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
09/18	16:00 「ラーメン山岡家富山太郎丸店」出店のお知らせ
09/18	3,775	3,870	3,700	3,840	+1.72%	84,500	-	-1.74%
09/17	3,655	3,800	3,620	3,775	+4.86%	122,100	-	-3.33%
09/16	3,670	3,690	3,565	3,600	-1.91%	126,900	-	-7.79%
09/15	3,710	3,840	3,665	3,670	-0.54%	108,800	-	-6.07%
09/14	15:00 2027年1月期中間決算説明資料
09/14	3,850	3,915	3,615	3,690	-3.4%	388,900	-	-5.51%
09/11	16:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
09/11	3,945	3,955	3,780	3,820	-5.68%	197,800	-	-2.08%
09/10	16:00 2027年1月期8月度売上高速報及び概況等について
09/10	4,090	4,090	3,990	4,050	-0.86%	91,800	-	+4.11%
09/09	4,140	4,165	4,055	4,085	-0.73%	89,800	-	+5.58%
09/08	4,170	4,250	4,080	4,115	-1.32%	131,300	-	+6.91%
09/07	4,070	4,170	4,045	4,170	+2.58%	101,300	-	+8.91%
09/04	3,895	4,065	3,875	4,065	+4.1%	91,900	-	+6.95%
09/03	3,955	3,955	3,870	3,905	-0.76%	57,500	-	+3.28%
09/02	3,985	4,005	3,915	3,935	-2.48%	74,300	-	+4.32%
09/01	4,005	4,070	3,950	4,035	+0.5%	82,400	-	+7.26%
08/31	4,070	4,100	3,960	4,015	-0.86%	79,400	-	+7.04%
08/28	3,980	4,080	3,950	4,050	+1.76%	150,400	-	+8.38%
08/27	3,970	3,995	3,885	3,980	+0.51%	61,400	-	+6.96%
08/26	3,875	3,975	3,850	3,960	+1.54%	86,300	-	+6.88%
08/25	3,950	3,975	3,885	3,900	-1.02%	55,100	-	+5.63%
08/24	16:00 組織変更及び人事異動に関するお知らせ
08/24	3,860	3,985	3,835	3,940	+2.87%	95,300	-	+6.95%
08/21	3,870	3,905	3,815	3,830	-2.3%	50,500	-	+4.02%
08/20	3,780	3,930	3,780	3,920	+3.16%	121,700	-	+6.52%
08/19	16:00 平取町への農業参入に関する包括連携協定締結のお知らせ
08/19	3,700	3,800	3,690	3,800	+1.47%	70,700	-	+3.4%
08/18	3,800	3,800	3,685	3,745	-1.45%	50,500	-	+2.15%
08/17	3,825	3,840	3,740	3,800	+0.53%	69,300	-	+4.08%
08/14	3,720	3,860	3,700	3,780	+0.8%	118,200	-	+4.02%
08/13	3,645	3,750	3,610	3,750	+2.6%	87,800	-	+3.65%
08/12	3,615	3,675	3,525	3,655	+0.69%	103,400	-	+1.42%
08/10	16:00 2027年1月期7月度売上高速報及び概況等について
08/10	3,600	3,650	3,550	3,630	+1.4%	61,200	-	+1%
08/07	3,560	3,650	3,540	3,580	+0.56%	58,800	-	-0.11%
08/06	3,555	3,620	3,520	3,560	+0.85%	55,900	-	-0.34%
08/05	3,525	3,550	3,490	3,530	-1.26%	60,900	-	-0.9%
08/04	3,605	3,605	3,550	3,575	-0.83%	48,900	-	+0.53%
08/03	3,485	3,630	3,485	3,605	+3.59%	99,500	-	+1.55%
07/31	3,500	3,550	3,400	3,480	-2.52%	126,100	-	-1.58%
07/30	3,660	3,710	3,570	3,570	-2.59%	184,600	-	+1.22%
07/29	3,750	3,760	3,650	3,665	-0.54%	390,900	-	+4.3%
07/28	3,745	3,775	3,685	3,685	-2.25%	111,700	-	+5.41%
07/27	3,700	3,780	3,635	3,770	+2.59%	116,500	-	+8.36%
07/24	3,625	3,710	3,610	3,675	+0.82%	83,200	-	+5.94%
07/23	3,575	3,660	3,575	3,645	+2.24%	76,300	-	+5.26%
07/22	3,640	3,675	3,565	3,565	-1.93%	104,600	-	+3.18%
07/21	3,700	3,700	3,550	3,635	-2.15%	139,300	-	+5.52%
07/17	3,895	3,900	3,715	3,715	-4.5%	169,900	-	+8.18%
07/16	3,815	3,900	3,790	3,890	+2.77%	135,900	-	+13.88%
07/15	3,760	3,815	3,710	3,785	-0.26%	105,900	-	+11.62%
07/14	3,570	3,860	3,565	3,795	+6.3%	276,600	-	+12.61%
07/13	16:00 「ラーメン山岡家武蔵村山店」出店のお知らせ
07/13	3,470	3,590	3,425	3,570	+5.93%	162,400	-	+6.76%
07/10	16:00 2027年1月期6月度売上高速報及び概況等について
07/10	3,365	3,395	3,360	3,370	-0.15%	26,800	-	+1.26%
07/09	3,350	3,400	3,340	3,375	-0.3%	27,500	-	+1.69%
07/08	3,435	3,435	3,375	3,385	-0.44%	35,100	-	+2.33%
07/07	3,430	3,430	3,340	3,400	-0.15%	65,500	-	+3.19%
07/06	3,420	3,435	3,385	3,405	+1.19%	45,600	-	+3.72%
07/03	3,345	3,405	3,320	3,365	+2.75%	79,100	-	+2.87%
07/02	3,310	3,370	3,255	3,275	-1.06%	105,100	-	+0.37%
07/01	3,385	3,400	3,285	3,310	-2.22%	49,600	-	+1.72%
06/30	3,430	3,430	3,330	3,385	-1.31%	45,600	-	+4.31%
06/29	16:00 「大曲トレーニングセンター」開設のお知らせ
06/29	3,300	3,455	3,290	3,430	+5.7%	129,100	-	+6.13%
06/26	3,245	3,270	3,230	3,245	-0.46%	45,000	-	+1.03%
06/25	3,230	3,285	3,230	3,260	+0.46%	29,100	-	+1.88%
06/24	3,255	3,325	3,230	3,245	+0.62%	44,200	-	+1.76%
06/23	3,220	3,270	3,195	3,225	-0.92%	61,300	-	+1.42%
06/22	3,455	3,455	3,225	3,255	-7.26%	154,300	-	+2.52%
06/19	19:00 自己株式の取得状況及び取得終了に関するお知らせ
06/19	3,575	3,580	3,470	3,510	-0.57%	59,100	-	+10.83%
06/18	3,470	3,530	3,405	3,530	+2.62%	126,400	-	+12.1%
06/17	3,345	3,455	3,325	3,440	+3.77%	103,500	-	+9.9%
06/16	3,375	3,390	3,275	3,315	-1.78%	88,200	-	+6.45%
06/15	3,185	3,395	3,185	3,375	+3.69%	250,300	-	+8.91%
06/12	16:00 2027年1月期第1四半期決算短信〔日本基準〕(非連結)
06/12	3,270	3,310	3,215	3,255	-0.76%	178,000	-	+5.58%
06/11	3,240	3,330	3,190	3,280	+0.77%	109,800	-	+6.77%
06/10	16:00 2027年1月期5月度売上高速報及び概況等について
06/10	16:00 「ラーメン山岡家大曲店」出店のお知らせ
06/10	3,135	3,275	3,135	3,255	+3.5%	143,400	-	+6.41%
06/09	3,180	3,190	3,100	3,145	-0.63%	61,400	-	+3.11%
06/08	3,100	3,165	3,075	3,165	+0.48%	107,400	-	+3.87%
06/05	3,085	3,180	3,085	3,150	+2.11%	70,700	-	+3.41%
06/04	3,065	3,095	3,055	3,085	+0.49%	62,300	-	+1.41%
06/03	3,100	3,125	3,045	3,070	-0.81%	87,200	-	+0.89%
06/02	3,120	3,120	3,065	3,095	-0.48%	53,900	-	+1.68%
06/01	16:00 2026年1月期決算内容に関する機関投資家からの質問に対するご回答(一部)
06/01	3,195	3,195	3,070	3,110	-2.05%	101,500	-	+2.13%
05/29	3,070	3,200	3,060	3,175	+4.1%	85,300	-	+4.13%
05/28	3,170	3,190	3,025	3,050	-0.65%	77,100	-	0%
05/27	3,095	3,100	3,015	3,070	+0.33%	75,400	-	+0.52%
05/26	3,060	3,140	3,045	3,060	+4.62%	143,900	-	+0.07%
05/25	16:00 自己株式取得に係る事項の決定に関するお知らせ
05/25	2,962	2,973	2,912	2,925	-1.08%	71,600	-	-4.6%
05/22	2,987	2,987	2,944	2,957	-0.97%	108,500	-	-4.06%
05/21	3,025	3,065	2,986	2,986	-0.8%	81,300	-	-3.62%
05/20	3,120	3,120	2,951	3,010	-2.9%	195,000	-	-3.53%
05/19	3,080	3,160	3,050	3,100	+1.64%	93,100	-	-1.46%
05/18	16:00 「ラーメン山岡家瑞穂店」出店のお知らせ
05/18	3,100	3,110	3,020	3,050	-0.81%	174,100	-	-3.79%
05/15	3,055	3,090	3,035	3,075	+0.65%	119,900	-	-3.64%
05/14	3,060	3,075	3,010	3,055	+0.66%	91,800	-	-4.86%
05/13	2,993	3,060	2,986	3,035	+3.06%	97,100	-	-6.07%
05/12	2,950	2,993	2,928	2,945	-0.57%	169,800	-	-9.47%
05/11	2,980	2,980	2,900	2,962	-1.27%	159,900	-	-9.7%
05/08	16:00 2027年1月期4月度売上高速報及び概況等について
05/08	2,977	3,030	2,952	3,000	+1.69%	109,200	-	-9.12%
05/07	3,010	3,045	2,950	2,950	-2.64%	207,600	-	-11.2%
05/01	3,070	3,070	3,000	3,030	-1.3%	84,300	-	-9.42%
04/30	3,150	3,150	3,065	3,070	-2.07%	76,300	-	-8.85%
04/28	16:00 組織変更及び人事異動に関するお知らせ
04/28	3,055	3,150	3,050	3,135	+2.79%	88,900	-	-7.55%
04/27	3,100	3,115	3,050	3,050	-1.61%	69,800	-	-10.58%
04/24	3,095	3,125	3,075	3,100	+0.16%	67,500	-	-9.57%

丸千代山岡家（3399）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート