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
09/14	2,249	2,267	2,239	2,261	+1.71%	387,600	6339億3704万	-2.29%
09/11	2,192	2,238	2,183	2,223	-0.4%	597,400	6232億8264万	-3.89%
09/10	2,245	2,250	2,223	2,232	-0.62%	445,000	6258億605万	-3.5%
09/09	2,240	2,253	2,227	2,246	-0.4%	428,900	6297億3136万	-2.81%
09/08	2,280	2,295	2,255	2,255	-1.74%	350,500	6322億5477万	-2.3%
09/07	2,301	2,305	2,283	2,295	-0.48%	317,600	6434億6993万	-0.48%
09/04	2,306	2,323	2,296	2,306	-1.2%	535,300	6465億5410万	0%
09/03	2,344	2,344	2,322	2,334	-0.47%	467,500	6544億471万	+1.17%
09/02	2,366	2,382	2,338	2,345	-1.88%	542,800	6574億8888万	+1.56%
09/01	2,352	2,390	2,352	2,390	+0.63%	582,400	6701億594万	+3.51%
08/31	2,346	2,387	2,342	2,375	+0.98%	656,800	6659億26万	+2.99%
08/28	2,341	2,381	2,337	2,352	-1.13%	555,800	6594億5154万	+2.17%
08/27	2,387	2,402	2,366	2,379	+0.21%	476,500	6670億2177万	+3.57%
08/26	2,356	2,384	2,347	2,374	+1.37%	472,400	6656億1988万	+3.58%
08/25	2,371	2,371	2,342	2,342	0%	457,800	6566億4775万	+2.36%
08/24	2,351	2,365	2,317	2,342	-0.85%	353,200	6566億4775万	+2.54%
08/21	2,336	2,365	2,332	2,362	+1.33%	440,700	6622億5533万	+3.6%
08/20	2,324	2,331	2,301	2,331	+1.61%	494,700	6535億6358万	+2.46%
08/19	2,312	2,317	2,266	2,294	-0.17%	616,700	6431億8955万	+1.01%
08/18	2,291	2,305	2,271	2,298	+0.31%	380,100	6443億1107万	+1.32%
08/17	2,330	2,335	2,291	2,291	-1.42%	418,400	6423億4841万	+1.15%
08/14	2,322	2,339	2,311	2,324	+0.69%	635,100	6516億92万	+2.74%
08/13	2,299	2,310	2,260	2,308	+0.96%	845,600	6471億1486万	+2.21%
08/12	2,300	2,300	2,265	2,286	-0.35%	682,300	6409億4652万	+1.37%
08/10	2,259	2,333	2,251	2,294	+2.41%	1,135,300	6431億8955万	+1.87%
08/07	（IR情報）16:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/07	2,222	2,259	2,210	2,240	+0.54%	548,400	6280億4908万	-0.36%
08/06	2,219	2,230	2,197	2,228	+1.78%	557,100	6246億8453万	-0.76%
08/05	2,176	2,206	2,168	2,189	+0.69%	604,800	6137億4975万	-2.32%
08/04	2,218	2,228	2,166	2,174	-1.5%	539,200	6095億4406万	-2.99%
08/03	2,280	2,289	2,206	2,207	-3.58%	751,500	6187億9657万	-1.56%
07/31	2,300	2,324	2,283	2,289	-2.1%	877,000	6417億8766万	+2.14%
07/30	2,354	2,364	2,314	2,338	-1.31%	649,200	6555億2623万	+4.56%
07/29	2,357	2,376	2,329	2,369	+1.2%	642,500	6642億1798万	+6.38%
07/28	2,334	2,355	2,327	2,341	+0.3%	560,200	6563億6737万	+5.55%
07/27	2,290	2,336	2,277	2,334	+3.41%	633,600	6544億471万	+5.56%
07/24	2,230	2,258	2,219	2,257	+0.58%	311,400	6328億1553万	+2.36%
07/23	2,230	2,255	2,230	2,244	-0.31%	343,800	6291億7060万	+1.95%
07/22	2,239	2,266	2,227	2,251	-0.27%	474,100	6311億3325万	+2.36%
07/21	2,249	2,282	2,248	2,257	+0.27%	403,900	6328億1553万	+2.82%
07/17	2,263	2,286	2,249	2,251	+0.45%	752,200	6311億3325万	+2.64%
07/16	2,240	2,276	2,233	2,241	+0.18%	406,000	6283億2946万	+2.33%
07/15	2,251	2,254	2,227	2,237	-0.22%	426,700	6272億795万	+2.33%
07/14	2,223	2,246	2,211	2,242	+1.4%	443,700	6286億984万	+2.66%
07/13	2,238	2,243	2,201	2,211	+0.05%	476,400	6199億1809万	+1.42%
07/10	2,234	2,236	2,199	2,210	-0.36%	590,100	6196億3771万	+1.47%
07/09	2,202	2,218	2,189	2,218	-0.81%	428,000	6218億8074万	+1.93%
07/08	2,249	2,272	2,236	2,236	-0.27%	627,100	6269億2757万	+2.99%
07/07	2,207	2,249	2,197	2,242	+1.59%	722,300	6286億984万	+3.51%
07/06	2,188	2,217	2,177	2,207	+1.33%	355,100	6187億9657万	+2.22%
07/03	2,209	2,210	2,169	2,178	+0.55%	456,300	6106億6558万	+1.16%
07/02	2,154	2,180	2,143	2,166	+1.45%	989,300	6073億103万	+0.7%
07/01	2,153	2,171	2,130	2,135	-2.2%	595,200	5986億928万	-0.65%
06/30	2,201	2,204	2,177	2,183	-0.82%	641,900	6120億6748万	+1.63%
06/29	2,184	2,212	2,177	2,201	+0.92%	634,000	6171億1430万	+2.61%
06/26	2,170	2,183	2,159	2,181	+0.65%	485,900	6115億672万	+1.87%
06/25	2,164	2,170	2,146	2,167	+2.02%	486,400	6075億8141万	+1.4%
06/24	2,142	2,147	2,118	2,124	-0.75%	314,100	5955億2511万	-0.52%
06/23	2,151	2,152	2,131	2,140	-0.97%	377,100	6000億1118万	+0.28%
06/22	2,173	2,180	2,151	2,161	-1.19%	459,800	6058億9914万	+1.27%
06/19	2,171	2,206	2,162	2,187	+1.02%	666,000	6131億8899万	+2.63%
06/18	2,176	2,180	2,151	2,165	-0.51%	456,400	6070億2065万	+1.6%
06/17	2,173	2,186	2,162	2,176	+0.74%	492,900	6101億482万	+2.02%
06/16	2,187	2,188	2,149	2,160	-2.26%	507,400	6056億1876万	+1.22%
06/15	2,200	2,235	2,188	2,210	+1.89%	613,600	6196億3771万	+3.46%
06/12	2,158	2,178	2,149	2,169	+0.93%	604,600	6081億4217万	+1.54%
06/11	2,192	2,200	2,139	2,149	-1.92%	451,100	6025億3459万	+0.51%
06/10	2,177	2,195	2,141	2,191	+2.43%	527,000	6143億1051万	+2.29%
06/09	2,140	2,155	2,130	2,139	-0.37%	596,500	5997億3080万	-0.19%
06/09	（空売り報告）FGI キャピタル・パートナーズ 0株（0%）-1.5%義務消失
06/08	2,146	2,175	2,122	2,147	-0.46%	744,900	6019億7383万	+0.05%
06/05	2,134	2,178	2,132	2,157	+2.03%	814,900	6047億7762万	+0.37%
06/04	2,091	2,118	2,083	2,114	+0.38%	697,900	5927億2132万	-1.77%
06/03	2,072	2,110	2,066	2,106	+2.73%	642,600	5904億7829万	-2.32%
06/02	2,050	2,061	2,015	2,050	-0.34%	607,000	5747億7706万	-5.18%
06/01	2,117	2,120	2,056	2,057	-3.52%	745,800	5767億3972万	-5.29%
05/29	2,130	2,163	2,116	2,132	+0.47%	991,600	5977億6814万	-2.25%
05/28	2,118	2,128	2,097	2,122	+0.81%	589,800	5949億6435万	-3.06%
05/27	2,111	2,115	2,077	2,105	-0.09%	751,300	5901億9791万	-4.19%
05/26	2,106	2,133	2,100	2,107	+0.19%	558,100	5907億5867万	-4.4%
05/25	2,095	2,111	2,078	2,103	+0.62%	660,700	5896億3715万	-4.93%
05/22	2,110	2,110	2,071	2,090	-0.81%	624,500	5859億9222万	-5.86%
05/21	2,127	2,129	2,107	2,107	+0.19%	583,400	5907億5867万	-5.52%
05/20	2,160	2,163	2,102	2,103	-1.5%	994,300	5896億3715万	-6.28%
05/19	2,127	2,137	2,115	2,135	+1.52%	980,100	5986億928万	-5.49%
05/18	2,154	2,175	2,054	2,103	-3.8%	1,469,000	5896億3715万	-7.48%
05/15	（IR情報）16:30 2026年3月期決算短信〔IFRS〕(連結)
05/15	2,190	2,212	2,171	2,186	-0.5%	785,300	6129億861万	-4.42%
05/14	2,219	2,222	2,182	2,197	-0.45%	735,900	6159億9278万	-4.35%
05/13	2,220	2,236	2,207	2,207	-0.5%	594,700	6187億9657万	-4.33%
05/12	2,210	2,226	2,206	2,218	+0.18%	616,500	6218億8074万	-4.23%
05/11	2,214	2,242	2,208	2,214	+0.05%	491,700	6207億5923万	-4.73%
05/08	2,220	2,233	2,175	2,213	-1.12%	964,700	6204億7885万	-5.06%
05/07	2,211	2,265	2,209	2,238	+0.72%	765,500	6274億8832万	-4.24%
05/07	（空売り報告）FGI キャピタル・パートナーズ 4,223,000株（1.5%）新規
05/01	2,207	2,226	2,181	2,222	+0.54%	314,100	6230億226万	-5.25%
04/30	2,189	2,220	2,181	2,210	-1.3%	632,600	6196億3771万	-6.12%
04/28	2,230	2,240	2,210	2,239	+1.13%	428,400	6277億6870万	-5.25%
04/27	2,198	2,230	2,191	2,214	-0.63%	418,900	6207億5923万	-6.62%
04/24	2,249	2,256	2,221	2,228	-0.89%	372,000	6246億8453万	-6.31%
04/23	2,258	2,268	2,226	2,248	-1.92%	565,500	6302億9212万	-5.82%
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%

飯田グループ HD（3291）のイベントチャート

2026/04/20～2026/09/14

イベント情報＆株価推移

開示資料

決算

株式

チャート