飯田グループ HD（3291）のイベントチャート

2025/11/25～2026/04/22

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
04/22	2,300	2,305	2,285	2,292	-0.52%	388,400	6426億2879万	-4.42%
04/21	2,342	2,345	2,304	2,304	-1.03%	289,200	6459億9334万	-4.24%
04/20	2,330	2,336	2,313	2,328	+1.09%	430,200	6527億2244万	-3.52%
04/17	2,305	2,314	2,284	2,303	+0.13%	626,000	6457億1296万	-4.8%
04/16	2,299	2,308	2,278	2,300	-0.04%	674,700	6448億7183万	-5.15%
04/15	2,307	2,320	2,289	2,301	+0.17%	539,000	6451億5221万	-5.43%
04/14	2,353	2,373	2,274	2,297	-2.05%	947,100	6440億3069万	-5.86%
04/13	2,440	2,460	2,345	2,345	-4.71%	687,900	6574億8888万	-4.17%
04/10	（5%ルール）西河洋一（9.97%）
04/10	2,471	2,491	2,453	2,461	-0.32%	348,300	6900億1285万	+0.29%
04/09	2,500	2,510	2,469	2,469	-0.48%	523,000	6922億5589万	+0.53%
04/08	2,512	2,513	2,471	2,481	+1.18%	546,600	6956億2044万	+0.85%
04/07	2,464	2,468	2,450	2,452	+0.41%	287,100	6874億8944万	-0.53%
04/06	2,452	2,463	2,442	2,442	-0.29%	254,200	6846億8565万	-1.37%
04/03	2,450	2,459	2,441	2,449	+0.74%	276,600	6866億4831万	-1.65%
04/02	2,442	2,477	2,420	2,431	+0.33%	370,600	6816億148万	-2.84%
04/01	2,442	2,442	2,412	2,423	+1.3%	354,900	6793億5845万	-3.62%
03/31	2,369	2,421	2,361	2,392	+1.31%	565,900	6706億6670万	-5.3%
03/30	2,305	2,369	2,305	2,361	-3.04%	1,044,600	6619億7495万	-7.01%
03/27	2,465	2,465	2,428	2,435	-0.37%	1,322,800	6827億2300万	-4.66%
03/26	2,462	2,462	2,423	2,444	-0.16%	809,100	6852億4641万	-4.72%
03/25	2,483	2,483	2,447	2,448	+0.62%	548,000	6863億6793万	-4.86%
03/24	2,436	2,447	2,418	2,433	+1.97%	552,800	6821億6224万	-5.77%
03/23	2,399	2,416	2,383	2,386	-2.37%	736,800	6689億8443万	-7.91%
03/19	2,468	2,488	2,444	2,444	-2.94%	760,600	6852億4641万	-6.14%
03/18	2,507	2,529	2,495	2,518	+0.92%	517,800	7059億9446万	-3.71%
03/17	2,515	2,515	2,490	2,495	+0.4%	408,400	6995億4574万	-4.81%
03/16	2,500	2,501	2,475	2,485	+0.32%	559,700	6967億4195万	-5.41%
03/13	2,459	2,502	2,453	2,477	+0.98%	794,400	6944億9892万	-5.89%
03/12	2,471	2,477	2,439	2,453	-1.72%	620,200	6877億6982万	-6.94%
03/11	2,505	2,517	2,495	2,496	+0.24%	461,100	6998億2612万	-5.45%
03/10	（IR情報）16:30 米国Wright Homesグループの持分取得(子会社化)及び子会社の異動に関するお知らせ
03/10	2,500	2,517	2,487	2,490	+0.77%	564,500	6981億4385万	-5.68%
03/09	2,411	2,482	2,400	2,471	-1.55%	588,200	6928億1664万	-6.51%
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%

飯田グループ HD（3291）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート