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
10/01	（IR情報）12:00 2026年9月度売上高速報(前期対比)
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%
06/17	2,074	2,077	2,068	2,071	0%	3,200	-	+2.32%
06/16	2,075	2,075	2,071	2,071	+0.15%	1,000	-	+2.42%
06/15	2,067	2,072	2,066	2,068	+0.1%	1,300	-	+2.33%
06/12	2,047	2,128	2,047	2,066	+0.98%	5,700	-	+2.28%
06/11	2,045	2,060	2,041	2,046	+0.29%	2,900	-	+1.29%
06/10	2,026	2,040	2,026	2,040	+0.84%	1,900	-	+0.94%
06/09	2,000	2,023	2,000	2,023	+0.55%	5,600	-	+0.05%
06/08	2,006	2,017	2,002	2,012	+0.25%	5,900	-	-0.59%
06/05	2,000	2,007	1,999	2,007	+0.65%	2,800	-	-1.04%
06/04	1,994	2,002	1,994	1,994	0%	4,400	-	-1.92%
06/03	2,007	2,007	1,992	1,994	-0.3%	3,400	-	-2.21%
06/02	2,016	2,016	1,999	2,000	+0.05%	2,300	-	-2.25%
06/01	（IR情報）9:35 2026年5月度売上高速報(前期対比)
06/01	2,009	2,018	1,999	1,999	-0.89%	11,200	-	-2.63%
05/29	（IR情報）14:20 取締役候補者および執行役員の選任に関するお知らせ
05/29	（IR情報）14:20 2026年4月期通期業績予想と実績との差異および剰余金の配当(増配)に関するお知らせ
05/29	（IR情報）14:20 2026年4月期決算短信〔日本基準〕(非連結)
05/29	2,008	2,060	2,007	2,017	+0.1%	30,300	-	-2.09%
05/28	2,014	2,018	2,007	2,015	+0.5%	6,500	-	-2.47%
05/27	2,005	2,020	2,005	2,005	+0.05%	6,400	-	-3.23%
05/26	2,003	2,028	2,003	2,004	+0.05%	3,700	-	-3.61%
05/25	2,018	2,018	2,003	2,003	-0.74%	4,600	-	-3.98%
05/22	2,030	2,030	2,011	2,018	-0.49%	2,900	-	-3.54%
05/21	2,046	2,046	2,025	2,028	-0.25%	6,900	-	-3.38%
05/20	2,045	2,045	2,027	2,033	-0.2%	4,900	-	-3.37%
05/19	2,021	2,046	2,021	2,037	+1.09%	10,400	-	-3.46%
05/18	2,013	2,025	2,011	2,015	+0.1%	6,900	-	-4.68%
05/15	2,011	2,023	2,011	2,013	+0.1%	3,200	-	-5.05%
05/14	2,041	2,042	2,002	2,011	-1.47%	10,700	-	-5.36%
05/13	2,042	2,045	2,040	2,041	-0.05%	4,000	-	-4.22%
05/12	2,045	2,048	2,042	2,042	+0.1%	6,100	-	-4.36%
05/11	2,070	2,070	2,040	2,040	-0.58%	7,400	-	-4.63%
05/08	2,080	2,080	2,050	2,052	-1.06%	13,100	-	-4.2%
05/07	2,075	2,088	2,070	2,074	+0.14%	7,700	-	-3.31%
05/01	（5%ルール）誠香インベストメント（14.05%）岸野誠人（9.67%）
05/01	（IR情報）10:15 2026年4月度売上高速報(前期対比)

東和フードサービス（3329）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート