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
09/30	1,335	1,337	1,303	1,326	-0.45%	19,700	-	+1.45%
09/29	1,342	1,355	1,322	1,332	-0.3%	36,800	-	+1.83%
09/28	1,397	1,397	1,322	1,336	-4.3%	26,600	-	+2.14%
09/25	1,362	1,448	1,355	1,396	+2.95%	43,500	-	+7.22%
09/24	1,327	1,396	1,327	1,356	+3.35%	40,600	-	+4.87%
09/18	1,300	1,313	1,284	1,312	+1.55%	11,900	-	+2.1%
09/17	1,261	1,294	1,261	1,292	+0.39%	12,800	-	+1.1%
09/16	（IR情報）15:30 『名探偵コナンダイナー』オープンに関するお知らせ
09/16	1,293	1,303	1,281	1,287	-0.85%	15,800	-	+1.26%
09/15	1,253	1,320	1,253	1,298	+2.77%	26,400	-	+2.69%
09/14	1,243	1,267	1,243	1,263	+1.45%	8,000	-	+0.56%
09/11	1,233	1,257	1,221	1,245	+0.4%	16,900	-	-0.24%
09/10	1,238	1,259	1,227	1,240	-1.04%	13,200	-	-0.32%
09/09	1,246	1,270	1,240	1,253	+0.08%	15,000	-	+0.97%
09/08	1,260	1,283	1,246	1,252	-2.95%	19,600	-	+1.38%
09/07	1,283	1,299	1,275	1,290	-0.31%	19,100	-	+4.88%
09/04	1,274	1,297	1,233	1,294	+0.78%	27,500	-	+5.72%
09/03	1,275	1,294	1,271	1,284	+0.23%	35,600	-	+5.42%
09/02	1,290	1,306	1,277	1,281	-2.44%	37,000	-	+5.61%
09/01	1,343	1,343	1,301	1,313	-2.6%	42,400	-	+8.69%
08/31	1,380	1,390	1,347	1,348	-2.74%	32,500	-	+12.15%
08/28	1,380	1,392	1,361	1,386	+0.43%	42,500	-	+16.28%
08/27	1,295	1,380	1,280	1,380	+5.91%	212,500	-	+16.85%
08/26	1,306	1,324	1,288	1,303	-0.23%	43,900	-	+11.27%
08/25	1,302	1,321	1,278	1,306	-0.53%	42,200	-	+12.3%
08/24	1,322	1,350	1,287	1,313	-1.43%	27,100	-	+13.58%
08/21	1,331	1,366	1,281	1,332	-0.89%	74,300	-	+15.93%
08/20	1,186	1,355	1,180	1,344	+13.32%	144,000	-	+17.79%
08/19	1,156	1,195	1,148	1,186	+0.76%	20,700	-	+4.77%
08/18	1,149	1,200	1,135	1,177	+2.26%	51,300	-	+4.25%
08/17	1,126	1,152	1,107	1,151	+1.41%	33,900	-	+2.13%
08/14	1,096	1,135	1,090	1,135	+0.8%	33,000	-	+0.98%
08/13	1,085	1,131	1,072	1,126	+2.46%	26,700	-	+0.27%
08/12	1,086	1,103	1,075	1,099	+1.1%	20,500	-	-2.22%
08/10	1,084	1,094	1,080	1,087	+0.28%	11,400	-	-3.46%
08/07	1,111	1,111	1,074	1,084	-5.49%	30,200	-	-3.9%
08/06	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/06	1,148	1,151	1,130	1,147	+0.35%	14,700	-	+1.33%
08/05	1,112	1,149	1,112	1,143	+2.88%	12,900	-	+1.15%
08/04	1,114	1,143	1,111	1,111	-0.63%	11,200	-	-1.59%
08/03	1,143	1,155	1,115	1,118	-3.12%	12,300	-	-0.89%
07/31	1,133	1,165	1,130	1,154	+0.87%	9,800	-	+2.58%
07/30	1,146	1,178	1,133	1,144	-1.21%	26,700	-	+2.05%
07/29	1,143	1,161	1,122	1,158	+1.31%	14,100	-	+3.49%
07/28	（IR情報）15:30 『THE SCENE TABLE GINZA』オープンに関するお知らせ
07/28	1,168	1,168	1,124	1,143	-2.22%	14,800	-	+2.33%
07/27	1,110	1,174	1,110	1,169	+5.32%	33,000	-	+4.84%
07/24	1,104	1,110	1,092	1,110	-0.27%	11,300	-	-0.27%
07/23	1,112	1,125	1,112	1,113	-0.63%	5,500	-	0%
07/22	1,119	1,120	1,091	1,120	+0.72%	5,300	-	+0.63%
07/21	1,095	1,121	1,081	1,112	-1.42%	18,400	-	-0.09%
07/17	1,131	1,131	1,073	1,128	-0.27%	12,800	-	+1.44%
07/16	1,120	1,135	1,113	1,131	+0.09%	7,300	-	+1.89%
07/15	1,129	1,138	1,114	1,130	+0.09%	9,900	-	+1.99%
07/14	1,118	1,133	1,112	1,129	+0.98%	2,200	-	+2.08%
07/13	1,119	1,138	1,111	1,118	+0.63%	5,400	-	+1.27%
07/10	1,105	1,117	1,086	1,111	+2.02%	6,300	-	+0.82%
07/09	1,119	1,125	1,084	1,089	-1%	22,700	-	-1.18%
07/08	1,145	1,158	1,100	1,100	-4.93%	13,500	-	0%
07/07	1,157	1,159	1,142	1,157	+0.96%	4,800	-	+5.28%
07/06	1,129	1,160	1,128	1,146	+0.17%	6,600	-	+4.66%
07/03	1,165	1,165	1,138	1,144	-1.8%	13,000	-	+4.76%
07/02	1,111	1,170	1,107	1,165	+4.48%	20,400	-	+6.78%
07/01	1,093	1,130	1,093	1,115	+1.09%	13,000	-	+2.48%
06/30	1,100	1,113	1,088	1,103	+0.27%	10,000	-	+1.38%
06/29	1,070	1,100	1,050	1,100	+5.77%	57,400	-	+1.01%
06/26	1,052	1,070	1,040	1,040	-1.7%	77,400	-	-4.67%
06/25	1,093	1,093	1,058	1,058	-2.94%	28,500	-	-3.47%
06/24	1,090	1,091	1,066	1,090	-0.18%	10,800	-	-1%
06/23	1,089	1,093	1,053	1,092	-0.46%	18,500	-	-0.91%
06/22	1,105	1,115	1,095	1,097	-1.79%	13,000	-	-0.81%
06/19	1,129	1,130	1,105	1,117	-0.09%	8,800	-	+0.72%
06/18	1,103	1,130	1,101	1,118	+0.81%	10,600	-	+0.45%
06/17	1,115	1,115	1,098	1,109	-0.72%	8,000	-	-0.72%
06/16	1,116	1,117	1,080	1,117	+1.36%	16,000	-	-0.36%
06/15	1,100	1,107	1,077	1,102	+2.61%	18,500	-	-2.04%
06/12	（IR情報）18:00 ストックオプション(新株予約権)権利行使価額等確定に関するお知らせ
06/12	1,071	1,095	1,067	1,074	-0.56%	8,000	-	-4.79%
06/11	1,077	1,095	1,062	1,080	-0.64%	4,900	-	-4.76%
06/10	1,083	1,094	1,069	1,087	+1.02%	8,800	-	-4.57%
06/09	1,083	1,105	1,072	1,076	+0.56%	8,400	-	-5.78%
06/08	（IR情報）15:30 『ちいかわベーカリー OSAKA』オープンに関するお知らせ
06/08	1,088	1,106	1,055	1,070	-2.19%	14,600	-	-6.63%
06/05	1,052	1,128	1,052	1,094	+3.4%	20,400	-	-4.87%
06/04	1,038	1,067	1,038	1,058	+0.38%	20,500	-	-8.16%
06/03	1,061	1,076	1,036	1,054	-0.94%	20,800	-	-8.82%
06/02	1,077	1,081	1,048	1,064	-1.21%	19,100	-	-8.28%
06/01	1,102	1,115	1,060	1,077	-3.41%	18,000	-	-7.55%
05/29	（IR情報）18:00 ストックオプション(新株予約権)の割当てに関するお知らせ
05/29	1,100	1,145	1,100	1,115	+2.11%	17,700	-	-4.62%
05/28	1,104	1,116	1,082	1,092	-2.06%	26,100	-	-6.83%
05/27	1,110	1,138	1,110	1,115	-0.71%	8,200	-	-5.11%
05/26	1,142	1,159	1,120	1,123	-2.18%	21,400	-	-4.43%
05/25	1,169	1,191	1,141	1,148	-2.21%	13,000	-	-2.13%
05/22	1,185	1,192	1,161	1,174	+0.09%	6,400	-	+0.34%
05/21	1,136	1,185	1,122	1,173	+3.81%	17,000	-	+0.69%
05/20	1,187	1,187	1,113	1,130	-4.8%	12,400	-	-2.67%
05/19	1,177	1,199	1,171	1,187	+0.85%	12,400	-	+2.33%
05/18	1,202	1,219	1,149	1,177	-3.52%	21,800	-	+1.73%
05/15	（IR情報）18:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
05/15	1,233	1,233	1,203	1,220	+0.33%	7,400	-	+5.81%
05/14	1,195	1,216	1,190	1,216	+1.25%	14,800	-	+6.02%
05/13	1,199	1,226	1,199	1,201	-0.99%	17,000	-	+5.26%
05/12	1,200	1,218	1,181	1,213	+2.71%	16,200	-	+6.78%
05/11	1,174	1,220	1,174	1,181	-3.2%	31,200	-	+4.51%
05/08	（IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結)
05/08	1,204	1,220	1,199	1,220	+1.33%	37,700	-	+8.64%
05/07	1,201	1,209	1,183	1,204	+2.82%	13,900	-	+8.08%

CL HD（4286）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート