1.25%	178,800	1736億1580万	+2.47%
11/21	866	886	863	883	+2.44%	636,900	1758億591万	+3.76%
11/20	861	870	857	862	+0.58%	261,600	1716億2479万	+1.29%
11/19	854	860	849	857	+0.71%	202,100	1706億2929万	+0.71%
11/18	850	858	850	851	-0.82%	192,600	1694億3468万	-0.12%
11/17	855	861	849	858	+0.35%	232,600	1708億2839万	+0.59%
11/14	862	865	851	855	-0.35%	225,600	1702億3109万	+0.12%
11/13	858	863	856	858	0%	186,200	1708億2839万	+0.35%
11/12	852	875	846	858	+2.51%	432,500	1708億2839万	0%
11/11	838	839	828	837	-0.12%	208,000	1666億4727万	-2.9%
11/10	840	840	832	838	+0.48%	216,800	1668億4637万	-3.12%
11/07	820	834	819	834	+1.96%	224,800	1660億4997万	-4.03%
11/06	815	821	811	818	+0.49%	218,400	1628億6436万	-6.3%
11/05	816	822	809	814	-0.12%	288,100	1620億6796万	-7.39%
11/04	820	821	811	815	-0.97%	302,500	1622億6706万	-7.91%
10/31	818	827	816	823	+0.73%	296,500	1638億5986万	-7.74%
10/30	820	828	817	817	-0.24%	1,457,700	1626億6526万	-9.02%
10/29	837	840	817	819	-2.5%	525,600	1630億6346万	-9.5%
10/28	865	866	836	840	-3.11%	686,800	1672億4458万	-7.89%
10/27	868	874	867	867	0%	311,800	1726億2029万	-5.56%
10/24	888	889	867	867	-2.36%	386,000	1726億2029万	-6.07%
10/23	884	892	883	888	+0.57%	225,600	1768億141万	-4.31%
10/22	880	890	880	883	+0.57%	320,200	1758億591万	-5.26%
10/21	877	882	874	878	+0.23%	198,100	1748億1040万	-6.1%
10/20	891	892	876	876	-0.57%	195,600	1744億1220万	-6.71%
10/17	871	883	870	881	+1.38%	262,700	1754億770万	-6.57%
10/16	880	881	867	869	-0.8%	300,900	1730億1850万	-8.24%
10/15	888	888	876	876	-0.45%	283,000	1744億1220万	-7.89%
10/14	865	882	863	880	+1.27%	419,300	1752億860万	-7.85%
10/10	880	885	864	869	-2.91%	625,200	1730億1850万	-9.29%
10/09	15:30 2026年2月期第2四半期(中間期)決算参考資料
10/09	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/09	15:30 組織改正及び重要人事異動に関するお知らせ
10/09	890	895	886	895	+0.9%	469,400	1781億9511万	-6.96%
10/08	916	923	886	887	-4.52%	963,000	1766億231万	-8.08%
10/07	937	942	928	929	-1.06%	297,100	1849億6454万	-4.13%
10/06	947	947	935	939	+1.29%	305,200	1869億5554万	-3.2%
10/03	933	939	927	927	-0.64%	261,000	1845億6634万	-4.63%
10/02	935	939	928	933	-0.53%	283,800	1857億6094万	-4.21%
10/01	961	963	938	938	-2.7%	305,500	1867億5644万	-3.99%
09/30	968	969	962	964	-0.41%	217,400	1919億3306万	-1.53%
09/29	987	988	968	968	-1.93%	221,900	1927億2946万	-1.22%
09/26	983	991	982	987	+0.41%	231,100	1965億1238万	+0.51%
09/25	985	985	977	983	0%	166,100	1957億1597万	+0.1%
09/24	981	987	977	983	-0.2%	206,400	1957億1597万	0%
09/22	983	989	981	985	-0.2%	170,400	1961億1418万	+0.2%
09/19	995	1,000	979	987	-0.9%	521,200	1965億1238万	+0.3%
09/18	991	997	985	996	+0.91%	217,400	1983億428万	+1.22%
09/17	985	994	983	987	-0.3%	225,200	1965億1238万	+0.2%
09/16	978	994	976	990	+1.12%	289,900	1971億968万	+0.3%
09/12	979	982	971	979	+0.31%	240,600	1949億1957万	-1.11%
09/11	965	976	962	976	+0.41%	206,900	1943億2227万	-1.61%

3222 ユナイテッド・スーパーマーケットHD

IR情報

2025/09/11～2026/02/10

IR情報＆株価推移

開示資料

決算

株式

チャート