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
10/05	807	809	799	801	-0.12%	286,900	-	-3.61%
10/02	808	809	800	802	-1.35%	296,500	-	-3.72%
10/01	803	818	801	813	+0.62%	330,500	-	-2.63%
09/30	807	813	798	808	+0.12%	596,200	-	-3.35%
09/29	810	814	806	807	-0.86%	338,500	-	-3.58%
09/28	831	835	811	814	-2.05%	587,000	-	-2.86%
09/25	833	841	820	831	-0.12%	577,500	-	-0.95%
09/24	835	838	828	832	-1.07%	424,800	-	-0.72%
09/18	846	850	841	841	-0.83%	375,200	-	+0.36%
09/17	850	862	845	848	-0.24%	307,300	-	+1.31%
09/16	856	863	849	850	-0.7%	321,700	-	+1.8%
09/15	873	878	852	856	-1.04%	483,300	-	+2.64%
09/14	855	865	850	865	+2.61%	445,200	-	+3.97%
09/11	839	849	838	843	+0.36%	337,500	-	+1.57%
09/10	841	843	835	840	-0.36%	279,800	-	+1.45%
09/09	850	851	841	843	-0.59%	410,700	-	+2.06%
09/08	832	850	829	848	+2.17%	369,400	-	+2.91%
09/07	845	845	825	830	-1.07%	414,700	-	+0.97%
09/04	837	849	835	839	+0.24%	445,800	-	+2.07%
09/03	828	840	826	837	+1.09%	421,400	-	+1.82%
09/02	815	830	814	828	+1.22%	493,100	-	+0.61%
09/01	815	829	815	818	+0.37%	483,300	-	-0.61%
08/31	821	827	814	815	-1.33%	800,300	-	-0.97%
08/28	841	841	818	826	-2.82%	1,827,300	-	+0.36%
08/27	848	850	834	850	+0.59%	1,885,700	-	+3.41%
08/26	837	846	837	845	+0.48%	724,800	-	+2.92%
08/25	845	848	839	841	+0.96%	805,800	-	+2.69%
08/24	850	851	833	833	-1.54%	1,146,300	-	+1.71%
08/21	831	848	831	846	+1.81%	672,000	-	+3.42%
08/20	827	836	823	831	-0.24%	791,600	-	+1.71%
08/19	829	833	820	833	+1.71%	665,100	-	+1.96%
08/18	815	824	808	819	+0.49%	579,900	-	+0.37%
08/17	829	829	815	815	-1.45%	1,307,200	-	-0.12%
08/14	813	827	807	827	+2.35%	868,200	-	+1.22%
08/13	816	816	802	808	-0.62%	822,500	-	-1.1%
08/12	815	818	808	813	+0.49%	647,200	-	-0.61%
08/10	820	820	805	809	-0.37%	689,700	-	-0.98%
08/07	800	817	798	812	+1.63%	718,500	-	-0.61%
08/06	799	799	786	799	+1.91%	706,700	-	-2.08%
08/05	791	796	784	784	-0.76%	655,400	-	-3.92%
08/04	809	809	790	790	-1.74%	681,900	-	-3.3%
08/03	830	831	801	804	-2.19%	717,200	-	-1.71%
07/31	839	847	822	822	-3.41%	434,900	-	+0.61%
07/30	845	854	834	851	+0.59%	567,800	-	+4.29%
07/29	839	860	836	846	+1.2%	630,400	-	+3.93%
07/28	829	836	823	836	+1.58%	332,800	-	+3.08%
07/27	812	823	812	823	+1.48%	374,200	-	+1.73%
07/24	802	813	800	811	+0.62%	300,000	-	+0.37%
07/23	807	809	802	806	-0.86%	310,900	-	-0.12%
07/22	810	813	801	813	+0.25%	367,500	-	+0.74%
07/21	827	830	811	811	-1.34%	419,100	-	+0.5%
07/17	832	839	816	822	+0.49%	403,200	-	+1.86%
07/16	821	829	818	818	-0.37%	253,900	-	+1.24%
07/15	822	826	817	821	+0.12%	238,200	-	+1.48%
07/14	837	841	820	820	-1.09%	374,200	-	+1.23%
07/13	826	832	820	829	+0.97%	314,500	-	+2.22%
07/10	827	827	817	821	-0.73%	423,800	-	+1.23%
07/09	834	834	821	827	-0.6%	413,100	-	+1.97%
07/08	819	838	815	832	+1.71%	523,900	-	+2.59%
07/07	793	820	791	818	+1.24%	541,500	-	+0.99%
07/06	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/06	801	813	800	808	+0.87%	461,200	-	-0.12%
07/03	810	813	801	801	+0.38%	314,100	-	-0.99%
07/02	797	804	793	798	+0.88%	301,000	-	-1.48%
07/01	795	797	785	791	-1.13%	371,200	-	-2.47%
06/30	813	814	797	800	-1.6%	366,300	-	-1.48%
06/29	15:30 親会社及び主要株主である筆頭株主の異動に関するお知らせ
06/29	800	813	799	813	+2.65%	568,400	-	0%
06/26	790	795	783	792	0%	368,500	-	-2.58%
06/25	797	800	788	792	0%	307,200	-	-2.7%
06/24	782	802	780	792	+0.89%	523,100	-	-2.94%
06/23	772	788	771	785	+1.42%	500,800	-	-3.92%
06/22	792	794	773	774	-2.76%	602,000	-	-5.49%
06/19	18:00 株式報酬型ストックオプションの発行内容確定に関するお知らせ
06/19	18:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/19	791	799	783	796	+0.63%	609,600	-	-3.05%
06/18	804	807	791	791	-1.86%	842,000	-	-3.77%
06/17	818	823	806	806	-1.23%	307,700	-	-2.18%
06/16	813	816	807	816	-0.85%	395,700	-	-1.09%
06/15	834	835	823	823	-2.14%	283,500	-	-0.24%
06/12	842	847	837	841	-0.47%	267,000	-	+2.06%
06/11	848	860	840	845	+0.12%	322,800	-	+2.55%
06/10	834	847	830	844	+1.08%	383,300	-	+2.55%
06/09	832	844	829	835	+0.24%	336,300	-	+1.58%
06/08	822	836	822	833	+1.34%	373,200	-	+1.46%
06/05	820	833	820	822	+0.49%	221,600	-	+0.12%
06/04	815	819	810	818	+0.99%	199,300	-	-0.49%
06/03	808	814	796	810	+0.25%	419,800	-	-1.58%
06/02	805	818	801	808	-0.12%	293,000	-	-2.18%
06/01	816	816	800	809	-0.86%	493,600	-	-2.41%
05/29	821	830	816	816	-0.12%	323,500	-	-2.04%
05/28	818	825	813	817	+0.37%	297,100	-	-2.39%
05/27	818	821	808	814	-0.85%	360,700	-	-3.1%
05/26	813	831	812	821	+0.86%	454,100	-	-2.73%
05/25	827	827	811	814	-1.45%	314,800	-	-4.01%
05/22	16:00 重要人事異動に関するお知らせ
05/22	16:00 支配株主等に関する事項について
05/22	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/22	16:00 株式報酬型ストックオプション(新株予約権)の発行(割当)について
05/22	830	830	816	826	-0.72%	235,100	-	-3.05%
05/21	840	840	829	832	-0.24%	226,000	-	-2.69%
05/20	841	841	828	834	-0.36%	330,200	-	-2.91%
05/19	825	837	817	837	+2.7%	552,500	-	-2.9%
05/18	837	837	814	815	-2.4%	233,300	-	-5.89%
05/15	835	837	828	835	+0.24%	290,900	-	-4.13%
05/14	825	834	822	833	+1.22%	283,200	-	-4.8%
05/13	817	828	814	823	+0.86%	315,100	-	-6.37%
05/12	821	822	810	816	+0.87%	380,500	-	-7.59%

ユナイテッド・スーパーマーケットHD（3222）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート