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	191	191	187	187	-1.06%	4,000	-	-1.06%
10/01	193	193	189	189	-1.56%	4,400	-	0%
09/30	192	193	189	192	-0.52%	8,900	-	+1.59%
09/29	193	194	191	193	+0.52%	4,100	-	+2.66%
09/28	16:00 (開示事項の経過)親会社からの資金の借入に関するお知らせ
09/28	190	193	186	192	+2.13%	9,500	-	+2.13%
09/25	190	195	185	188	-0.53%	10,000	-	0%
09/24	188	189	186	189	+2.72%	3,500	-	0%
09/18	182	188	182	184	-1.6%	5,300	-	-2.65%
09/17	183	187	183	187	+1.63%	2,300	-	-1.06%
09/16	181	185	181	184	+1.66%	11,800	-	-2.65%
09/15	183	184	181	181	-2.69%	9,800	-	-4.74%
09/14	184	186	184	186	+1.64%	2,600	-	-2.11%
09/11	185	186	181	183	-2.14%	8,700	-	-4.19%
09/10	189	189	187	187	-2.09%	2,100	-	-2.09%
09/09	191	191	187	191	+0.53%	4,000	-	-0.52%
09/08	192	192	190	190	-0.52%	1,300	-	-1.04%
09/07	192	192	190	191	+0.53%	2,800	-	-1.04%
09/04	194	194	190	190	+0.53%	1,400	-	-1.55%
09/03	194	194	189	189	-1.56%	3,500	-	-2.07%
09/02	189	194	189	192	-1.03%	1,700	-	0%
09/01	195	195	191	194	+1.04%	2,600	-	+1.04%
08/31	188	193	188	192	+3.23%	3,500	-	+0.52%
08/28	189	189	186	186	-0.53%	2,600	-	-2.62%
08/27	16:00 (開示事項の経過)親会社からの資金の借入に関するお知らせ
08/27	192	192	186	187	-1.58%	3,400	-	-2.09%
08/26	190	190	189	190	0%	1,600	-	0%
08/25	189	190	189	190	+1.06%	700	-	0%
08/24	187	195	186	188	0%	8,300	-	-0.53%
08/21	196	206	182	188	-1.57%	69,900	-	-0.53%
08/20	188	193	188	191	+0.53%	5,900	-	+1.06%
08/19	185	195	185	190	-2.56%	20,000	-	+0.53%
08/18	196	196	191	195	+1.04%	11,700	-	+3.72%
08/17	188	196	188	193	+1.58%	6,500	-	+2.66%
08/14	196	196	180	190	-1.04%	12,200	-	+1.6%
08/13	195	197	179	192	-3.03%	30,400	-	+3.23%
08/12	198	200	195	198	0%	3,500	-	+7.03%
08/10	199	200	197	198	+2.06%	6,100	-	+7.61%
08/07	198	198	194	194	-3.48%	7,600	-	+6.01%
08/06	200	201	199	201	+1.01%	2,000	-	+10.44%
08/05	195	200	195	199	+0.51%	7,100	-	+10.56%
08/04	205	205	198	198	-3.88%	15,000	-	+10.61%
08/03	194	207	190	206	+9.57%	91,200	-	+15.73%
07/31	185	188	183	188	+2.17%	1,400	-	+6.82%
07/30	178	185	178	184	+3.37%	3,400	-	+5.14%
07/29	179	184	178	178	-3.26%	2,500	-	+2.3%
07/28	180	184	178	184	+1.66%	3,400	-	+5.75%
07/27	16:00 親会社からの資金の借入に関するお知らせ
07/27	183	183	179	181	0%	1,800	-	+4.62%
07/24	184	186	181	181	-1.09%	4,200	-	+4.62%
07/23	181	183	180	183	+0.55%	2,500	-	+6.4%
07/22	181	186	180	182	+1.68%	3,900	-	+5.81%
07/21	175	183	175	179	+2.29%	5,000	-	+4.07%
07/17	177	183	175	175	-3.31%	10,900	-	+2.34%
07/16	177	192	177	181	-3.21%	19,500	-	+5.85%
07/15	16:00 特別損失(連結子会社による減損損失)の計上に関するお知らせ
07/15	16:00 連結子会社による固定資産の取得に関するお知らせ
07/15	16:00 2026年11月期第2四半期(中間期)決算補足説明資料
07/15	16:00 2026年11月期第2四半期(中間期)決算短信[日本基準](連結)
07/15	180	189	179	187	+2.75%	20,000	-	+10%
07/14	178	182	177	182	+2.82%	9,100	-	+7.06%
07/13	183	183	176	177	-1.12%	5,800	-	+4.73%
07/10	179	182	178	179	+1.7%	5,400	-	+5.92%
07/09	171	177	171	176	0%	6,400	-	+4.76%
07/08	167	176	167	176	+4.76%	14,300	-	+4.76%
07/07	169	169	168	168	0%	1,100	-	0%
07/06	169	169	167	168	+0.6%	2,400	-	+0.6%
07/03	168	168	167	167	0%	4,900	-	0%
07/02	167	169	167	167	+1.83%	3,200	-	0%
07/01	166	166	164	164	-0.61%	5,200	-	-2.38%
06/30	165	165	165	165	0%	1,300	-	-1.79%
06/29	165	167	165	165	0%	15,900	-	-1.79%
06/26	164	165	164	165	0%	4,200	-	-2.37%
06/25	166	166	163	165	-1.2%	13,400	-	-2.37%
06/24	166	167	165	167	-1.18%	10,000	-	-1.18%
06/23	172	172	167	169	+0.6%	2,000	-	0%
06/22	167	170	167	168	+1.2%	3,900	-	-0.59%
06/19	169	171	166	166	-2.35%	3,900	-	-1.78%
06/18	171	171	167	170	-1.16%	4,500	-	0%
06/17	174	174	170	172	-1.15%	6,700	-	+1.18%
06/16	169	175	169	174	+3.57%	4,500	-	+2.35%
06/15	167	171	167	168	0%	4,000	-	-1.75%
06/12	167	168	167	168	+1.2%	1,900	-	-2.33%
06/11	171	171	165	166	0%	9,800	-	-4.05%
06/10	169	169	166	166	0%	4,100	-	-5.14%
06/09	170	171	166	166	-2.35%	4,400	-	-5.68%
06/08	167	172	166	170	+0.59%	14,900	-	-3.95%
06/05	172	172	169	169	+1.2%	3,900	-	-5.06%
06/04	166	167	165	167	-1.18%	6,200	-	-7.22%
06/03	170	170	166	169	+1.81%	15,100	-	-6.63%
06/02	169	180	166	166	0%	40,200	-	-8.79%
06/01	170	170	165	166	-1.78%	9,500	-	-9.78%
05/29	175	175	169	169	0%	11,900	-	-8.65%
05/28	169	190	169	169	-0.59%	37,000	-	-9.63%
05/27	176	176	170	170	-2.86%	13,700	-	-9.57%
05/26	175	176	173	175	+0.57%	2,600	-	-7.41%
05/25	179	179	174	174	-0.57%	5,900	-	-8.42%
05/22	176	187	167	175	+2.34%	50,700	-	-8.38%
05/21	168	174	168	171	+0.59%	8,900	-	-10.94%
05/20	168	171	168	170	0%	14,200	-	-12.37%
05/19	169	171	167	170	0%	10,100	-	-12.82%
05/18	170	173	168	170	+0.59%	6,500	-	-13.71%
05/15	179	179	169	169	0%	19,900	-	-14.65%
05/14	174	180	165	169	-7.65%	43,200	-	-15.08%
05/13	195	197	180	183	-7.58%	46,300	-	-8.5%
05/12	199	200	197	198	0%	3,400	-	-1.49%
05/11	195	200	195	198	+0.51%	5,300	-	-1.49%

トゥエンティーフォーセブン HD（7074）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート