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	2,133	2,159	2,115	2,153	+0.33%	9,800	137億3420万	-1.96%
03/05	2,138	2,181	2,127	2,146	+2.29%	9,300	136億8954万	-2.23%
03/04	2,089	2,124	2,054	2,098	-3.01%	32,600	133億8335万	-4.38%
03/03	2,207	2,208	2,163	2,163	-2.13%	15,300	137億9799万	-1.32%
03/02	2,231	2,231	2,181	2,210	-0.99%	12,600	140億9781万	+0.96%
02/27	2,254	2,260	2,222	2,232	-0.4%	14,800	142億3815万	+2.15%
02/26	2,230	2,259	2,230	2,241	+1.82%	13,200	142億9556万	+2.94%
02/25	2,227	2,229	2,201	2,201	-0.99%	8,700	140億4039万	+1.34%
02/24	2,231	2,231	2,202	2,223	-0.4%	5,500	141億8073万	+2.58%
02/20	2,226	2,235	2,220	2,232	+0.04%	4,000	142億3815万	+3.24%
02/19	2,213	2,246	2,210	2,231	+0.68%	7,900	142億3177万	+3.43%
02/18	2,215	2,222	2,211	2,216	-0.18%	3,300	141億3608万	+2.93%
02/17	2,209	2,230	2,201	2,220	-0.31%	8,300	141億6160万	+3.4%
02/16	2,225	2,234	2,192	2,227	+0.09%	15,800	142億625万	+4.11%
02/13	2,227	2,242	2,180	2,225	-0.31%	16,700	141億9349万	+4.41%
02/12	2,246	2,267	2,232	2,232	-0.62%	12,700	142億3815万	+5.18%
02/10	2,243	2,261	2,223	2,246	+0.27%	8,700	143億2745万	+6.34%
02/09	2,262	2,274	2,223	2,240	-0.13%	12,500	142億8918万	+6.62%
02/06	2,218	2,267	2,203	2,243	+1.13%	16,400	143億832万	+7.37%
02/05	2,187	2,223	2,171	2,218	+2.16%	13,300	141億4884万	+6.79%
02/04	2,171	2,185	2,160	2,171	+0.09%	8,600	138億4902万	+5.18%
02/03	2,169	2,172	2,142	2,169	+0.93%	11,000	138億3626万	+5.6%
02/02	2,205	2,205	2,136	2,149	+1.27%	29,100	137億868万	+5.14%
01/30	15:30 2026年3月期第3四半期決算説明資料
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
01/30	2,095	2,147	2,076	2,122	+1.29%	21,800	135億3645万	+4.33%
01/29	2,120	2,120	2,092	2,095	-0.9%	11,300	133億6421万	+3.46%
01/28	2,118	2,128	2,082	2,114	-0.28%	14,000	134億8541万	+4.81%
01/27	2,072	2,125	2,065	2,120	+2.32%	18,900	135億2369万	+5.53%
01/26	2,076	2,084	2,072	2,072	-0.43%	8,600	132億1749万	+3.65%
01/23	2,093	2,095	2,069	2,081	-0.57%	5,700	132億7490万	+4.57%
01/22	2,058	2,100	2,058	2,093	+1.85%	7,300	133億5145万	+5.6%
01/21	2,065	2,075	2,051	2,055	-2.38%	11,800	131億905万	+4.21%
01/20	2,074	2,111	2,065	2,105	+1.4%	11,000	134億2800万	+7.23%
01/19	2,085	2,085	2,043	2,076	-0.81%	12,800	132億4301万	+6.35%
01/16	2,118	2,129	2,058	2,093	-1.23%	22,200	133億5145万	+7.78%
01/15	2,133	2,149	2,097	2,119	-0.47%	15,500	135億1731万	+9.74%
01/14	2,077	2,133	2,077	2,129	+3.85%	15,700	135億8110万	+10.89%
01/13	15:30 新宿支店の開設ならびに札幌支店の閉鎖に関するお知らせ
01/13	2,055	2,074	2,050	2,050	+0.79%	10,800	130億7715万	+7.33%
01/09	2,025	2,048	2,017	2,034	+0.59%	9,600	129億7508万	+6.94%
01/08	2,002	2,025	2,000	2,022	+1.1%	7,500	128億9854万	+6.59%
01/07	1,987	2,015	1,976	2,000	+0.6%	10,400	127億5820万	+5.65%
01/06	1,960	1,996	1,960	1,988	+1.43%	6,700	126億8165万	+5.19%
01/05	1,955	1,965	1,943	1,960	+0.31%	14,800	125億303万	+3.76%
2025
12/30	1,942	1,967	1,942	1,954	+0.67%	10,100	124億6476万	+3.55%
12/29	1,911	1,948	1,902	1,941	+2.37%	14,600	123億8183万	+2.97%
12/26	1,915	1,915	1,896	1,896	-1.2%	11,000	120億9477万	+0.74%
12/25	1,914	1,922	1,901	1,919	+0.63%	10,600	122億4149万	+2.02%
12/24	1,912	1,928	1,901	1,907	+0.42%	14,700	121億6494万	+1.49%
12/23	1,882	1,904	1,882	1,899	+0.32%	7,600	121億1391万	+1.06%
12/22	1,910	1,915	1,889	1,893	-0.89%	10,700	120億7563万	+0.75%
12/19	1,910	1,914	1,897	1,910	+0.53%	10,100	121億8408万	+1.6%
12/18	1,879	1,905	1,875	1,900	+1.6%	10,400	121億2029万	+1.06%
12/17	1,873	1,880	1,867	1,870	+0.21%	11,100	119億2891万	-0.58%
12/16	1,869	1,875	1,856	1,866	-0.11%	21,300	119億340万	-0.9%
12/15	1,843	1,870	1,841	1,868	+1.36%	6,400	119億1615万	-0.9%
12/12	1,829	1,850	1,820	1,843	+0.88%	12,600	117億5668万	-2.28%
12/11	1,844	1,844	1,818	1,827	0%	10,000	116億5461万	-3.28%
12/10	1,841	1,844	1,827	1,827	+0.11%	17,200	116億5461万	-3.49%
12/09	1,841	1,845	1,822	1,825	-0.65%	16,900	116億4185万	-3.95%
12/08	1,831	1,855	1,830	1,837	+0.27%	13,100	117億1840万	-3.62%
12/05	1,875	1,875	1,828	1,832	-2.03%	25,200	116億8651万	-4.23%
12/04	1,883	1,883	1,866	1,870	+0.11%	6,100	119億2891万	-2.55%
12/03	1,900	1,900	1,866	1,868	-1.27%	13,500	119億1615万	-2.91%
12/02	1,921	1,921	1,880	1,892	-1.51%	14,400	120億6925万	-1.97%
12/01	1,981	1,981	1,920	1,921	-1.34%	12,600	122億5425万	-0.67%
11/28	1,953	1,971	1,947	1,947	-0.31%	6,900	124億2010万	+0.52%
11/27	1,934	1,963	1,934	1,953	+1.93%	7,700	124億5838万	+0.72%
11/26	1,911	1,932	1,902	1,916	+1.54%	6,800	122億2235万	-1.24%
11/25	1,885	1,912	1,885	1,887	+0.37%	10,200	120億3736万	-2.98%
11/21	1,862	1,904	1,862	1,880	+0.37%	14,300	119億9270万	-3.59%
11/20	1,865	1,909	1,865	1,873	+0.43%	11,200	119億4805万	-4.15%
11/19	1,894	1,896	1,858	1,865	-1.64%	27,100	118億9702万	-4.8%
11/18	1,916	1,916	1,894	1,896	-0.63%	7,400	120億9477万	-3.36%
11/17	1,929	1,929	1,901	1,908	-1.09%	7,400	121億7132万	-2.4%
11/14	1,908	1,929	1,901	1,929	+1.1%	9,500	123億528万	-0.98%
11/13	1,914	1,920	1,907	1,908	-0.47%	6,200	121億7132万	-1.55%
11/12	1,902	1,934	1,902	1,917	+0.37%	8,200	122億2873万	-0.62%
11/11	1,917	1,917	1,895	1,910	-0.62%	6,500	121億8408万	-0.47%
11/10	1,917	1,923	1,904	1,922	+0.95%	12,700	122億6063万	+0.68%
11/07	1,900	1,907	1,885	1,904	0%	14,500	121億4580万	+0.32%
11/06	1,962	1,962	1,904	1,904	-1.91%	6,600	121億4580万	+0.85%
11/05	1,982	1,982	1,915	1,941	-2.36%	28,200	123億8183万	+3.3%
11/04	2,003	2,029	1,982	1,988	+0.15%	28,000	126億8165万	+6.37%
10/31	15:30 2026年3月期第2四半期(中間期)決算説明資料
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/31	15:30 剰余金の配当(中間配当)に関するお知らせ
10/31	1,984	2,001	1,971	1,985	-0.75%	24,600	126億6251万	+6.72%
10/30	1,993	2,004	1,979	2,000	+0.76%	24,300	127億5820万	+8.11%
10/29	2,000	2,000	1,970	1,985	-0.75%	21,700	126億6251万	+7.82%
10/28	2,004	2,005	1,982	2,000	-0.6%	15,200	127億5820万	+9.23%
10/27	1,992	2,018	1,975	2,012	+1%	17,700	128億3474万	+10.55%
10/24	1,999	2,007	1,980	1,992	-0.65%	16,700	127億716万	+10.18%
10/23	1,987	2,005	1,981	2,005	+0.75%	12,400	127億9009万	+11.57%
10/22	1,991	2,007	1,985	1,990	-0.1%	15,100	126億9440万	+11.42%
10/21	2,042	2,058	1,987	1,992	-2.4%	29,200	127億716万	+12.23%
10/20	1,993	2,046	1,965	2,041	+2.36%	37,600	130億1974万	+15.64%
10/17	1,995	2,029	1,971	1,994	-0.05%	43,200	127億1992万	+13.75%
10/16	2,013	2,026	1,951	1,995	-0.3%	48,600	127億2630万	+14.52%
10/15	1,941	2,004	1,927	2,001	+3.3%	85,800	127億6457万	+15.6%
10/14	1,860	1,947	1,858	1,937	+12.94%	232,700	123億5631万	+12.68%
10/10	15:30 業績予想および配当予想の修正に関するお知らせ
10/10	15:30 株主通信（中間・期末報告書）廃止に関するお知らせ
10/10	1,730	1,734	1,700	1,715	-0.75%	10,900	109億4015万	+0.35%
10/09	1,707	1,728	1,705	1,728	+2.07%	13,700	110億2308万	+1.11%
10/08	1,669	1,698	1,669	1,693	+1.07%	10,400	107億9981万	-0.88%
10/07	1,679	1,684	1,651	1,675	+0.42%	19,000	106億8499万	-1.87%

3294 イーグランド

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート