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
10/23	1,993	1,994	1,993	1,993	0%	20,000	-	+41.45%
10/22	1,994	1,994	1,993	1,993	-0.05%	47,300	-	+44.84%
10/21	1,993	1,994	1,993	1,994	+0.05%	32,300	-	+48.47%
10/20	1,993	1,994	1,993	1,993	0%	26,000	-	+52.14%
10/19	1,994	1,994	1,993	1,993	-0.05%	89,400	-	+55.95%
10/16	（5%ルール）荻野利浩（38.63%）荻野しとみ（1.24%）OTC（5.1%）
10/16	1,994	1,995	1,993	1,994	+13.3%	285,000	-	+60.16%
10/15	1,760	1,760	1,760	1,760	+20.55%	11,500	-	+45.21%
10/14	1,460	1,460	1,460	1,460	+25.86%	10,400	-	+22.79%
10/13	（IR情報）15:30 株式会社カチタスによる当社株券に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ
10/13	（IR情報）15:30 2027年5月期配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ
10/13	（IR情報）15:30 2027年5月期第1四半期決算短信〔日本基準〕(非連結)
10/13	1,159	1,160	1,145	1,160	+0.09%	2,500	-	-1.44%
10/09	1,149	1,159	1,144	1,159	+0.87%	1,700	-	-1.61%
10/08	1,160	1,160	1,141	1,149	-0.95%	3,600	-	-2.46%
10/07	1,169	1,174	1,160	1,160	-0.85%	3,400	-	-1.69%
10/06	1,176	1,182	1,170	1,170	-0.51%	3,400	-	-0.85%
10/05	1,185	1,188	1,176	1,176	-0.93%	2,400	-	-0.42%
10/02	1,197	1,197	1,187	1,187	-0.84%	2,000	-	+0.51%
10/01	1,204	1,204	1,197	1,197	-0.58%	1,400	-	+1.35%
09/30	1,197	1,204	1,197	1,204	-0.08%	1,200	-	+1.95%
09/29	1,189	1,205	1,189	1,205	+1.35%	17,400	-	+2.12%
09/28	1,186	1,189	1,186	1,189	+0.34%	800	-	+0.76%
09/25	1,184	1,190	1,184	1,185	+0.08%	3,100	-	+0.42%
09/24	1,183	1,185	1,179	1,184	+0.42%	1,400	-	+0.34%
09/18	1,173	1,179	1,173	1,179	+0.08%	2,100	-	-0.08%
09/17	1,182	1,183	1,177	1,178	+0.08%	800	-	-0.17%
09/16	1,176	1,181	1,176	1,177	+0.09%	900	-	-0.25%
09/15	1,176	1,176	1,172	1,176	+0.51%	300	-	-0.34%
09/14	1,172	1,174	1,170	1,170	-0.26%	800	-	-0.85%
09/11	1,172	1,177	1,171	1,173	-0.17%	1,000	-	-0.59%
09/10	1,179	1,179	1,175	1,175	-0.34%	1,100	-	-0.42%
09/09	1,178	1,184	1,177	1,179	-0.25%	1,200	-	-0.08%
09/08	1,179	1,182	1,176	1,182	+0.42%	2,000	-	+0.17%
09/07	1,175	1,177	1,173	1,177	+0.43%	1,600	-	-0.25%
09/04	1,171	1,173	1,171	1,172	+0.09%	800	-	-0.68%
09/03	1,171	1,173	1,171	1,171	0%	1,100	-	-0.76%
09/02	1,178	1,178	1,171	1,171	-0.43%	1,600	-	-0.76%
09/01	1,179	1,179	1,172	1,176	-0.25%	2,000	-	-0.25%
08/31	1,178	1,180	1,177	1,179	+0.08%	700	-	0%
08/28	1,182	1,182	1,173	1,178	-0.17%	1,000	-	-0.08%
08/27	1,188	1,190	1,179	1,180	-0.51%	2,800	-	+0.17%
08/26	1,189	1,191	1,186	1,186	-0.17%	2,100	-	+0.76%
08/25	1,191	1,191	1,186	1,188	-0.25%	900	-	+1.02%
08/24	（IR情報）16:30 令和8年熊本地震に関するお知らせ(第2報)
08/24	1,188	1,191	1,187	1,191	+0.08%	1,400	-	+1.45%
08/21	（IR情報）16:40 (訂正・数値データ訂正)「2026年5月期決算短信〔日本基準〕(非連結)〕」の一部訂正について
08/21	1,190	1,193	1,186	1,190	+0.08%	900	-	+1.62%
08/20	1,183	1,189	1,180	1,189	+0.42%	1,800	-	+1.71%
08/19	1,187	1,188	1,181	1,184	-0.25%	900	-	+1.54%
08/18	1,184	1,192	1,184	1,187	+0.25%	3,300	-	+2.06%
08/17	1,184	1,184	1,179	1,184	+0.51%	1,700	-	+1.98%
08/14	1,179	1,184	1,178	1,178	-0.08%	1,500	-	+1.73%
08/13	1,180	1,182	1,179	1,179	+0.08%	900	-	+2.08%
08/12	1,176	1,179	1,175	1,178	+0.17%	800	-	+2.26%
08/10	1,176	1,179	1,175	1,176	+0.09%	1,600	-	+2.26%
08/07	1,174	1,182	1,173	1,175	+0.09%	900	-	+2.44%
08/06	1,172	1,183	1,172	1,174	+0.09%	800	-	+2.53%
08/05	1,173	1,178	1,173	1,173	0%	1,000	-	+2.8%
08/04	1,179	1,183	1,173	1,173	-0.51%	1,400	-	+3.08%
08/03	1,179	1,183	1,179	1,179	0%	1,700	-	+3.88%
07/31	（IR情報）16:00 令和8年熊本地震に関するお知らせ
07/31	1,172	1,180	1,172	1,179	+0.6%	1,200	-	+4.34%
07/30	1,166	1,180	1,166	1,172	+0.17%	2,200	-	+4.18%
07/29	1,164	1,170	1,163	1,170	+0.52%	1,600	-	+4.28%
07/28	1,169	1,169	1,163	1,164	-0.43%	4,100	-	+4.11%
07/27	1,168	1,177	1,168	1,169	+0.17%	2,100	-	+4.84%
07/24	1,162	1,175	1,162	1,167	+0.17%	1,300	-	+4.95%
07/23	1,160	1,165	1,158	1,165	+0.43%	1,500	-	+4.95%
07/22	1,158	1,162	1,158	1,160	+0.26%	2,300	-	+4.79%
07/21	1,132	1,170	1,132	1,157	+2.21%	4,000	-	+4.71%
07/17	1,131	1,139	1,131	1,132	0%	4,000	-	+2.63%
07/16	1,136	1,136	1,127	1,132	+1.07%	2,100	-	+2.82%
07/15	1,155	1,155	1,120	1,120	-0.8%	6,400	-	+1.73%
07/14	（IR情報）15:30 第4次中期経営計画(2026～2028年度)の公表延期に関するお知らせ
07/14	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(非連結)
07/14	（IR情報）15:30 剰余金の配当に関するお知らせ
07/14	（IR情報）15:30 業績予想と実績との差異に関するお知らせ
07/14	1,114	1,129	1,114	1,129	+1.35%	3,600	-	+2.54%
07/13	1,114	1,115	1,114	1,114	0%	1,600	-	+1.18%
07/10	1,113	1,115	1,111	1,114	+0.36%	1,300	-	+1.09%
07/09	1,110	1,112	1,110	1,110	-0.18%	1,200	-	+0.63%
07/08	1,117	1,118	1,112	1,112	+0.18%	1,300	-	+0.72%
07/07	1,121	1,121	1,110	1,110	-0.98%	3,600	-	+0.45%
07/06	1,122	1,122	1,114	1,121	+0.63%	2,200	-	+1.36%
07/03	1,107	1,119	1,107	1,114	+0.36%	3,100	-	+0.54%
07/02	1,097	1,110	1,097	1,110	+1.93%	4,000	-	0%
07/01	1,087	1,098	1,085	1,089	0%	3,700	-	-2.07%
06/30	1,086	1,098	1,085	1,089	+0.37%	5,100	-	-2.77%
06/29	1,065	1,087	1,064	1,085	+2.26%	5,200	-	-3.9%
06/26	1,072	1,073	1,058	1,061	-0.93%	11,000	-	-6.77%
06/25	1,077	1,080	1,064	1,071	-0.46%	11,700	-	-6.79%
06/24	1,080	1,083	1,076	1,076	-0.37%	7,900	-	-7.16%
06/23	1,094	1,095	1,080	1,080	-1.1%	12,100	-	-7.69%
06/22	1,097	1,099	1,092	1,092	-0.36%	18,300	-	-7.46%
06/19	1,104	1,106	1,095	1,096	-0.63%	6,400	-	-7.82%
06/18	1,104	1,106	1,100	1,103	+0.09%	5,800	-	-8.01%
06/17	1,113	1,113	1,102	1,102	-0.09%	2,800	-	-8.85%
06/16	1,108	1,108	1,101	1,103	0%	2,500	-	-9.52%
06/15	1,101	1,114	1,100	1,103	+0.46%	6,500	-	-10.25%
06/12	1,124	1,124	1,098	1,098	-2.23%	14,000	-	-11.38%
06/11	1,127	1,130	1,123	1,123	-0.35%	3,900	-	-10.09%
06/10	1,134	1,134	1,127	1,127	-0.09%	2,000	-	-10.34%
06/09	1,135	1,135	1,127	1,128	-0.62%	3,700	-	-10.83%
06/08	1,135	1,137	1,135	1,135	+0.18%	3,500	-	-10.77%
06/05	1,131	1,138	1,131	1,133	+0.18%	2,900	-	-11.42%
06/04	1,134	1,135	1,131	1,131	-0.26%	2,600	-	-12.05%
06/03	1,143	1,145	1,133	1,134	-0.53%	5,200	-	-12.3%
06/02	1,165	1,165	1,140	1,140	-2.15%	6,600	-	-12.38%
06/01	1,178	1,178	1,165	1,165	-0.51%	4,900	-	-10.93%
05/29	1,170	1,185	1,165	1,171	+0.09%	9,200	-	-10.95%

東武住販（3297）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート