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
03/06	3,765	3,855	3,700	3,855	+1.72%	106,500	775億3484万	+6.2%
03/05	3,850	3,940	3,745	3,790	+1.61%	198,100	762億2751万	+5.1%
03/04	3,705	3,850	3,700	3,730	-2.99%	274,600	750億2074万	+4.04%
03/03	3,880	3,915	3,800	3,845	-0.65%	235,800	773億3371万	+7.85%
03/02	3,930	3,985	3,870	3,870	-3.25%	168,700	778億3653万	+9.32%
02/27	16:00 「味噌ラーメン山岡家」出店に関するお知らせ
02/27	3,900	4,010	3,890	4,000	+2.96%	199,100	804億5120万	+13.86%
02/26	3,825	3,925	3,785	3,885	+1.7%	208,200	781億3822万	+11.7%
02/25	3,710	3,835	3,685	3,820	+4.37%	257,700	768億3089万	+10.85%
02/24	16:00 剰余金の配当及び上場20周年記念配当に関するお知らせ
02/24	3,630	3,670	3,595	3,660	+0.14%	106,900	736億1284万	+7.08%
02/20	3,660	3,700	3,600	3,655	+0.27%	140,300	735億1228万	+7.63%
02/19	3,555	3,645	3,515	3,645	+3.11%	101,900	733億1115万	+8%
02/18	3,595	3,595	3,415	3,535	-2.48%	295,500	710億9874万	+5.43%
02/17	3,710	3,745	3,615	3,625	-3.33%	150,800	729億890万	+8.73%
02/16	3,730	3,770	3,700	3,750	+0.94%	135,500	754億2300万	+13.02%
02/13	3,645	3,730	3,605	3,715	+2.34%	206,600	747億1905万	+12.75%
02/12	3,580	3,630	3,560	3,630	+0.97%	134,400	730億946万	+10.87%
02/10	16:00 2026年1月期1月度売上高速報及び概況等について
02/10	3,515	3,635	3,515	3,595	+1.84%	182,700	723億551万	+10.31%
02/09	3,540	3,540	3,435	3,530	-0.28%	116,600	709億9818万	+8.95%
02/06	3,535	3,550	3,465	3,540	+1.14%	179,700	711億9931万	+9.9%
02/05	3,440	3,520	3,435	3,500	+1.74%	225,100	703億9480万	+9.34%
02/04	3,385	3,445	3,365	3,440	+1.62%	145,300	691億8803万	+8.18%
02/03	3,275	3,420	3,235	3,385	+4.15%	245,200	680億8182万	+7.05%
02/02	3,310	3,435	3,170	3,250	-1.22%	310,800	653億6660万	+3.34%
01/30	3,200	3,305	3,165	3,290	+2.17%	219,500	661億7111万	+5.01%
01/29	3,230	3,235	3,150	3,220	-0.92%	280,300	647億6321万	+3.21%
01/28	3,255	3,265	3,240	3,250	-0.31%	619,400	653億6660万	+4.43%
01/27	3,250	3,260	3,230	3,260	+0.93%	205,500	655億6772万	+5.13%
01/26	3,255	3,260	3,215	3,230	0%	166,400	649億6434万	+4.56%
01/23	3,180	3,255	3,180	3,230	+1.1%	182,700	649億6434万	+4.73%
01/22	3,115	3,220	3,115	3,195	+2.57%	194,800	642億6039万	+3.63%
01/21	3,070	3,115	3,055	3,115	+0.97%	112,400	626億5137万	+1.4%
01/20	3,100	3,105	3,065	3,085	-0.8%	99,400	620億4798万	+0.78%
01/19	3,105	3,160	3,100	3,110	-0.48%	129,800	625億5080万	+1.83%
01/16	3,165	3,165	3,070	3,125	-0.16%	148,800	628億5250万	+2.73%
01/15	3,085	3,140	3,085	3,130	+1.62%	86,400	629億5306万	+3.3%
01/14	3,110	3,115	3,080	3,080	+0.49%	79,700	619億4742万	+2.09%
01/13	3,245	3,245	3,065	3,065	-5.26%	352,600	616億4573万	+2%
01/09	16:00 2026年1月期12月度売上高速報及び概況等について
01/09	3,190	3,235	3,160	3,235	+2.05%	120,500	650億6490万	+8.05%
01/08	3,195	3,210	3,155	3,170	-0.94%	104,600	637億5757万	+6.45%
01/07	3,250	3,250	3,155	3,200	-1.54%	143,600	643億6096万	+7.85%
01/06	3,145	3,250	3,140	3,250	+4%	229,600	653億6660万	+10.02%
01/05	3,085	3,140	3,055	3,125	+2.29%	132,400	628億5250万	+6.36%
2025
12/30	3,040	3,105	3,025	3,055	+0.49%	149,400	614億4460万	+4.41%
12/29	2,957	3,065	2,957	3,040	+2.84%	153,700	611億4291万	+4.18%
12/26	3,010	3,030	2,956	2,956	-1.3%	166,800	594億5343万	+1.51%
12/25	2,989	3,005	2,965	2,995	+0.81%	142,900	602億3783万	+3.17%
12/24	2,945	2,980	2,896	2,971	+1.05%	162,700	597億5512万	+2.66%
12/23	2,990	3,010	2,940	2,940	-1.08%	123,100	591億3163万	+1.77%
12/22	3,020	3,065	2,940	2,972	-1.26%	221,700	597億7524万	+2.98%
12/19	2,989	3,025	2,972	3,010	+1.31%	139,700	605億3952万	+4.3%
12/18	2,989	3,035	2,960	2,971	-0.3%	141,400	597億5512万	+3.02%
12/17	3,075	3,075	2,956	2,980	-3.56%	271,000	599億3614万	+3.26%
12/16	3,190	3,200	3,040	3,090	-3.59%	368,300	621億4855万	+7.33%
12/15	3,085	3,245	3,045	3,205	+9.84%	688,000	644億6152万	+11.52%
12/12	16:00 2026年1月期通期業績予想の修正に関するお知らせ
12/12	16:00 2026年1月期第3四半期決算短信〔日本基準〕(非連結)
12/12	2,880	2,918	2,842	2,918	+2.75%	202,800	586億8915万	+2.17%
12/11	2,940	2,940	2,810	2,840	-2.64%	197,200	571億2035万	-0.18%
12/10	16:00 2026年1月期11月度売上高速報及び概況等について
12/10	2,830	2,942	2,830	2,917	+4.07%	190,600	586億6903万	+2.75%
12/09	2,857	2,886	2,801	2,803	-1.3%	95,400	563億7617万	-0.95%
12/08	2,791	2,848	2,789	2,840	+1.79%	90,200	571億2035万	+0.53%
12/05	2,800	2,824	2,770	2,790	+0.36%	81,000	561億1471万	-0.92%
12/04	2,814	2,817	2,764	2,780	-0.71%	94,200	559億1358万	-1.07%
12/03	2,847	2,850	2,750	2,800	-1.2%	194,700	563億1584万	-0.32%
12/02	2,902	2,915	2,833	2,834	-2.31%	145,500	569億9967万	+0.85%
12/01	2,906	3,000	2,887	2,901	+1.19%	240,300	583億4723万	+3.24%
11/28	2,902	2,916	2,854	2,867	+0.53%	81,500	576億6339万	+1.99%
11/27	2,835	2,873	2,828	2,852	+0.74%	74,200	573億6170万	+1.35%
11/26	2,850	2,853	2,811	2,831	-0.32%	88,300	569億3933万	+0.53%
11/25	2,897	2,901	2,816	2,840	-1.8%	117,500	571億2035万	+0.78%
11/21	2,731	2,900	2,727	2,892	+5.55%	204,900	581億6621万	+2.59%
11/20	2,812	2,812	2,732	2,740	-1.15%	143,600	551億907万	-2.73%
11/19	2,824	2,851	2,771	2,772	-2.74%	173,000	557億5268万	-1.95%
11/18	2,890	2,911	2,770	2,850	-0.52%	268,900	573億2148万	+0.6%
11/17	2,967	2,967	2,791	2,865	-3.44%	273,100	576億2317万	+0.99%
11/14	2,998	3,025	2,939	2,967	0%	192,700	596億7467万	+4.51%
11/13	2,985	3,025	2,965	2,967	-1.43%	235,100	596億7467万	+4.51%
11/12	2,872	3,040	2,845	3,010	+6.89%	467,200	605億3952万	+5.99%
11/11	2,965	2,991	2,816	2,816	-5.03%	451,900	566億3764万	-0.95%
11/10	16:00 2026年1月期10月度売上高速報及び概況等について
11/10	2,750	2,965	2,718	2,965	+8.25%	470,500	596億3445万	+3.96%
11/07	2,636	2,739	2,625	2,739	+3.75%	222,200	550億8895万	-4%
11/06	2,720	2,740	2,640	2,640	-2.11%	148,600	530億9779万	-7.85%
11/05	2,700	2,745	2,654	2,697	-0.11%	231,600	542億4422万	-6.58%
11/04	2,721	2,725	2,650	2,700	+0.75%	154,200	543億456万	-7.22%
10/31	2,597	2,693	2,597	2,680	+3.2%	227,100	539億230万	-8.72%
10/30	2,600	2,635	2,595	2,597	-1.55%	305,500	522億3294万	-12.47%
10/29	2,725	2,759	2,638	2,638	-4.9%	442,400	530億5756万	-11.98%
10/28	2,818	2,818	2,768	2,774	-1.28%	149,400	557億9290万	-8.27%
10/27	2,804	2,844	2,780	2,810	-0.78%	242,400	565億1696万	-7.81%
10/24	16:00 「ラーメン山岡家」出店に関するお知らせ
10/24	2,908	2,914	2,831	2,832	-3.54%	422,200	569億5944万	-7.93%
10/23	2,946	3,005	2,926	2,936	+0.2%	306,400	590億5118万	-5.5%
10/22	2,893	2,950	2,890	2,930	+0.31%	170,500	589億3050万	-6.6%
10/21	2,886	2,941	2,833	2,921	+1.39%	194,100	587億4948万	-7.97%
10/20	2,885	2,915	2,865	2,881	+0.49%	131,500	579億4497万	-10.42%
10/17	2,850	2,895	2,836	2,867	+0.84%	196,600	576億6339万	-12.03%
10/16	3,000	3,000	2,829	2,843	-4.5%	374,300	571億8069万	-13.93%
10/15	2,960	3,020	2,950	2,977	+1.53%	243,200	598億7580万	-11.11%
10/14	2,885	2,956	2,845	2,932	-0.1%	269,500	589億7072万	-13.28%
10/10	16:00 2026年1月期9月度売上高速報及び概況等について
10/10	2,880	2,949	2,869	2,935	+0.62%	227,600	590億3106万	-13.93%
10/09	2,961	2,975	2,890	2,917	-1.62%	320,400	586億6903万	-14.98%
10/08	2,993	3,015	2,943	2,965	-0.94%	316,300	596億3445万	-14.13%
10/07	3,055	3,055	2,953	2,993	-2.98%	379,400	601億9761万	-13.87%
10/06	17:00 「ラーメン山岡家」出店に関するお知らせ

3399 丸千代山岡家

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート