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
09/15	479	480	478	478	-0.21%	4,700	-	+0.42%
09/14	480	480	478	479	-0.21%	8,600	-	+0.63%
09/11	481	481	478	480	+0.63%	6,400	-	+0.84%
09/10	478	482	477	477	-0.42%	13,800	-	+0.21%
09/09	482	482	478	479	-0.62%	7,200	-	+0.63%
09/08	481	482	479	482	+0.42%	7,300	-	+1.26%
09/07	479	480	478	480	+0.42%	12,000	-	+0.84%
09/04	475	478	474	478	+0.84%	50,200	-	+0.42%
09/03	474	475	473	474	0%	5,800	-	-0.42%
09/02	475	475	473	474	-0.21%	5,000	-	-0.42%
09/01	475	475	473	475	0%	11,400	-	-0.21%
08/31	475	475	473	475	0%	11,000	-	-0.21%
08/28	474	475	474	475	0%	4,800	-	-0.21%
08/27	474	475	474	475	0%	7,800	-	-0.21%
08/26	475	475	474	475	0%	4,500	-	-0.21%
08/25	474	475	474	475	+0.42%	3,700	-	-0.21%
08/24	476	476	473	473	-0.21%	7,200	-	-0.63%
08/21	475	478	473	474	-0.21%	8,200	-	-0.42%
08/20	477	478	474	475	+0.21%	11,600	-	-0.21%
08/19	476	478	474	474	-0.21%	7,000	-	-0.42%
08/18	478	478	475	475	0%	8,100	-	-0.21%
08/17	475	478	475	475	0%	16,700	-	0%
08/14	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	479	480	475	475	-0.84%	15,100	-	0%
08/13	480	481	475	479	-0.21%	19,000	-	+0.84%
08/12	（IR情報）16:00 アニタッチOSAKAなんばオープンに関するお知らせ
08/12	476	481	476	480	+1.05%	18,600	-	+1.05%
08/10	478	479	474	475	-0.63%	16,900	-	+0.21%
08/07	478	478	476	478	+0.42%	4,900	-	+0.84%
08/06	476	479	476	476	0%	4,600	-	+0.63%
08/05	478	479	476	476	-0.42%	4,200	-	+0.63%
08/04	478	479	476	478	+0.42%	11,000	-	+1.27%
08/03	479	479	475	476	-0.42%	8,400	-	+0.85%
07/31	474	478	474	478	0%	5,900	-	+1.49%
07/30	477	478	474	478	+0.21%	3,900	-	+1.7%
07/29	476	480	475	477	+0.21%	5,200	-	+1.71%
07/28	478	480	474	476	-0.83%	8,800	-	+1.71%
07/27	479	480	477	480	+0.21%	2,400	-	+2.56%
07/24	478	480	474	479	+0.42%	7,900	-	+2.57%
07/23	475	478	474	477	+0.63%	10,100	-	+2.14%
07/22	473	474	470	474	+0.42%	8,800	-	+1.72%
07/21	472	473	470	472	+0.43%	6,000	-	+1.29%
07/17	472	473	470	470	-0.21%	6,100	-	+1.08%
07/16	473	474	471	471	-0.42%	5,100	-	+1.29%
07/15	473	473	470	473	+0.21%	1,900	-	+1.94%
07/14	472	473	470	472	+0.43%	2,200	-	+1.72%
07/13	475	475	469	470	-0.42%	8,300	-	+1.51%
07/10	473	473	471	472	0%	5,600	-	+2.16%
07/09	474	474	469	472	0%	51,900	-	+2.16%
07/08	473	473	468	472	+0.64%	6,700	-	+2.39%
07/07	470	471	467	469	+0.43%	6,000	-	+1.96%
07/06	470	470	467	467	+0.65%	6,600	-	+1.52%
07/03	469	470	464	464	-0.64%	7,200	-	+0.87%
07/02	466	470	465	467	+0.43%	8,100	-	+1.52%
