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
10/01	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%
09/30	127	127	122	122	-2.4%	51,100	-	-0.81%
09/29	15:30 事業計画及び成長可能性に関する事項
09/29	15:30 支配株主等に関する事項について
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	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	15:30 2026年6月期_決算説明資料
08/13	15:30 2026年6月期決算短信〔日本基準〕(連結)
08/13	112	112	107	109	-2.68%	69,800	-	+4.81%
08/12	110	112	109	112	+1.82%	41,800	-	+7.69%
08/10	108	122	107	110	+5.77%	626,800	-	+6.8%
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%
07/23	100	103	97	102	0%	26,300	-	+7.37%
07/22	97	102	97	102	+2%	34,800	-	+7.37%
07/21	95	106	95	100	+7.53%	193,400	-	+4.17%
07/17	96	96	92	93	-3.13%	51,200	-	-4.12%
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%
07/08	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	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%
06/25	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%
06/19	101	113	97	97	-3.96%	606,400	-	-10.19%
06/18	105	107	100	101	-0.98%	439,200	-	-7.34%
06/17	104	107	100	102	-4.67%	367,000	-	-6.42%
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%
05/28	110	131	109	118	+10.28%	1,079,000	-	-5.6%
05/27	109	111	107	107	-6.14%	18,000	-	-15.08%
05/26	111	114	109	114	+2.7%	14,300	-	-10.24%
05/25	117	117	109	111	-3.48%	21,300	-	-13.95%
05/22	106	115	105	115	+5.5%	37,400	-	-11.54%
05/21	110	110	104	109	-0.91%	25,500	-	-16.79%
05/20	17:25 臨時株主総会開催及び付議議案決定並びに定款の一部変更に関するお知らせ
05/20	111	113	108	110	-2.65%	31,200	-	-17.29%
05/19	106	116	106	113	+8.65%	77,600	-	-15.67%
05/18	113	117	104	104	-11.86%	69,100	-	-23.53%
05/15	123	126	114	118	0%	43,400	-	-13.87%
05/14	118	121	115	118	-6.35%	71,800	-	-15.11%
05/13	15:30 コミットメントライン契約締結に関するお知らせ
05/13	15:30 2026年6月期第3四半期決算説明資料
05/13	15:30 通期業績予想の修正に関するお知らせ
05/13	15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/13	127	129	124	126	0%	28,000	-	-10%
05/12	125	129	125	126	-1.56%	36,600	-	-10%
05/11	131	131	127	128	-2.29%	34,000	-	-9.22%
05/08	129	132	129	131	0%	11,200	-	-7.09%

旅工房（6548）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート