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
11/13	2,102	2,106	2,102	2,103	+0.05%	900	-	-0.76%
11/12	2,114	2,114	2,102	2,102	-0.52%	3,700	-	-0.9%
11/11	2,113	2,114	2,106	2,113	+0.33%	4,200	-	-0.42%
11/10	2,110	2,111	2,106	2,106	-0.19%	3,300	-	-0.8%
11/09	2,110	2,113	2,105	2,110	+0.48%	4,200	-	-0.66%
11/06	2,070	2,100	2,070	2,100	-0.24%	10,500	-	-1.18%
11/05	2,099	2,109	2,077	2,105	+0.33%	10,400	-	-1.03%
11/04	2,082	2,098	2,066	2,098	+0.91%	14,900	-	-1.41%
11/02	（IR情報）9:20 2026年10月度売上高速報(前期対比)
11/02	2,061	2,084	2,054	2,079	+0.1%	11,300	-	-2.39%
10/30	（5%ルール）誠香インベストメント（14.05%）岸野誠人（9.67%）
10/30	2,041	2,086	2,041	2,077	+0.48%	21,100	-	-2.58%
10/29	2,060	2,100	2,060	2,067	-2.27%	88,000	-	-3.19%
10/28	2,119	2,127	2,107	2,115	-0.8%	182,300	-	-1.08%
10/27	2,130	2,132	2,126	2,132	0%	39,700	-	-0.33%
10/26	2,131	2,138	2,130	2,132	-0.33%	27,400	-	-0.37%
10/23	2,138	2,140	2,130	2,139	+0.05%	13,700	-	-0.05%
10/22	2,142	2,142	2,138	2,138	-0.19%	9,700	-	-0.14%
10/21	2,139	2,143	2,139	2,142	0%	6,400	-	+0.05%
10/20	2,142	2,142	2,139	2,142	0%	5,300	-	+0.05%
10/19	2,140	2,143	2,140	2,142	+0.05%	13,900	-	+0.05%
10/16	2,144	2,144	2,140	2,141	-0.14%	7,300	-	0%
10/15	2,140	2,147	2,140	2,144	+0.23%	4,400	-	+0.14%
10/14	2,140	2,143	2,139	2,139	-0.19%	7,300	-	-0.09%
10/13	2,138	2,147	2,138	2,143	+0.19%	8,600	-	+0.09%
10/09	2,140	2,142	2,137	2,139	0%	7,300	-	-0.09%
10/08	2,137	2,139	2,136	2,139	+0.05%	3,800	-	-0.09%
10/07	2,135	2,141	2,135	2,138	+0.14%	6,000	-	-0.09%
10/06	2,136	2,138	2,135	2,135	0%	3,700	-	-0.23%
10/05	2,134	2,140	2,130	2,135	-0.09%	5,000	-	-0.23%
10/02	2,141	2,142	2,136	2,137	-0.05%	5,900	-	-0.09%
10/01	（IR情報）12:00 2026年9月度売上高速報(前期対比)
10/01	2,128	2,142	2,127	2,138	+0.09%	8,100	-	-0.05%
09/30	2,128	2,143	2,128	2,136	+0.14%	11,000	-	-0.09%
09/29	2,144	2,149	2,113	2,133	-0.51%	17,700	-	-0.23%
09/28	2,143	2,144	2,141	2,144	-0.05%	4,400	-	+0.33%
09/25	2,146	2,146	2,130	2,145	-0.09%	3,800	-	+0.42%
09/24	2,144	2,148	2,138	2,147	+0.14%	4,300	-	+0.56%
09/18	2,143	2,144	2,140	2,144	+0.05%	1,700	-	+0.47%
09/17	2,144	2,144	2,136	2,143	0%	2,200	-	+0.47%
09/16	2,146	2,146	2,143	2,143	-0.09%	1,300	-	+0.52%
09/15	2,142	2,145	2,140	2,145	+0.19%	2,400	-	+0.66%
09/14	2,141	2,145	2,139	2,141	-0.19%	1,000	-	+0.52%
09/11	2,140	2,145	2,140	2,145	+0.23%	3,100	-	+0.7%
09/10	2,144	2,144	2,139	2,140	-0.05%	600	-	+0.52%
09/09	2,145	2,145	2,139	2,141	-0.05%	1,200	-	+0.61%
09/08	2,144	2,145	2,139	2,142	+0.19%	1,200	-	+0.71%
09/07	2,145	2,145	2,133	2,138	-0.28%	2,000	-	+0.56%
09/04	2,145	2,145	2,141	2,144	-0.09%	2,100	-	+0.89%
09/03	2,144	2,146	2,141	2,146	+0.09%	3,800	-	+1.04%
09/02	2,144	2,144	2,140	2,144	+0.37%	2,900	-	+0.99%
09/01	（IR情報）10:35 2026年8月度売上高速報(前期対比)
09/01	2,141	2,141	2,131	2,136	+0.52%	4,200	-	+0.66%
08/31	（IR情報）14:20 2027年4月期第1四半期決算短信(非連結・日本基準)
08/31	2,132	2,148	2,122	2,125	-0.19%	21,300	-	+0.19%
08/28	2,130	2,130	2,120	2,129	0%	1,700	-	+0.38%
08/27	2,128	2,129	2,121	2,129	+0.05%	1,600	-	+0.42%
08/26	2,126	2,128	2,121	2,128	+0.38%	1,400	-	+0.42%
08/25	2,123	2,128	2,120	2,120	-0.14%	2,000	-	+0.05%
08/24	2,121	2,123	2,120	2,123	-0.09%	1,100	-	+0.24%
08/21	2,123	2,125	2,120	2,125	+0.19%	1,400	-	+0.38%
08/20	2,120	2,122	2,117	2,121	+0.05%	1,500	-	+0.24%
08/19	2,121	2,122	2,120	2,120	0%	2,400	-	+0.24%
08/18	2,121	2,121	2,120	2,120	-0.05%	1,500	-	+0.28%
08/17	2,121	2,121	2,120	2,121	+0.19%	500	-	+0.38%
08/14	（IR情報）12:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
08/14	2,117	2,123	2,116	2,117	0%	1,100	-	+0.24%
08/13	2,124	2,125	2,116	2,117	-0.33%	1,600	-	+0.33%
08/12	2,124	2,124	2,117	2,124	+0.05%	1,100	-	+0.71%
08/10	2,122	2,124	2,115	2,123	+0.14%	2,400	-	+0.76%
08/07	2,117	2,121	2,113	2,120	-0.14%	1,200	-	+0.71%
08/06	2,118	2,123	2,118	2,123	0%	1,800	-	+0.95%
08/05	2,123	2,123	2,121	2,123	0%	600	-	+1.1%
08/04	2,113	2,123	2,113	2,123	+0.05%	1,700	-	+1.19%
08/03	（IR情報）12:30 2026年7月度売上高速報(前期対比)
08/03	2,123	2,123	2,110	2,122	+0.47%	2,500	-	+1.24%
07/31	2,113	2,114	2,112	2,112	-0.05%	1,100	-	+0.91%
07/30	2,116	2,116	2,108	2,113	-0.14%	3,500	-	+1.1%
07/29	2,115	2,119	2,111	2,116	+0.24%	2,500	-	+1.39%
07/28	2,119	2,119	2,110	2,111	-0.38%	2,800	-	+1.25%
07/27	2,119	2,119	2,116	2,119	0%	2,000	-	+1.73%
07/24	2,116	2,124	2,116	2,119	+0.28%	1,200	-	+1.83%
07/23	2,118	2,121	2,113	2,113	+0.24%	900	-	+1.64%
07/22	2,113	2,119	2,108	2,108	-0.24%	1,500	-	+1.44%
07/21	2,105	2,113	2,105	2,113	+0.43%	2,700	-	+1.78%
07/17	（IR情報）14:00 公益財団法人財務会計基準機構への加入状況等について
07/17	（IR情報）14:00 第二次中期経営計画の進捗に関するお知らせ
07/17	（IR情報）14:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
07/17	2,099	2,105	2,093	2,104	+0.24%	2,800	-	+1.45%
07/16	2,103	2,104	2,096	2,099	-0.19%	2,500	-	+1.25%
07/15	2,099	2,105	2,095	2,103	+0.29%	3,300	-	+1.55%
07/14	2,094	2,097	2,092	2,097	+0.14%	900	-	+1.4%
07/13	2,095	2,095	2,088	2,094	-0.05%	500	-	+1.4%
07/10	2,084	2,096	2,082	2,095	+0.24%	2,400	-	+1.6%
07/09	2,076	2,096	2,076	2,090	+0.67%	6,800	-	+1.55%
07/08	2,080	2,090	2,076	2,076	-0.24%	4,100	-	+1.02%
07/07	2,085	2,085	2,077	2,081	0%	2,700	-	+1.46%
07/06	2,071	2,081	2,056	2,081	+0.43%	2,800	-	+1.61%
07/03	2,060	2,073	2,054	2,072	+0.53%	3,200	-	+1.32%
07/02	2,050	2,078	2,050	2,061	+0.68%	1,500	-	+0.88%
07/01	（IR情報）11:00 2026年6月度売上高速報(前期対比)
07/01	2,071	2,071	2,047	2,047	-1.59%	2,500	-	+0.29%
06/30	2,084	2,084	2,073	2,080	0%	1,100	-	+2.01%
06/29	2,050	2,081	2,050	2,080	+1.61%	2,300	-	+2.16%
06/26	2,048	2,052	2,046	2,047	+0.34%	6,100	-	+0.69%
06/25	2,036	2,049	2,028	2,040	+0.1%	3,900	-	+0.39%
06/24	2,052	2,052	2,035	2,038	-0.63%	2,800	-	+0.34%
06/23	2,061	2,061	2,051	2,051	-0.73%	3,000	-	+0.98%
06/22	2,066	2,070	2,066	2,066	0%	2,000	-	+1.72%
06/19	2,080	2,084	2,050	2,066	-0.67%	5,300	-	+1.87%
06/18	2,071	2,082	2,071	2,080	+0.43%	1,900	-	+2.67%

東和フードサービス（3329）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート