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	175	175	173	175	+0.57%	35,000	46億3161万	-1.13%
03/05	174	176	170	174	+2.35%	112,100	46億514万	-1.69%
03/04	173	173	168	170	-1.73%	129,400	44億9928万	-3.95%
03/03	177	178	173	173	-2.26%	104,400	45億7868万	-2.26%
03/02	177	179	175	177	-0.56%	106,300	46億8454万	-0.56%
02/27	178	179	176	178	+0.56%	46,100	47億1101万	0%
02/26	178	178	175	177	+0.57%	41,100	46億8454万	-0.56%
02/25	175	177	175	176	+0.57%	24,700	46億5808万	-1.12%
02/24	175	176	173	175	0%	60,000	46億3161万	-2.23%
02/20	175	178	174	175	-0.57%	48,900	46億3161万	-2.23%
02/19	179	179	176	176	-0.56%	56,200	46億5808万	-1.68%
02/18	179	180	177	177	-1.12%	31,600	46億8454万	-1.67%
02/17	179	180	176	179	+1.13%	45,700	47億3747万	-0.56%
02/16	177	178	174	177	+2.91%	62,800	46億8454万	-1.67%
02/13	176	177	169	172	-3.91%	153,900	45億5221万	-4.44%
02/12	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	181	185	179	179	-0.56%	152,500	47億3747万	-1.1%
02/10	178	181	178	180	+1.12%	47,200	47億6394万	-0.55%
02/09	179	179	177	178	0%	42,900	47億1101万	-1.66%
02/06	181	181	178	178	-1.66%	30,000	47億1101万	-1.66%
02/05	180	182	179	181	+0.56%	34,800	47億9041万	+0.56%
02/04	178	182	178	180	+0.56%	24,000	47億6394万	0%
02/03	176	180	176	179	+1.7%	38,700	47億3747万	-0.56%
02/02	180	180	176	176	-1.12%	30,200	46億5808万	-1.68%
01/30	178	178	176	178	+1.14%	24,500	47億1101万	-0.56%
01/29	179	179	175	176	-1.68%	53,200	46億5808万	-1.68%
01/28	179	180	178	179	0%	30,500	47億3747万	0%
01/27	15:30 当社ホームページリニューアルに関するお知らせ
01/27	178	180	178	179	+0.56%	22,500	47億3747万	+0.56%
01/26	181	181	178	178	-1.66%	79,700	47億1101万	0%
01/23	181	182	180	181	-0.55%	127,500	47億9041万	+1.69%
01/22	183	183	182	182	-0.55%	67,900	48億1687万	+2.82%
01/21	182	184	182	183	-0.54%	39,500	48億4334万	+3.39%
01/20	182	184	181	184	+1.1%	30,200	48億6981万	+4.55%
01/19	184	184	180	182	-1.09%	63,200	48億1687万	+4%
01/16	185	185	183	184	-0.54%	63,800	48億6981万	+5.14%
01/15	184	188	181	185	+1.09%	145,600	48億9627万	+6.32%
01/14	180	183	180	183	+1.67%	52,700	48億4334万	+5.78%
01/13	185	185	180	180	-1.1%	65,500	47億6394万	+4.05%
01/09	183	183	179	182	-0.55%	67,600	48億1687万	+5.81%
01/08	186	186	181	183	-0.54%	72,600	48億4334万	+7.02%
01/07	185	187	183	184	-0.54%	82,900	48億6981万	+8.24%
01/06	180	185	178	185	+3.93%	97,900	48億9627万	+9.47%
01/05	178	179	176	178	+1.14%	69,800	47億1101万	+5.95%
2025
12/30	175	177	174	176	+1.15%	49,300	46億5808万	+5.39%
12/29	173	175	172	174	+1.16%	67,600	46億514万	+4.82%
12/26	171	172	170	172	+0.58%	35,800	45億5221万	+3.61%
12/25	171	172	170	171	+0.59%	38,400	45億2574万	+3.64%
12/24	172	172	170	170	0%	43,500	44億9928万	+3.66%
12/23	172	172	170	170	-0.58%	46,400	44億9928万	+3.66%
12/22	171	171	170	171	+1.18%	50,500	45億2574万	+4.91%
12/19	170	170	168	169	-0.59%	34,300	44億7281万	+4.32%
12/18	169	170	168	170	0%	52,000	44億9928万	+4.94%
12/17	172	172	169	170	-0.58%	56,500	44億9928万	+5.59%
12/16	171	172	171	171	-0.58%	47,800	45億2574万	+6.21%
12/15	171	172	169	172	+2.38%	80,700	45億5221万	+7.5%
12/12	169	169	168	168	+0.6%	39,600	44億4634万	+5%
12/11	168	169	167	167	0%	65,800	44億1988万	+5.03%
12/10	168	169	167	167	-1.18%	53,500	44億1988万	+5.03%
12/09	170	171	168	169	-0.59%	67,700	44億7281万	+6.29%
12/08	170	171	166	170	+3.03%	155,100	44億9928万	+7.59%
12/05	166	166	161	165	-1.2%	130,100	43億6695万	+5.1%
12/04	163	167	162	167	+3.73%	180,300	44億1988万	+6.37%
12/03	160	162	157	161	+2.55%	129,800	42億6108万	+2.55%
12/02	159	159	156	157	0%	37,000	41億5521万	+0.64%
12/01	158	159	157	157	-0.63%	41,900	41億5521万	+0.64%
11/28	158	159	157	158	0%	34,400	41億8168万	+1.28%
11/27	157	159	157	158	-0.63%	57,200	41億8168万	+1.28%
11/26	159	159	157	159	+1.27%	33,500	42億815万	+1.92%
11/25	159	159	157	157	+1.29%	53,800	41億5521万	+0.64%
11/21	155	157	155	155	-0.64%	24,100	41億228万	-0.64%
11/20	156	156	154	156	+1.3%	22,500	41億2875万	0%
11/19	154	157	154	154	0%	24,300	40億7582万	-1.28%
11/18	155	156	153	154	0%	51,600	40億7582万	-1.28%
11/17	156	158	154	154	0%	76,900	40億7582万	-1.28%
11/14	155	156	153	154	-3.75%	110,400	40億7582万	-1.28%
11/13	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	158	160	156	160	+1.91%	122,800	42億3461万	+2.56%
11/12	157	158	156	157	-0.63%	27,400	41億5521万	+1.29%
11/11	157	159	156	158	+0.64%	50,400	41億8168万	+1.94%
11/10	157	158	155	157	+1.29%	46,600	41億5521万	+1.29%
11/07	157	157	155	155	-2.52%	13,600	41億228万	0%
11/06	158	159	154	159	+1.27%	51,000	42億815万	+2.58%
11/05	158	158	155	157	-0.63%	18,700	41億5521万	+1.29%
11/04	156	159	155	158	+1.94%	68,200	41億8168万	+1.94%
10/31	156	157	155	155	0%	19,800	41億228万	0%
10/30	155	156	153	155	0%	10,400	41億228万	0%
10/29	156	156	154	155	0%	20,800	41億228万	0%
10/28	156	156	153	155	-0.64%	52,900	41億228万	-0.64%
10/27	156	157	155	156	+0.65%	21,600	41億2875万	0%
10/24	156	156	154	155	-0.64%	12,000	41億228万	-0.64%
10/23	156	156	154	156	0%	15,500	41億2875万	0%
10/22	155	156	152	156	+1.3%	67,200	41億2875万	0%
10/21	153	154	152	154	+0.65%	72,400	40億7582万	-1.28%
10/20	155	155	153	153	-0.65%	13,400	40億4935万	-1.92%
10/17	154	156	153	154	0%	16,200	40億7582万	-1.28%
10/16	155	155	153	154	0%	17,500	40億7582万	-1.28%
10/15	155	155	153	154	+0.65%	10,100	40億7582万	-1.28%
10/14	150	155	150	153	-1.29%	122,400	40億4935万	-1.92%
10/10	155	156	155	155	0%	12,000	41億228万	-0.64%
10/09	155	156	155	155	0%	15,500	41億228万	-0.64%
10/08	156	157	155	155	-0.64%	14,500	41億228万	-0.64%
10/07	156	157	155	156	+0.65%	17,800	41億2875万	0%

3521 テルマー湯 HD

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