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
10/23	110	125	108	119	+8.18%	177,100	-	-1.65%
10/22	114	114	110	110	-2.65%	11,900	-	-9.09%
10/21	111	113	111	113	+1.8%	3,500	-	-7.38%
10/20	115	115	111	111	-2.63%	12,500	-	-9.02%
10/19	114	117	114	114	-1.72%	12,300	-	-7.32%
10/19	（空売り報告）MERRILL LYNCH INTERNATIONAL 114,500株（0.57%）-0.01%
10/16	113	117	113	116	+2.65%	6,000	-	-5.69%
10/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 115,700株（0.58%）-0.01%
10/15	117	118	113	113	-3.42%	24,600	-	-8.87%
10/14	117	119	117	117	-2.5%	3,900	-	-5.65%
10/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 118,600株（0.59%）-0.01%
10/13	118	120	116	120	0%	13,300	-	-3.23%
10/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 119,400株（0.6%）-0.01%
10/09	120	121	120	120	-0.83%	9,800	-	-3.23%
10/08	121	124	121	121	0%	7,100	-	-2.42%
10/07	121	124	121	121	-1.63%	14,400	-	-2.42%
10/06	124	124	122	123	+0.82%	6,900	-	-0.81%
10/05	123	123	120	122	-0.81%	12,300	-	-1.61%
10/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 121,500株（0.61%）-0.01%
10/02	124	124	121	123	+0.82%	7,900	-	-0.81%
10/01	（IR情報）15:30 株式会社日本旅行との合弁契約解消に関するお知らせ
10/01	122	123	119	122	0%	45,100	-	-0.81%
10/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 124,600株（0.62%）-0.02%
09/30	127	127	122	122	-2.4%	51,100	-	-0.81%
09/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 127,000株（0.64%）-0.01%
09/29	（IR情報）15:30 支配株主等に関する事項について
09/29	（IR情報）15:30 事業計画及び成長可能性に関する事項
09/29	126	128	123	125	-1.57%	34,000	-	+1.63%
09/28	127	131	126	127	0%	35,600	-	+4.1%
09/25	123	127	123	127	+3.25%	12,500	-	+4.1%
09/24	128	128	123	123	-0.81%	48,600	-	+1.65%
09/18	127	127	123	124	-2.36%	47,900	-	+3.33%
09/17	129	129	124	127	+0.79%	24,400	-	+5.83%
09/16	127	129	125	126	-1.56%	19,400	-	+5.88%
09/15	132	132	127	128	-3.03%	48,700	-	+7.56%
09/14	129	138	127	132	+6.45%	247,900	-	+11.86%
09/11	126	128	121	124	-2.36%	136,000	-	+5.98%
09/10	119	149	118	127	+6.72%	1,216,300	-	+9.48%
09/09	133	137	115	119	-10.53%	284,800	-	+3.48%
09/08	131	134	127	133	+1.53%	64,700	-	+15.65%
09/07	125	132	122	131	+7.38%	121,600	-	+14.91%
09/04	120	122	118	122	+1.67%	39,600	-	+7.96%
09/03	119	121	118	120	+0.84%	29,400	-	+7.14%
09/02	120	121	119	119	-0.83%	29,000	-	+6.25%
09/01	125	125	118	120	-1.64%	24,400	-	+7.14%
08/31	113	125	113	122	+3.39%	169,700	-	+8.93%
08/28	118	121	117	118	+3.51%	86,800	-	+6.31%
08/27	113	117	111	114	+0.88%	63,800	-	+3.64%
08/26	117	119	113	113	-2.59%	68,700	-	+2.73%
08/25	116	119	114	116	-0.85%	67,200	-	+6.42%
08/24	（IR情報）15:30 取締役候補者の選任に関するお知らせ
08/24	118	125	112	117	+3.54%	157,200	-	+8.33%
08/21	113	114	112	113	+0.89%	23,100	-	+4.63%
08/20	111	113	111	112	+0.9%	19,900	-	+4.67%
08/19	111	111	110	111	-0.89%	20,700	-	+4.72%
08/18	110	112	110	112	+1.82%	58,000	-	+5.66%
08/17	109	113	109	110	0%	35,500	-	+4.76%
08/14	106	113	106	110	+0.92%	76,100	-	+4.76%
08/13	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/13	（IR情報）15:30 2026年6月期_決算説明資料
08/13	112	112	107	109	-2.68%	69,800	-	+4.81%
08/12	110	112	109	112	+1.82%	41,800	-	+7.69%
08/12	（空売り報告）Nomura International plc 90,900株（0.45%）-0.06%義務消失
08/10	108	122	107	110	+5.77%	626,800	-	+6.8%
08/10	（空売り報告）Nomura International plc 102,000株（0.51%）新規
08/07	107	107	103	104	-1.89%	22,300	-	+1.96%
08/06	104	107	103	106	0%	33,100	-	+3.92%
08/05	108	108	104	106	-1.85%	39,000	-	+4.95%
08/04	109	110	107	108	-0.92%	33,400	-	+6.93%
08/03	111	111	105	109	-0.91%	53,600	-	+9%
07/31	105	111	102	110	+4.76%	98,100	-	+11.11%
07/30	106	106	101	105	-0.94%	78,100	-	+7.14%
07/29	119	119	106	106	-10.17%	164,100	-	+8.16%
07/28	115	118	107	118	0%	420,000	-	+21.65%
07/27	113	137	113	118	+9.26%	1,785,400	-	+22.92%
07/24	104	146	100	108	+5.88%	3,345,600	-	+12.5%
07/24	（空売り報告）モルガン・スタンレーMUFG証券 16,600株（0.08%）-0.7%義務消失
07/23	100	103	97	102	0%	26,300	-	+7.37%
07/22	97	102	97	102	+2%	34,800	-	+7.37%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 156,400株（0.78%）-0.03%
07/21	95	106	95	100	+7.53%	193,400	-	+4.17%
07/21	（空売り報告）JPM Securities Japan Co Ltd. 98,300株（0.49%）-0.03%義務消失
07/21	（空売り報告）モルガン・スタンレーMUFG証券 161,000株（0.81%）-0.16%
07/17	96	96	92	93	-3.13%	51,200	-	-4.12%
07/17	（空売り報告）モルガン・スタンレーMUFG証券 193,200株（0.97%）-0.12%
07/16	96	97	96	96	0%	9,700	-	-1.03%
07/15	98	98	95	96	0%	7,800	-	-1.03%
07/14	95	99	95	96	0%	46,100	-	-1.03%
07/13	96	97	96	96	0%	17,100	-	-2.04%
07/10	97	98	96	96	-1.03%	9,400	-	-2.04%
07/09	97	97	96	97	0%	13,200	-	-1.02%
07/09	（空売り報告）モルガン・スタンレーMUFG証券 216,800株（1.09%）-0.02%
07/08	97	98	97	97	0%	3,800	-	-2.02%
07/07	96	97	96	97	0%	26,700	-	-2.02%
07/06	101	101	95	97	+1.04%	40,900	-	-3%
07/03	94	96	93	96	+2.13%	20,300	-	-4%
07/02	97	99	94	94	+1.08%	74,500	-	-6.93%
07/01	90	96	89	93	+4.49%	90,700	-	-8.82%
06/30	（IR情報）17:15 臨時株主総会における決議事項の決議結果に関するお知らせ
06/30	91	93	88	89	-1.11%	37,800	-	-12.75%
06/29	88	90	86	90	+2.27%	62,100	-	-12.62%
06/26	88	93	88	88	-2.22%	79,000	-	-15.38%
06/26	（空売り報告）JPM Securities Japan Co Ltd. 103,200株（0.52%）再IN
06/25	92	93	89	90	0%	299,400	-	-14.29%
06/24	95	96	89	90	-5.26%	145,700	-	-15.09%
06/23	98	100	95	95	-1.04%	132,800	-	-11.21%
06/22	96	98	95	96	-1.03%	65,600	-	-10.28%
06/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 128,800株（0.65%）+0.01%
06/19	101	113	97	97	-3.96%	606,400	-	-10.19%
06/19	（空売り報告）モルガン・スタンレーMUFG証券 220,600株（1.11%）+0.1%
06/19	（空売り報告）MERRILL LYNCH INTERNATIONAL 128,600株（0.64%）+0.1%
06/18	105	107	100	101	-0.98%	439,200	-	-7.34%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 201,200株（1.01%）+0.3%
06/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 107,600株（0.54%）再IN
06/17	104	107	100	102	-4.67%	367,000	-	-6.42%
06/17	（空売り報告）モルガン・スタンレーMUFG証券 141,900株（0.71%）再IN
06/16	131	131	104	107	-21.32%	1,267,700	-	-2.73%
06/15	102	148	101	136	+33.33%	3,819,100	-	+22.52%
06/12	100	111	98	102	+4.08%	57,300	-	-8.11%
06/11	91	99	91	98	+4.26%	27,600	-	-12.5%
06/10	101	101	93	94	-6.93%	61,900	-	-16.81%
06/09	106	106	101	101	-2.88%	27,500	-	-12.17%
06/08	105	108	104	104	-1.89%	26,200	-	-10.34%
06/05	105	108	105	106	0%	11,900	-	-9.4%
06/04	106	108	105	106	-1.85%	16,300	-	-10.17%
06/03	110	111	107	108	-0.92%	28,900	-	-9.24%
06/02	110	110	108	109	-0.91%	12,600	-	-9.17%
06/01	112	112	107	110	0%	41,500	-	-9.84%
05/29	116	116	109	110	-6.78%	108,200	-	-10.57%

旅工房（6548）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート