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
10/02	158	159	157	157	-0.63%	15,400	-	0%
10/01	158	159	158	158	0%	15,800	-	+0.64%
09/30	158	158	157	158	0%	9,900	-	+0.64%
09/29	157	158	156	158	+0.64%	8,600	-	+0.64%
09/28	158	158	157	157	0%	15,900	-	0%
09/25	158	158	157	157	-0.63%	13,100	-	+0.64%
09/24	158	158	157	158	0%	17,700	-	+1.28%
09/18	156	158	156	158	+0.64%	26,800	-	+1.28%
09/17	157	157	156	157	0%	17,600	-	+0.64%
09/16	156	157	156	157	+0.64%	13,500	-	+0.64%
09/15	156	158	156	156	0%	10,800	-	0%
09/14	156	157	156	156	0%	33,700	-	0%
09/11	156	157	156	156	0%	11,300	-	0%
09/10	156	157	156	156	-0.64%	17,600	-	0%
09/09	157	157	156	157	0%	13,400	-	+0.64%
09/08	157	157	156	157	0%	13,800	-	+0.64%
09/07	158	158	156	157	+0.64%	13,700	-	+0.64%
09/04	157	157	156	156	-0.64%	6,800	-	+0.65%
09/03	156	157	155	157	+1.29%	11,400	-	+1.29%
09/02	155	157	155	155	-0.64%	15,800	-	0%
09/01	157	158	153	156	0%	58,900	-	+0.65%
08/31	156	157	156	156	0%	15,400	-	+0.65%
08/28	156	157	155	156	0%	20,000	-	+0.65%
08/27	156	157	155	156	+0.65%	11,000	-	+1.3%
08/26	156	158	155	155	-1.27%	20,200	-	+0.65%
08/25	157	157	155	157	0%	27,200	-	+1.95%
08/24	157	157	156	157	0%	13,300	-	+1.95%
08/21	157	157	155	157	0%	10,800	-	+1.95%
08/20	157	157	155	157	+1.29%	16,000	-	+1.95%
08/19	157	157	155	155	-0.64%	10,100	-	+1.31%
08/18	156	156	155	156	0%	7,600	-	+1.96%
08/17	156	156	154	156	0%	16,700	-	+1.96%
08/14	155	156	153	156	+0.65%	10,600	-	+1.96%
08/13	156	156	154	155	-0.64%	17,200	-	+1.31%
08/12	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	155	156	153	156	+0.65%	34,500	-	+1.96%
08/10	154	155	153	155	+0.65%	36,600	-	+1.97%
08/07	155	155	153	154	0%	16,700	-	+1.32%
08/06	155	155	154	154	-0.65%	6,800	-	+1.32%
08/05	154	155	153	155	+0.65%	10,500	-	+1.97%
08/04	153	154	152	154	+0.65%	6,300	-	+1.99%
08/03	153	154	151	153	0%	18,900	-	+1.32%
07/31	153	153	152	153	0%	10,200	-	+1.32%
07/30	152	153	151	153	+0.66%	14,100	-	+1.32%
07/29	151	152	151	152	+0.66%	10,800	-	+1.33%
07/28	152	153	151	151	-0.66%	11,700	-	+0.67%
07/27	151	152	151	152	0%	8,100	-	+1.33%
07/24	152	153	150	152	+0.66%	14,900	-	+1.33%
07/23	151	152	151	151	-0.66%	23,600	-	+1.34%
07/22	153	153	152	152	0%	7,100	-	+2.01%
07/21	151	153	151	152	0%	11,300	-	+2.01%
07/17	151	153	151	152	+0.66%	7,000	-	+2.01%
07/16	153	153	151	151	-1.31%	9,000	-	+2.03%
07/15	153	153	152	153	0%	5,100	-	+3.38%
07/14	153	153	151	153	0%	13,100	-	+3.38%
07/13	153	153	151	153	+1.32%	34,300	-	+4.08%
07/10	152	152	150	151	0%	8,900	-	+2.72%
07/09	151	151	150	151	-0.66%	4,500	-	+2.72%
07/08	150	152	150	152	+1.33%	10,900	-	+3.4%
07/07	150	151	150	150	0%	9,600	-	+2.74%
07/06	151	152	149	150	0%	16,500	-	+2.74%
07/03	149	151	149	150	-0.66%	21,300	-	+2.74%
07/02	149	151	149	151	+1.34%	25,000	-	+3.42%
07/01	148	149	146	149	+2.05%	10,200	-	+2.05%
06/30	147	148	145	146	-0.68%	11,200	-	0%
06/29	（IR情報）16:45 (再訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/29	147	147	145	147	-0.68%	31,600	-	+0.68%
06/26	147	148	146	148	+1.37%	8,500	-	+0.68%
06/25	147	147	145	146	-0.68%	14,300	-	-0.68%
06/24	145	147	145	147	+1.38%	12,100	-	0%
06/23	144	145	141	145	0%	93,700	-	-1.36%
06/22	145	146	144	145	-0.68%	61,000	-	-1.36%
06/19	146	146	144	146	0%	47,300	-	-1.35%
06/18	144	146	144	146	+1.39%	58,400	-	-1.35%
06/17	144	146	143	144	-0.69%	48,100	-	-2.7%
06/16	145	147	145	145	-0.68%	32,200	-	-2.03%
06/15	147	150	144	146	+0.69%	93,500	-	-2.01%
06/12	145	145	144	145	0%	40,100	-	-2.68%
06/11	145	145	143	145	0%	35,100	-	-3.33%
06/10	145	146	144	145	+0.69%	44,700	-	-3.33%
06/09	144	145	143	144	0%	21,600	-	-4%
06/08	143	145	143	144	0%	16,500	-	-4.64%
06/05	145	146	144	144	-0.69%	38,400	-	-4.64%
06/04	145	146	143	145	0%	29,100	-	-3.97%
06/03	149	149	145	145	-2.68%	109,100	-	-4.61%
06/02	（IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/02	148	149	147	149	0%	34,900	-	-1.97%
06/01	151	151	149	149	-1.32%	34,000	-	-1.97%
05/29	151	151	148	151	+0.67%	35,000	-	-1.31%
05/28	149	150	148	150	+0.67%	38,200	-	-1.96%
05/27	151	151	149	149	-1.32%	43,400	-	-2.61%
05/26	150	154	150	151	+0.67%	18,600	-	-1.95%
05/25	152	154	149	150	-1.32%	34,300	-	-2.6%
05/22	152	153	151	152	0%	8,400	-	-1.3%
05/21	152	153	151	152	0%	9,900	-	-1.94%
05/20	152	152	150	152	+1.33%	9,700	-	-1.94%
05/19	151	152	149	150	-0.66%	37,100	-	-3.23%
05/18	153	153	150	151	-1.31%	28,600	-	-3.21%
05/15	150	153	150	153	+2%	12,400	-	-1.92%
05/14	151	153	150	150	-3.23%	68,600	-	-3.85%
05/13	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）16:00 業績予想と実績値の差異に関するお知らせ
05/13	154	155	152	155	+0.65%	21,800	-	-1.27%
05/12	154	154	153	154	0%	11,000	-	-1.91%
05/11	155	155	153	154	-0.65%	16,700	-	-1.91%

テルマー湯 HD（3521）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート