イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

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	2,500	2,539	2,484	2,510	-0.67%	512,800	7037億5143万	-5.1%
03/05	2,542	2,585	2,506	2,527	-0.94%	783,300	7085億1787万	-4.43%
03/04	2,538	2,581	2,508	2,551	-2.11%	686,100	7152億4697万	-3.52%
03/03	2,687	2,692	2,596	2,606	-4.79%	593,600	7306億6782万	-1.44%
03/02	2,731	2,760	2,694	2,737	-1.58%	441,900	7673億9747万	+3.56%
02/27	2,781	2,794	2,755	2,781	+0.83%	521,600	7797億3415万	+5.46%
02/26	2,765	2,785	2,752	2,758	+0.62%	434,700	7732億8543万	+4.95%
02/25	2,747	2,758	2,722	2,741	+0.85%	489,300	7685億1899万	+4.54%
02/24	2,719	2,736	2,700	2,718	+0.11%	447,200	7620億7027万	+3.9%
02/20	2,698	2,730	2,682	2,715	-0.55%	373,600	7612億2913万	+3.94%
02/19	2,687	2,732	2,666	2,730	+1.15%	368,700	7654億3482万	+4.68%
02/18	2,695	2,715	2,680	2,699	+1.24%	308,700	7567億4307万	+3.69%
02/17	2,659	2,690	2,651	2,666	+0.19%	296,000	7474億9056万	+2.62%
02/16	2,655	2,666	2,636	2,661	+0.23%	327,300	7460億8867万	+2.58%
02/13	2,654	2,698	2,638	2,655	-1.81%	485,000	7444億639万	+2.55%
02/12	2,722	2,740	2,682	2,704	-1.31%	625,100	7581億4497万	+4.6%
02/10	（IR情報）16:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/10	2,686	2,740	2,663	2,740	+2.93%	636,900	7682億3861万	+6.2%
02/09	2,671	2,688	2,654	2,662	+1.1%	446,500	7463億6904万	+3.54%
02/06	2,596	2,641	2,590	2,633	+0.92%	371,500	7382億3805万	+2.61%
02/05	2,615	2,619	2,597	2,609	+1.32%	406,000	7315億895万	+1.87%
02/04	2,560	2,594	2,549	2,575	+0.7%	454,300	7219億7607万	+0.7%
02/03	2,525	2,569	2,522	2,557	+1.71%	339,500	7169億2924万	+0.08%
02/02	2,563	2,572	2,513	2,514	-1.37%	326,900	7048億7294万	-1.49%
01/30	2,535	2,557	2,519	2,549	+1.19%	456,500	7146億8621万	-0.08%
01/29	2,490	2,530	2,466	2,519	+1.08%	387,300	7062億7484万	-1.14%
01/28	2,501	2,514	2,491	2,492	-1.74%	382,500	6987億461万	-2.08%
01/27	2,535	2,540	2,508	2,536	-0.59%	316,600	7110億4128万	-0.31%
01/26	2,548	2,561	2,538	2,551	-0.89%	275,800	7152億4697万	+0.43%
01/23	2,580	2,603	2,571	2,574	-0.81%	318,700	7216億9569万	+1.54%
01/22	2,588	2,605	2,572	2,595	+1.76%	285,400	7275億8365万	+2.57%
01/21	2,570	2,576	2,543	2,550	-1.89%	345,900	7149億6659万	+1.03%
01/20	2,610	2,611	2,574	2,599	-0.38%	304,000	7287億516万	+3.18%
01/19	2,610	2,618	2,565	2,609	0%	313,900	7315億895万	+3.86%
01/16	2,584	2,616	2,584	2,609	-0.08%	202,400	7315億895万	+4.23%
01/15	2,594	2,619	2,574	2,611	+0.27%	239,800	7320億6971万	+4.61%
01/14	2,592	2,605	2,582	2,604	+0.85%	336,400	7301億706万	+4.66%
01/13	2,598	2,607	2,573	2,582	+0.74%	299,000	7239億3872万	+4.03%
01/09	2,545	2,575	2,541	2,563	+1.67%	434,400	7186億1152万	+3.51%
01/08	2,545	2,557	2,519	2,521	-1.56%	553,400	7068億3560万	+2.02%
01/07	2,540	2,561	2,523	2,561	-0.74%	515,600	7180億5076万	+3.77%
01/06	2,549	2,585	2,545	2,580	+1.98%	290,000	7233億7796万	+4.67%
01/05	2,521	2,542	2,517	2,530	+0.52%	274,100	7093億5901万	+2.8%
2025
12/30	2,529	2,529	2,504	2,517	-0.04%	292,300	7057億1408万	+2.36%
12/29	2,521	2,521	2,501	2,518	+0.6%	300,300	7059億9446万	+2.52%
12/26	2,531	2,540	2,501	2,503	-0.67%	251,200	7017億8877万	+2.16%
12/25	2,517	2,526	2,495	2,520	+1.45%	199,900	7065億5522万	+3.15%
12/24	2,495	2,508	2,480	2,484	-0.16%	292,000	6964億6157万	+1.97%
12/23	2,474	2,491	2,465	2,488	+0.65%	248,300	6975億8309万	+2.39%
12/22	2,479	2,479	2,455	2,472	+0.65%	245,600	6930億9702万	+1.9%
12/19	2,461	2,470	2,449	2,456	-0.2%	342,900	6886億1096万	+1.45%
12/18	2,450	2,468	2,431	2,461	+0.98%	316,700	6900億1285万	+1.78%
12/17	2,445	2,447	2,426	2,437	-0.12%	334,400	6832億8376万	+0.95%
12/16	2,452	2,453	2,437	2,440	-0.45%	233,600	6841億2489万	+1.08%
12/15	2,446	2,453	2,421	2,451	+0.7%	334,600	6872億906万	+1.57%
12/12	2,444	2,444	2,426	2,434	+0.62%	441,400	6824億4262万	+1%
12/11	2,437	2,440	2,404	2,419	-0.08%	323,400	6782億3693万	+0.54%
12/10	2,419	2,426	2,410	2,421	+0.83%	302,200	6787億9769万	+0.71%
12/09	2,434	2,439	2,392	2,401	-1.36%	297,500	6731億9011万	0%
12/08	2,434	2,437	2,406	2,434	+1.16%	208,700	6824億4262万	+1.42%
12/05	2,423	2,442	2,390	2,406	-2%	357,000	6745億9201万	+0.42%
12/04	2,432	2,461	2,420	2,455	+0.95%	280,000	6883億3058万	+2.59%
12/03	2,414	2,443	2,408	2,432	+0.04%	263,200	6818億8186万	+1.71%
12/02	2,449	2,449	2,420	2,431	-0.9%	274,300	6816億148万	+1.67%
12/01	2,470	2,488	2,451	2,453	-1.09%	346,100	6877億6982万	+2.59%
11/28	2,470	2,484	2,467	2,480	+0.36%	492,700	6953億4006万	+3.77%
11/27	2,480	2,490	2,462	2,471	-0.32%	340,500	6928億1664万	+3.48%
11/26	2,470	2,493	2,445	2,479	+1.43%	493,500	6950億5968万	+4.03%
11/25	2,399	2,454	2,386	2,444	+2.43%	403,000	6852億4641万	+2.78%
11/21	2,332	2,387	2,326	2,386	+2.32%	580,700	6689億8443万	+0.51%
11/20	2,349	2,353	2,329	2,332	-0.3%	478,800	6538億4396万	-1.69%
11/19	2,331	2,354	2,327	2,339	+0.56%	384,000	6558億661万	-1.43%
11/18	2,359	2,378	2,321	2,326	-2.19%	402,000	6521億6168万	-1.94%
11/17	2,367	2,380	2,353	2,378	+0.42%	358,000	6667億4139万	+0.21%
11/14	2,356	2,382	2,354	2,368	-0.04%	371,000	6639億3760万	-0.25%
11/13	2,370	2,374	2,356	2,369	+0.59%	405,600	6642億1798万	-0.13%
11/12	2,460	2,460	2,346	2,355	-3.68%	802,300	6602億9267万	-0.76%
11/11	（IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/11	（IR情報）16:30 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異及び通期連結業績予想の修正に関するお知らせ
11/11	2,425	2,445	2,409	2,445	+1.49%	399,000	6855億2679万	+3.08%
11/10	2,392	2,414	2,374	2,409	+1.47%	277,600	6754億3314万	+1.86%
11/07	2,357	2,374	2,351	2,374	+1.15%	260,700	6656億1988万	+0.59%
11/06	2,356	2,371	2,338	2,347	-0.59%	398,100	6580億4964万	-0.38%
11/05	2,365	2,378	2,327	2,361	+0.38%	306,100	6619億7495万	+0.17%
11/04	2,364	2,371	2,343	2,352	-0.47%	297,100	6594億5154万	-0.21%
10/31	2,359	2,376	2,347	2,363	+0.51%	358,500	6625億3571万	+0.13%
10/30	2,328	2,358	2,302	2,351	+0.6%	2,131,100	6591億7116万	-0.47%
10/30	（空売り報告）UBS AG 653,527株（0.23%）-0.47%義務消失
10/29	2,391	2,394	2,337	2,337	-2.38%	357,000	6552億4585万	-1.14%
10/28	2,413	2,430	2,384	2,394	-1.56%	372,600	6712億2746万	+1.14%
10/27	2,460	2,462	2,432	2,432	0%	291,200	6818億8186万	+2.75%
10/24	2,419	2,443	2,411	2,432	-0.12%	272,200	6818億8186万	+2.75%
10/23	2,418	2,436	2,406	2,435	+0.91%	298,700	6827億2300万	+2.92%
10/22	2,376	2,421	2,358	2,413	+2.07%	348,800	6765億5466万	+2.03%
10/21	2,365	2,369	2,349	2,364	+0.47%	326,500	6628億1609万	-0.04%
10/20	2,366	2,373	2,339	2,353	+1.03%	293,200	6597億3192万	-0.59%
10/17	2,347	2,347	2,318	2,329	-0.77%	264,100	6530億282万	-1.73%
10/16	2,366	2,376	2,344	2,347	-0.38%	293,500	6580億4964万	-1.18%
10/15	2,355	2,366	2,343	2,356	+1.55%	391,200	6605億7305万	-0.97%
10/14	2,311	2,338	2,300	2,320	-1.19%	464,700	6504億7941万	-2.56%
10/14	（空売り報告）UBS AG 1,970,702株（0.7%）+0.09%
10/10	2,350	2,363	2,341	2,348	-1.51%	450,400	6583億3002万	-1.51%
10/09	2,342	2,388	2,337	2,384	+1.79%	476,000	6684億2367万	-0.04%
10/08	2,390	2,398	2,333	2,342	-1.31%	530,800	6566億4775万	-1.8%
10/07	2,342	2,378	2,329	2,373	+1.45%	494,200	6653億3950万	-0.54%
10/01	（空売り報告）UBS AG 1,727,602株（0.61%）+0.11%

3291 飯田グループ HD

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート