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	456	458	446	446	-2.62%	54,200	-	-3.46%
10/01	455	461	453	458	0%	32,600	-	-1.08%
09/30	452	461	451	458	+1.1%	44,200	-	-1.08%
09/29	459	460	453	453	-0.88%	17,100	-	-2.16%
09/28	462	462	455	457	-0.22%	39,800	-	-1.51%
09/25	464	464	455	458	-0.22%	15,500	-	-1.29%
09/24	467	468	458	459	-1.29%	34,200	-	-1.08%
09/18	461	467	461	465	+0.87%	14,500	-	+0.22%
09/17	469	469	461	461	-0.65%	7,200	-	-0.65%
09/16	463	465	456	464	+0.22%	30,300	-	0%
09/15	457	467	457	463	-0.43%	17,200	-	-0.22%
09/14	462	474	456	465	+2.2%	47,100	-	+0.43%
09/11	（IR情報）15:45 資金の借入に関するお知らせ
09/11	（IR情報）15:45 2026年7月期決算短信〔日本基準〕(連結)
09/11	（IR情報）15:45 ストック・オプションの発行に関するお知らせ
09/11	（IR情報）15:45 取締役及び監査役候補者に関するお知らせ
09/11	（IR情報）15:45 2026年7月期日本スキー場開発(株)月次速報開示
09/11	465	465	451	455	-1.3%	44,100	-	-1.52%
09/10	464	464	460	461	-0.65%	13,000	-	-0.22%
09/09	462	466	462	464	+0.43%	5,300	-	+0.65%
09/08	465	465	460	462	-0.65%	13,100	-	+0.43%
09/07	466	468	460	465	+0.87%	24,300	-	+1.09%
09/04	468	471	460	461	-1.71%	31,700	-	+0.22%
09/03	472	472	464	469	-0.21%	24,100	-	+1.74%
09/02	473	473	464	470	+0.43%	21,800	-	+1.29%
09/01	470	471	467	468	0%	15,300	-	+0.43%
08/31	460	471	460	468	+1.74%	20,500	-	0%
08/28	460	468	460	460	-1.08%	31,300	-	-2.13%
08/27	473	473	463	465	-1.69%	26,000	-	-1.48%
08/26	469	474	467	473	+1.07%	40,100	-	-0.21%
08/25	469	469	465	468	0%	14,500	-	-1.47%
08/24	468	468	464	468	+1.08%	23,800	-	-1.89%
08/21	465	465	460	463	+0.65%	15,700	-	-3.14%
08/20	458	467	457	460	+0.44%	25,500	-	-4.17%
08/19	455	461	452	458	+0.66%	28,200	-	-4.78%
08/18	467	467	455	455	-2.78%	63,900	-	-5.8%
08/17	472	474	468	468	-0.21%	26,500	-	-3.51%
08/14	464	471	463	469	+1.3%	42,300	-	-3.7%
08/13	459	464	453	463	+2.43%	39,500	-	-5.12%
08/12	445	456	445	452	+1.12%	33,100	-	-7.76%
08/10	（IR情報）15:30 2026年7月期日本スキー場開発(株)月次速報開示
08/10	450	450	444	447	-0.45%	24,100	-	-9.33%
08/07	447	453	442	449	+2.05%	58,800	-	-9.29%
08/06	441	445	440	440	0%	49,200	-	-11.47%
08/05	451	454	440	440	-2.22%	57,000	-	-11.82%
08/04	455	459	450	450	-0.66%	43,000	-	-10.18%
08/03	475	475	451	453	-4.63%	93,300	-	-9.94%
07/31	478	484	475	475	-1.04%	44,600	-	-5.75%
07/30	503	503	480	480	-8.75%	128,600	-	-4.95%
07/29	524	526	522	526	+0.57%	205,000	-	+4.37%
07/28	524	525	522	523	+0.38%	86,000	-	+4.18%
07/27	518	521	517	521	+0.77%	75,000	-	+4.2%
07/24	516	518	515	517	+0.39%	45,800	-	+3.61%
07/23	511	516	511	515	+0.78%	56,300	-	+3.41%
07/22	507	511	507	511	+0.39%	24,000	-	+3.02%
07/21	512	514	507	509	+0.99%	35,400	-	+2.83%
07/17	507	510	503	504	-0.59%	57,900	-	+2.02%
07/16	505	508	504	507	+0.8%	40,500	-	+2.84%
07/15	500	505	500	503	+0.2%	28,700	-	+2.24%
07/14	503	505	496	502	+0.8%	42,500	-	+2.03%
07/13	504	504	494	498	-1.19%	80,300	-	+1.43%
07/10	（IR情報）17:00 株主優待制度の一部変更(オンライン化及び割引率の見直し)に関するお知らせ
07/10	508	511	500	504	-0.4%	91,600	-	+2.86%
07/09	（IR情報）15:30 2026年7月期日本スキー場開発(株)月次速報開示
07/09	511	512	506	506	-0.98%	45,300	-	+3.69%
07/08	515	515	509	511	-0.39%	43,900	-	+5.14%
07/07	517	517	510	513	+0.39%	67,100	-	+5.99%
07/06	513	516	509	511	+0.79%	58,700	-	+5.8%
07/03	507	511	503	507	+0.8%	71,600	-	+5.41%
07/02	493	505	493	503	+2.24%	78,000	-	+5.01%
07/01	（IR情報）16:00 組織変更および人事異動に関するお知らせ
07/01	495	497	491	492	-0.2%	25,600	-	+2.93%
06/30	497	498	490	493	0%	37,400	-	+3.35%
06/29	485	495	485	493	+1.65%	63,700	-	+3.79%
06/26	480	488	478	485	+1.25%	43,500	-	+2.32%
06/25	477	483	476	479	+0.84%	33,500	-	+1.48%
06/24	477	483	471	475	-0.84%	84,100	-	+1.06%
06/23	477	484	477	479	+1.05%	32,400	-	+2.13%
06/22	489	489	472	474	-2.87%	143,900	-	+1.5%
06/19	482	488	481	488	+2.52%	45,300	-	+4.72%
06/18	483	483	475	476	-0.42%	66,900	-	+2.37%
06/17	489	495	478	478	-1.85%	73,100	-	+3.02%
06/16	490	493	485	487	-0.41%	73,700	-	+5.41%
06/15	489	490	481	489	+1.45%	30,800	-	+6.3%
06/12	477	484	475	482	+0.84%	25,800	-	+5.24%
06/11	481	483	474	478	-1.44%	42,800	-	+4.82%
06/10	479	491	477	485	+0.83%	46,500	-	+6.83%
06/09	475	484	471	481	+2.34%	45,700	-	+6.42%
06/08	460	471	456	470	+1.08%	66,600	-	+4.44%
06/05	（IR情報）15:30 2026年7月期第3四半期決算短信[日本基準](連結)
06/05	（IR情報）15:30 2026年7月期日本スキー場開発(株)月次速報開示
06/05	465	471	463	465	+0.87%	61,200	-	+3.56%
06/04	464	466	459	461	-0.65%	33,600	-	+2.9%
06/03	465	466	456	464	-0.85%	56,900	-	+3.8%
06/02	468	475	464	468	0%	60,000	-	+4.93%
06/01	475	478	468	468	-0.64%	88,400	-	+5.17%
05/29	463	474	463	471	+1.07%	59,200	-	+6.08%
05/28	469	469	457	466	+0.22%	52,500	-	+5.19%
05/27	452	469	452	465	+1.97%	80,600	-	+4.97%
05/26	450	456	449	456	+1.56%	38,800	-	+2.93%
05/25	447	449	442	449	+1.35%	24,100	-	+1.13%
05/22	445	446	437	443	+0.45%	39,400	-	-0.23%
05/21	439	442	437	441	+1.15%	44,200	-	-0.9%
05/20	453	453	435	436	-2.02%	84,900	-	-2.24%
05/19	446	454	445	445	-0.45%	51,200	-	-0.67%
05/18	455	457	441	447	-0.89%	66,300	-	-0.45%
05/15	446	456	443	451	+1.81%	69,100	-	+0.22%
05/14	447	447	438	443	+0.68%	33,100	-	-1.56%
05/13	440	444	436	440	0%	48,400	-	-2.44%
05/12	443	443	437	440	+0.23%	37,200	-	-2.44%
05/11	441	443	435	439	+1.39%	52,700	-	-2.88%
05/08	（IR情報）15:30 2026年7月期日本スキー場開発(株)月次速報開示

日本スキー場開発（6040）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