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	345	345	341	342	-0.58%	2,700	-	-2.84%
10/01	344	345	343	344	0%	1,900	-	-2.27%
09/30	343	346	343	344	-0.29%	4,600	-	-2.27%
09/29	345	347	344	345	-4.43%	8,200	-	-1.99%
09/28	363	364	360	361	+0.28%	16,800	-	+2.56%
09/25	358	360	358	360	+0.56%	5,800	-	+2.56%
09/24	358	358	355	358	+0.85%	8,200	-	+2.29%
09/18	354	355	353	355	+0.28%	4,800	-	+1.72%
09/17	350	355	350	354	+0.28%	3,600	-	+1.72%
09/16	350	353	348	353	+0.86%	3,100	-	+1.44%
09/15	347	350	345	350	+0.86%	6,000	-	+0.86%
09/14	349	349	344	347	+0.58%	3,800	-	+0.29%
09/11	347	349	341	345	-0.58%	8,100	-	-0.29%
09/10	352	352	345	347	-1.98%	10,000	-	+0.29%
09/09	353	357	353	354	-0.56%	2,600	-	+2.61%
09/08	354	356	351	356	+1.71%	1,500	-	+3.19%
09/07	356	357	350	350	-1.13%	6,200	-	+1.74%
09/04	357	359	354	354	0%	3,300	-	+3.21%
09/03	354	359	352	354	+0.85%	5,800	-	+3.51%
09/02	372	374	348	351	-7.63%	71,600	-	+2.63%
09/01	420	421	364	380	+7.95%	123,200	-	+11.44%
08/31	350	354	350	352	+0.86%	6,900	-	+3.83%
08/28	344	350	344	349	+0.29%	4,100	-	+2.95%
08/27	348	349	344	348	+2.05%	2,300	-	+2.96%
08/26	341	342	341	341	+0.29%	2,600	-	+0.89%
08/25	346	346	340	340	-2.3%	4,700	-	+0.59%
08/24	344	348	339	348	+1.75%	6,600	-	+3.26%
08/21	341	342	338	342	+0.29%	2,900	-	+1.48%
08/20	338	341	338	341	+0.59%	2,600	-	+1.49%
08/19	340	340	339	339	0%	2,000	-	+0.89%
08/18	341	343	336	339	-0.59%	3,700	-	+0.89%
08/17	339	341	337	341	+1.19%	2,100	-	+1.49%
08/14	339	340	331	337	+1.2%	5,800	-	+0.3%
08/13	331	342	331	333	+0.3%	5,900	-	-0.6%
08/12	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
08/12	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	340	342	332	332	-2.35%	10,700	-	-0.9%
08/10	336	340	336	340	+1.19%	3,400	-	+1.49%
08/07	337	337	336	336	-0.88%	1,500	-	+0.3%
08/06	335	339	335	339	+0.3%	2,000	-	+1.19%
08/05	336	341	336	338	+0.6%	39,000	-	+1.2%
08/04	335	336	335	336	+0.6%	1,100	-	+0.9%
08/03	337	340	334	334	-0.6%	12,000	-	+0.3%
07/31	336	336	334	336	+0.6%	2,700	-	+1.2%
07/30	335	335	334	334	-0.3%	2,100	-	+0.91%
07/29	335	338	334	335	-0.3%	4,600	-	+1.21%
07/28	338	338	334	336	-0.59%	4,600	-	+1.51%
07/27	339	339	335	338	-0.29%	6,500	-	+2.11%
07/24	337	339	335	339	+0.89%	2,700	-	+2.73%
07/23	338	338	335	336	+0.3%	2,900	-	+1.82%
07/22	336	336	333	335	0%	900	-	+1.82%
07/21	335	335	332	335	+0.6%	5,700	-	+1.82%
07/17	335	335	332	333	-0.3%	2,700	-	+1.52%
07/16	335	335	334	334	0%	2,500	-	+1.83%
07/15	334	335	332	334	-0.3%	1,400	-	+2.14%
07/14	334	335	333	335	0%	5,500	-	+2.76%
07/13	335	335	333	335	0%	4,200	-	+3.08%
07/10	334	335	333	335	+0.3%	2,600	-	+3.08%
07/09	334	334	334	334	0%	200	-	+3.09%
07/08	327	334	327	334	+0.3%	1,900	-	+3.41%
07/07	334	334	333	333	+0.91%	1,900	-	+3.42%
07/06	329	333	329	330	+0.3%	4,600	-	+2.48%
07/03	329	330	329	329	+0.61%	4,500	-	+2.49%
07/02	326	327	325	327	+1.24%	2,300	-	+1.87%
07/01	323	324	318	323	+0.31%	2,800	-	+0.62%
06/30	（IR情報）16:00 非上場の親会社等の決算情報に関するお知らせ
06/30	（IR情報）16:00 支配株主等に関する事項について
06/30	319	322	319	322	+0.31%	700	-	+0.31%
06/29	320	322	315	321	+0.31%	4,200	-	0%
06/26	316	320	315	320	0%	1,500	-	-0.31%
06/25	327	329	317	320	-1.54%	6,600	-	-0.62%
06/24	334	334	325	325	-1.22%	3,600	-	+0.93%
06/23	329	331	327	329	-0.6%	5,300	-	+2.17%
06/22	330	336	330	331	+0.3%	10,700	-	+2.8%
06/19	322	333	321	330	+1.54%	4,500	-	+2.48%
06/18	326	327	325	325	+1.56%	3,100	-	+0.93%
06/17	320	328	317	320	-1.23%	6,900	-	-0.62%
06/16	324	324	318	324	0%	5,800	-	+0.62%
06/15	320	324	316	324	+3.18%	46,300	-	+0.62%
06/12	313	314	313	314	-0.95%	3,600	-	-2.79%
06/11	319	319	314	317	0%	1,800	-	-1.86%
06/10	317	318	313	317	+0.63%	5,500	-	-2.16%
06/09	316	319	313	315	-0.32%	2,900	-	-2.78%
06/08	313	317	313	316	+0.64%	4,400	-	-2.77%
06/05	312	316	311	314	+0.96%	7,600	-	-3.68%
06/04	318	318	310	311	-2.2%	11,700	-	-4.89%
06/03	320	321	318	318	-0.63%	3,600	-	-3.05%
06/02	322	323	319	320	-0.62%	12,900	-	-2.74%
06/01	330	330	322	322	-0.62%	4,600	-	-2.42%
05/29	322	325	322	324	+0.62%	3,300	-	-2.11%
05/28	328	328	322	322	-0.62%	5,300	-	-3.01%
05/27	334	334	324	324	-0.61%	9,100	-	-2.7%
05/26	327	330	326	326	-0.91%	1,600	-	-2.4%
05/25	329	330	326	329	+0.3%	3,900	-	-1.79%
05/22	329	329	324	328	+0.92%	2,000	-	-2.38%
05/21	326	327	322	325	-0.31%	6,900	-	-3.27%
05/20	326	328	325	326	0%	3,000	-	-3.55%
05/19	327	330	326	326	-0.61%	4,300	-	-3.83%
05/18	327	328	322	328	+0.31%	4,700	-	-3.53%
05/15	330	330	327	327	-0.91%	7,500	-	-4.39%
05/14	（IR情報）16:45 剰余金の配当に関するお知らせ
05/14	（IR情報）16:45 通期連結業績予想と実績値の差異および特別損失(固定資産の減損損失)の計上に関するお知らせ
05/14	（IR情報）16:45 2026年3月期決算補足説明資料
05/14	（IR情報）16:45 2026年3月期決算短信〔日本基準〕(連結)
05/14	330	332	330	330	0%	3,300	-	-3.79%
05/13	331	332	330	330	+0.3%	1,700	-	-4.07%
05/12	332	332	327	329	+0.92%	3,300	-	-4.64%
05/11	330	330	326	326	-0.61%	8,200	-	-5.78%

駅探（3646）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