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
09/25	249	249	243	246	-1.2%	10,500	-	-1.2%
09/24	252	252	249	249	-0.8%	3,700	-	0%
09/18	246	251	246	251	+1.21%	6,000	-	+0.8%
09/17	250	250	247	248	-0.8%	19,200	-	0%
09/16	252	252	248	250	-0.79%	6,800	-	+0.81%
09/15	256	256	252	252	-1.56%	3,700	-	+1.61%
09/14	253	258	253	256	+3.64%	84,600	-	+3.23%
09/11	（IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(非連結)
09/11	（IR情報）15:30 2026年10月期第3四半期決算補足説明資料
09/11	246	250	244	247	-1.98%	120,100	-	0%
09/10	254	254	246	252	-1.56%	22,500	-	+2.02%
09/09	257	257	254	256	0%	8,100	-	+3.64%
09/08	255	256	255	256	+0.39%	2,800	-	+4.07%
09/07	252	255	250	255	+0.79%	7,800	-	+3.66%
09/04	252	254	252	253	+0.4%	8,100	-	+3.27%
09/03	246	252	246	252	+2.44%	4,500	-	+2.86%
09/02	248	248	246	246	-0.81%	2,500	-	+0.82%
09/01	248	248	246	248	+0.4%	6,500	-	+1.64%
08/31	244	247	244	247	+0.82%	3,100	-	+1.23%
08/28	246	246	240	245	-0.81%	28,400	-	+0.41%
08/27	246	247	246	247	+0.41%	1,200	-	+1.23%
08/26	245	246	244	246	+0.82%	9,600	-	+0.82%
08/25	242	245	242	244	-0.41%	3,400	-	+0.41%
08/24	246	246	245	245	0%	3,000	-	+0.82%
08/21	245	245	244	245	-0.41%	10,000	-	+0.82%
08/20	243	246	243	246	+1.23%	18,000	-	+0.82%
08/19	244	244	243	243	-0.41%	3,400	-	-0.41%
08/18	246	246	243	244	-0.81%	4,800	-	0%
08/17	244	246	243	246	+1.23%	6,500	-	+0.82%
08/14	243	243	243	243	-0.41%	4,300	-	-0.82%
08/13	243	244	241	244	+0.41%	8,400	-	-0.41%
08/12	245	246	243	243	-0.82%	2,700	-	-0.82%
08/10	246	246	241	245	+0.82%	7,200	-	0%
08/07	243	243	243	243	+0.41%	3,800	-	-0.82%
08/06	246	246	242	242	-1.63%	1,500	-	-1.22%
08/05	244	246	243	246	+1.23%	11,800	-	0%
08/04	242	243	242	243	+0.41%	1,000	-	-0.82%
08/03	243	243	240	242	0%	7,600	-	-1.63%
07/31	241	242	240	242	-0.41%	2,800	-	-1.63%
07/30	242	243	241	243	0%	3,000	-	-1.22%
07/29	243	243	241	243	+0.83%	1,600	-	-1.22%
07/28	240	243	240	241	-0.41%	19,600	-	-2.43%
07/27	243	244	242	242	0%	16,900	-	-2.02%
07/24	242	243	242	242	0%	2,300	-	-2.02%
07/23	245	245	242	242	-0.82%	11,100	-	-2.42%
07/22	243	244	242	244	0%	7,000	-	-1.61%
07/21	240	244	240	244	+1.24%	3,400	-	-1.61%
07/17	247	247	239	241	-2.03%	40,600	-	-3.21%
07/16	247	249	246	246	-1.6%	4,500	-	-1.6%
07/15	251	251	250	250	0%	7,000	-	0%
07/14	247	250	246	250	-0.4%	4,300	-	-0.4%
07/13	251	251	248	251	0%	4,100	-	0%
07/10	250	251	249	251	+0.4%	4,400	-	0%
07/09	251	251	249	250	+0.4%	1,800	-	-0.4%
07/08	250	250	249	249	0%	2,000	-	-0.8%
07/07	248	251	248	249	+0.4%	11,300	-	-0.8%
07/06	248	249	245	248	0%	5,900	-	-1.59%
07/03	245	248	245	248	+0.4%	4,200	-	-1.59%
07/02	244	248	244	247	+1.23%	2,900	-	-1.98%
07/01	244	247	244	244	0%	6,400	-	-3.17%
06/30	248	248	244	244	-0.81%	4,100	-	-3.56%
06/29	247	248	243	246	-0.81%	13,500	-	-2.77%
06/26	250	250	248	248	-0.4%	2,600	-	-2.36%
06/25	250	250	249	249	-0.4%	1,500	-	-1.97%
06/24	250	251	248	250	+0.81%	4,200	-	-1.96%
06/23	257	257	248	248	-1.98%	12,600	-	-2.75%
06/22	（5%ルール）SBI証券（0.61%）
06/22	250	255	250	253	+1.2%	6,700	-	-1.17%
06/19	250	253	249	250	-0.4%	19,000	-	-2.34%
06/18	255	257	251	251	-0.79%	6,400	-	-1.95%
06/17	249	253	248	253	+1.61%	5,400	-	-1.56%
06/16	252	261	241	249	-1.58%	33,700	-	-3.49%
06/15	260	263	251	253	-4.53%	24,400	-	-2.32%
06/12	（IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
06/12	（IR情報）15:30 2026年10月期第2四半期決算補足説明資料
06/12	261	266	255	265	+2.71%	13,000	-	+2.32%
06/11	259	259	252	258	-0.39%	12,600	-	-0.77%
06/10	255	259	254	259	+1.57%	14,000	-	-0.38%
06/09	254	259	254	255	+0.79%	6,300	-	-2.3%
06/08	257	257	250	253	-2.69%	6,800	-	-3.44%
06/05	253	260	253	260	+2.77%	1,138,300	-	-1.14%
06/04	252	253	252	253	+0.4%	1,600	-	-4.17%
06/03	246	252	241	252	-0.4%	20,100	-	-4.91%
06/02	254	254	253	253	0%	1,500	-	-4.89%
06/01	251	256	251	253	0%	7,700	-	-5.24%
05/29	252	254	250	253	+0.4%	5,200	-	-5.6%
05/28	256	258	252	252	-1.56%	5,100	-	-6.32%
05/27	259	259	253	256	-1.54%	5,100	-	-4.83%
05/26	261	261	257	260	0%	900	-	-3.7%
05/25	262	262	257	260	-0.38%	13,200	-	-3.7%
05/22	262	262	260	261	+1.16%	2,900	-	-3.69%
05/21	258	261	258	258	-0.77%	4,400	-	-4.8%
05/20	260	261	257	260	0%	6,500	-	-4.06%
05/19	258	261	258	260	+0.78%	700	-	-4.06%
05/18	257	262	254	258	-1.15%	10,200	-	-5.15%
05/15	266	271	252	261	-4.74%	22,700	-	-4.04%
05/14	268	274	268	274	+1.11%	1,400	-	+0.37%
05/13	265	275	265	271	+0.37%	9,500	-	-0.37%
05/12	267	278	267	270	+1.12%	7,400	-	-0.74%
05/11	275	275	264	267	-2.55%	7,400	-	-1.84%
05/08	272	277	267	274	-1.08%	24,100	-	+0.74%
05/07	277	278	273	277	+0.36%	13,800	-	+2.21%
05/01	280	280	275	276	+0.36%	6,700	-	+1.85%
04/30	280	280	274	275	-1.79%	10,500	-	+1.85%
04/28	277	280	277	280	+1.08%	19,900	-	+3.7%
04/21	（5%ルール）SBI証券（5.43%）

イトクロ（6049）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート