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
10/15	2,031	2,062	2,018	2,031	+1.4%	13,540,600	-	+1.1%
10/14	1,986	2,019	1,967	2,003	+0.91%	12,352,200	-	-0.35%
10/13	2,024	2,025	1,973	1,985	-0.35%	8,430,700	-	-1.39%
10/09	1,960	2,027	1,944	1,992	+0.2%	12,223,500	-	-1.14%
10/08	15:30 2027年2月期第2四半期(中間期)決算説明資料
10/08	15:30 2027年2月期第2四半期(中間期)決算補足資料
10/08	15:30 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/08	1,983	1,998	1,958	1,988	+1.02%	9,730,000	-	-1.44%
10/07	1,975	1,989	1,968	1,968	-0.35%	7,360,300	-	-2.48%
10/06	1,984	1,988	1,967	1,975	-0.25%	7,151,600	-	-2.23%
10/05	1,976	1,986	1,963	1,980	+0.1%	6,301,300	-	-2.03%
10/02	1,987	1,990	1,971	1,978	-1.1%	7,400,000	-	-2.22%
10/01	1,991	2,003	1,962	2,000	-0.2%	7,323,800	-	-1.23%
09/30	1,982	2,011	1,965	2,004	+1.31%	9,178,000	-	-1.13%
09/29	1,996	2,002	1,975	1,978	-1.1%	9,714,800	-	-2.47%
09/28	2,002	2,010	1,992	2,000	-0.3%	8,898,400	-	-1.48%
09/25	2,001	2,017	1,995	2,006	+0.3%	8,585,600	-	-1.23%
09/24	2,007	2,021	1,997	2,000	-0.99%	7,923,600	-	-1.57%
09/18	2,049	2,050	2,019	2,020	-1.7%	10,360,800	-	-0.69%
09/17	2,040	2,064	2,036	2,055	+1.13%	5,058,100	-	+0.93%
09/16	2,047	2,063	2,031	2,032	-0.39%	5,997,100	-	-0.2%
09/15	2,065	2,071	2,027	2,040	+0.1%	7,360,200	-	+0.15%
09/14	2,028	2,048	2,010	2,038	+1.49%	6,602,100	-	-0.05%
09/11	1,966	2,013	1,966	2,008	-0.4%	8,558,800	-	-1.62%
09/10	2,016	2,028	2,002	2,016	-0.64%	7,172,100	-	-1.32%
09/09	2,043	2,059	2,022	2,029	-1.5%	7,895,400	-	-0.64%
09/08	2,039	2,063	2,031	2,060	+0.98%	5,347,900	-	+0.88%
09/07	2,059	2,063	2,027	2,040	-1.02%	6,438,900	-	-0.15%
09/04	2,072	2,072	2,047	2,061	+0.05%	10,377,300	-	+0.78%
09/03	2,055	2,079	2,045	2,060	+0.64%	7,213,300	-	+0.39%
09/02	2,049	2,049	2,028	2,047	+0.64%	7,485,100	-	-0.63%
09/01	2,026	2,057	2,019	2,034	+0.39%	7,932,300	-	-1.6%
08/31	2,008	2,026	1,990	2,026	+1.2%	10,164,200	-	-2.17%
08/28	1,963	2,002	1,958	2,002	-0.55%	34,333,700	-	-3.52%
08/27	2,014	2,034	2,006	2,013	-0.54%	8,100,500	-	-3.17%
08/26	2,034	2,046	2,024	2,024	-0.44%	6,478,900	-	-2.79%
08/25	2,050	2,059	2,032	2,033	-0.59%	7,202,100	-	-2.45%
08/24	2,050	2,059	2,032	2,045	+0.69%	7,393,700	-	-1.97%
08/21	2,023	2,051	2,015	2,031	-0.1%	8,752,900	-	-2.54%
08/20	2,054	2,073	2,030	2,033	+0.15%	9,367,600	-	-2.31%
08/19	2,054	2,054	2,009	2,030	-0.1%	7,438,200	-	-2.4%
08/18	2,020	2,041	2,004	2,032	-0.73%	6,780,000	-	-2.26%
08/17	16:00 第三者割当による自己株式の処分に係る払込完了に関するお知らせ
08/17	2,067	2,077	2,042	2,047	-1.16%	5,700,900	-	-1.54%
08/14	2,071	2,084	2,051	2,071	+1.07%	7,849,200	-	-0.34%
08/13	2,065	2,069	2,039	2,049	-0.58%	6,532,300	-	-1.3%
08/12	2,080	2,094	2,053	2,061	-1.2%	7,786,600	-	-0.77%
08/10	2,106	2,107	2,074	2,086	-0.57%	6,533,800	-	+0.38%
08/07	2,066	2,108	2,058	2,098	+2.24%	7,262,000	-	+1.11%
08/06	2,018	2,056	2,001	2,052	+3.12%	8,762,200	-	-0.92%
08/05	2,020	2,032	1,986	1,990	-2.07%	8,599,200	-	-3.73%
08/04	2,066	2,066	2,029	2,032	-1.88%	8,572,700	-	-1.65%
08/03	10:50 (開示事項の経過)自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに第三者割当による新株予約権の発行に関するお知らせ
08/03	10:50 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
08/03	2,127	2,127	2,039	2,071	-1.8%	9,514,100	-	+0.39%
07/31	17:00 自己株式の取得枠設定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
07/31	17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに第三者割当による第23回乃至第27回新株予約権の発行に関するお知らせ
07/31	17:00 資本業務提携及び第三者割当による自己株式の処分に関するお知らせ
07/31	2,134	2,163	2,098	2,109	-5.55%	9,083,900	-	+2.58%
07/30	2,240	2,263	2,178	2,233	-1.02%	10,953,300	-	+9.03%
07/29	2,206	2,267	2,183	2,256	+2.27%	13,928,500	-	+10.86%
07/28	2,160	2,219	2,133	2,206	+3.33%	11,441,200	-	+9.21%
07/27	2,104	2,156	2,096	2,135	-0.51%	9,608,000	-	+6.43%
07/25	9:30 欧州コンビニエンスストア企業への出資に関する検討協議終了に関するお知らせ
07/24	2,072	2,158	2,067	2,146	+3.17%	10,268,100	-	+7.41%
07/23	2,023	2,080	2,020	2,080	-0.57%	9,663,000	-	+4.52%
07/22	2,049	2,092	2,032	2,092	+0.87%	8,270,500	-	+5.39%
07/21	2,070	2,099	2,056	2,074	-0.29%	8,623,500	-	+4.91%
07/17	9:05 一部報道について
07/17	2,062	2,108	2,062	2,080	+3.64%	11,474,600	-	+5.48%
07/16	1,958	2,015	1,946	2,007	+2.19%	9,211,500	-	+2.03%
07/15	1,995	2,003	1,960	1,964	-1.55%	10,098,600	-	0%
07/14	2,020	2,035	1,992	1,995	-0.89%	8,144,200	-	+1.63%
07/13	2,050	2,050	1,986	2,013	-0.45%	12,436,400	-	+2.76%
07/10	1,989	2,026	1,950	2,022	-0.34%	17,044,300	-	+3.43%
07/09	15:30 自己株式の消却に関するお知らせ
07/09	15:30 連結業績予想の修正に関するお知らせ
07/09	15:30 2027年2月期第1四半期決算説明資料
07/09	15:30 2027年2月期第1四半期決算補足資料
07/09	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/09	2,001	2,042	1,996	2,029	-0.05%	9,651,200	-	+4.1%
07/08	2,057	2,066	2,023	2,030	-1.31%	8,628,000	-	+4.53%
07/07	2,065	2,090	2,049	2,057	-1.25%	7,727,600	-	+6.25%
07/06	2,050	2,087	2,034	2,083	+2.92%	5,721,500	-	+8.04%
07/03	2,050	2,052	2,024	2,024	+1.2%	5,696,900	-	+5.53%
07/02	1,980	2,012	1,967	2,000	+2.67%	6,744,100	-	+4.6%
07/01	1,946	1,962	1,920	1,948	-0.46%	5,519,200	-	+2.26%
06/30	1,964	1,976	1,934	1,957	+0.15%	7,083,200	-	+2.95%
06/29	1,910	1,967	1,909	1,954	+2.63%	6,817,100	-	+3.06%
06/26	1,916	1,927	1,886	1,904	-0.37%	4,593,800	-	+0.69%
06/25	1,915	1,938	1,905	1,911	+0.05%	4,923,100	-	+1.16%
06/24	1,899	1,938	1,873	1,910	+2.19%	6,684,900	-	+1.11%
06/23	1,851	1,887	1,838	1,869	-0.43%	6,597,000	-	-1.11%
06/22	1,921	1,930	1,861	1,877	-2.95%	5,996,700	-	-0.85%
06/19	1,925	1,939	1,898	1,934	-0.62%	12,948,800	-	+2.17%
06/18	1,925	1,949	1,901	1,946	+0.67%	5,219,200	-	+2.91%
06/17	1,928	1,945	1,911	1,933	+1.05%	5,024,900	-	+2.44%
06/16	1,901	1,913	1,876	1,913	-1.39%	7,152,100	-	+1.54%
06/15	1,921	1,966	1,920	1,940	-0.31%	4,164,600	-	+3.03%
06/12	1,940	1,957	1,917	1,946	+0.21%	8,592,700	-	+3.46%
06/11	1,922	1,945	1,903	1,942	+0.05%	10,081,700	-	+3.3%
06/10	1,919	1,947	1,907	1,941	+2.21%	5,671,600	-	+3.35%
06/09	1,899	1,916	1,882	1,899	-0.89%	6,601,100	-	+1.17%
06/08	1,870	1,917	1,870	1,916	+2.79%	7,130,300	-	+2.13%
06/05	1,869	1,886	1,854	1,864	+0.81%	3,516,900	-	-0.64%
06/04	1,885	1,886	1,840	1,849	-2.07%	5,200,400	-	-1.44%
06/03	1,837	1,892	1,823	1,888	+1.78%	5,708,800	-	+0.48%
06/02	1,840	1,875	1,815	1,855	+1.15%	11,419,900	-	-1.38%
06/01	1,869	1,869	1,811	1,834	-1.4%	6,022,400	-	-2.76%
05/29	1,839	1,883	1,821	1,860	+1.31%	21,111,700	-	-1.74%
05/28	1,854	1,883	1,828	1,836	0%	7,346,200	-	-3.37%
05/27	1,821	1,840	1,812	1,836	-0.16%	6,142,800	-	-3.82%
05/26	1,835	1,846	1,820	1,839	+0.05%	6,208,700	-	-4.02%
05/25	1,845	1,872	1,816	1,838	-1.24%	7,363,100	-	-4.42%
05/22	1,879	1,886	1,858	1,861	-1.79%	5,451,700	-	-3.48%
05/21	1,904	1,914	1,888	1,895	-2.52%	5,721,800	-	-2.02%

セブン&アイHD（3382）のIR情報・決算資料

2026/05/21～2026/10/15

IR情報＆株価推移

開示資料

決算

株式

チャート