07/01	460	465	460	465	+1.09%	8,500	-	+1.09%
06/30	457	460	457	460	+0.44%	6,000	-	0%
06/29	461	461	457	458	+0.22%	3,300	-	-0.43%
06/26	456	460	456	457	+0.22%	5,000	-	-0.87%
06/25	456	460	456	456	-0.22%	6,900	-	-1.08%
06/24	460	461	456	457	-0.65%	11,400	-	-1.08%
06/23	465	465	460	460	-0.86%	6,300	-	-0.43%
06/22	465	465	460	464	-0.22%	13,600	-	+0.22%
06/19	466	468	463	465	-0.21%	5,100	-	+0.43%
06/18	466	466	463	466	0%	3,700	-	+0.65%
06/17	463	466	462	466	+0.87%	9,700	-	+0.43%
06/16	460	463	460	462	+0.43%	12,100	-	-0.43%
06/15	（IR情報）12:45 (訂正)アニタッチ吉祥寺オープンに関するお知らせ
06/15	（IR情報）11:50 アニタッチ吉祥寺オープンに関するお知らせ
06/15	459	461	459	460	+0.66%	22,700	-	-0.86%
06/12	457	461	455	457	0%	5,100	-	-1.51%
06/11	457	459	455	457	+0.44%	7,300	-	-1.72%
06/10	455	458	455	455	0%	6,700	-	-2.36%
06/09	456	457	455	455	-0.22%	7,000	-	-2.36%
06/08	457	458	455	456	-0.22%	5,200	-	-2.36%
06/05	454	457	452	457	+1.11%	9,200	-	-2.35%
06/04	460	460	451	452	-1.31%	23,900	-	-3.62%
06/03	460	463	458	458	-1.08%	10,000	-	-2.55%
06/02	462	463	460	463	+0.22%	15,000	-	-1.7%
06/01	465	468	461	462	-1.07%	24,100	-	-2.12%
05/29	（IR情報）16:00 剰余金の配当に関するお知らせ
05/29	464	467	463	467	+0.43%	9,400	-	-1.27%
05/28	465	467	465	465	+0.22%	7,500	-	-1.69%
05/27	468	468	462	464	-0.22%	15,800	-	-2.11%
05/26	467	469	463	465	-0.85%	20,500	-	-1.9%
05/25	472	472	468	469	-0.85%	5,700	-	-1.05%
05/22	472	473	469	473	+0.42%	10,000	-	-0.42%
05/21	（IR情報）17:00 2026年3月期決算説明資料
05/21	470	471	467	471	+0.64%	8,300	-	-0.63%
05/20	471	472	465	468	-0.64%	20,800	-	-1.47%
05/19	475	475	470	471	-0.42%	14,500	-	-0.84%
05/18	475	475	470	473	-0.21%	12,900	-	-0.42%
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	469	475	466	474	+1.07%	16,200	-	-0.21%
05/14	（IR情報）13:30 配当政策の変更及び創業50周年記念配当に関するお知らせ
05/14	472	485	468	469	+0.43%	58,500	-	-1.26%
05/13	471	472	467	467	-0.85%	39,300	-	-1.68%
05/12	470	471	469	471	0%	19,800	-	-0.84%
05/11	473	474	471	471	-0.42%	13,600	-	-0.84%
05/08	475	477	472	473	-0.63%	18,800	-	-0.42%
05/07	472	476	472	476	+1.06%	6,300	-	0%
05/01	473	475	471	471	-0.42%	5,400	-	-1.05%
04/30	479	479	473	473	-1.25%	7,000	-	-0.84%
04/28	475	481	474	479	+0.42%	10,000	-	+0.21%
04/27	482	482	477	477	-1.04%	4,300	-	-0.42%
04/24	488	488	482	482	-0.21%	6,000	-	+0.42%
04/23	487	488	481	483	-0.82%	9,700	-	+0.63%
04/22	482	487	482	487	+0.83%	16,700	-	+1.25%
04/21	480	484	478	483	+0.63%	11,300	-	+0.42%

伊豆シャボテンリゾート（6819）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート