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
09/30	116	117	116	117	+0.86%	16,200	-	0%
09/29	118	118	116	116	-1.69%	4,800	-	-0.85%
09/28	116	118	116	118	+0.85%	8,500	-	+0.85%
09/25	117	118	117	117	0%	11,400	-	0%
09/24	118	118	116	117	-0.85%	20,400	-	0%
09/18	117	119	116	118	+0.85%	20,900	-	+0.85%
09/17	116	119	116	117	0%	30,900	-	0%
09/16	117	124	116	117	+2.63%	83,600	-	0%
09/15	116	116	114	114	-0.87%	15,400	-	-2.56%
09/14	115	116	115	115	0%	2,000	-	-2.54%
09/11	115	117	114	115	-0.86%	26,300	-	-2.54%
09/10	115	118	114	116	+0.87%	17,400	-	-0.85%
09/09	116	116	114	115	0%	17,600	-	-2.54%
09/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 120,700株（0.8%）+0.1%
09/08	117	128	115	115	+0.88%	224,300	-	-2.54%
09/07	115	117	114	114	-0.87%	14,100	-	-3.39%
09/04	117	117	114	115	0%	38,900	-	-2.54%
09/03	117	117	115	115	-1.71%	20,800	-	-2.54%
09/02	118	118	115	117	0%	20,600	-	-0.85%
09/01	117	119	116	117	+0.86%	23,900	-	-0.85%
08/31	116	119	116	116	+0.87%	21,400	-	-2.52%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 105,300株（0.7%）+0.03%
08/28	119	119	115	115	-1.71%	63,600	-	-3.36%
08/27	121	122	116	117	-3.31%	126,100	-	-1.68%
08/26	130	131	119	121	-3.2%	442,700	-	+1.68%
08/26	（空売り報告）個人 149,200株（0.99%）-0.34%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 101,800株（0.67%）-0.12%
08/25	119	143	119	125	+6.84%	2,576,100	-	+5.04%
08/25	（空売り報告）個人 200,000株（1.33%）+0.66%
08/24	116	119	116	117	-1.68%	7,800	-	-1.68%
08/21	119	119	114	119	+0.85%	19,700	-	0%
08/20	116	118	116	118	+1.72%	3,800	-	-0.84%
08/19	119	119	115	116	-2.52%	14,300	-	-2.52%
08/18	120	120	119	119	-0.83%	10,200	-	0%
08/17	119	120	118	120	0%	8,800	-	+0.84%
08/14	114	120	114	120	-1.64%	24,600	-	+0.84%
08/13	（IR情報）17:00 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
08/13	（IR情報）17:00 2026年9月期第3四半期決算説明資料
08/13	（IR情報）17:00 通期業績予想の修正に関するお知らせ
08/13	121	123	120	122	+1.67%	21,800	-	+2.52%
08/12	120	120	117	120	+0.84%	2,600	-	+0.84%
08/10	117	119	116	119	+2.59%	7,600	-	0%
08/07	115	120	115	116	+2.65%	14,100	-	-1.69%
08/06	120	120	113	113	-5.83%	33,000	-	-4.24%
08/05	121	121	119	120	-0.83%	2,600	-	+1.69%
08/04	120	121	119	121	+1.68%	9,200	-	+2.54%
08/03	120	120	118	119	0%	3,400	-	+0.85%
07/31	117	119	117	119	+2.59%	4,000	-	+1.71%
07/30	117	117	116	116	0%	1,000	-	-0.85%
07/29	118	118	116	116	-2.52%	5,200	-	-0.85%
07/28	121	121	118	119	-0.83%	12,300	-	+1.71%
07/27	120	121	120	120	+0.84%	3,800	-	+2.56%
07/24	119	120	119	119	0%	2,700	-	+2.59%
07/23	119	122	119	119	-3.25%	18,100	-	+2.59%
07/22	123	126	123	123	0%	11,400	-	+6.03%
07/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 119,500株（0.79%）-0.01%
07/21	121	123	120	123	+0.82%	9,100	-	+6.03%
07/17	124	124	120	122	0%	18,900	-	+6.09%
07/16	122	123	121	122	-1.61%	17,500	-	+6.09%
07/15	118	124	116	124	+5.98%	79,900	-	+7.83%
07/14	117	117	116	117	0%	7,200	-	+2.63%
07/13	116	118	116	117	+1.74%	10,800	-	+2.63%
07/10	116	116	114	115	-0.86%	25,100	-	+0.88%
07/09	116	116	113	116	-0.85%	20,500	-	+1.75%
07/08	116	117	115	117	+1.74%	4,100	-	+2.63%
07/07	118	118	113	115	-1.71%	23,400	-	+0.88%
07/06	116	117	115	117	+0.86%	13,400	-	+2.63%
07/03	114	116	113	116	+1.75%	11,100	-	+1.75%
07/02	112	114	112	114	+1.79%	10,800	-	0%
07/01	111	113	111	112	+0.9%	24,400	-	-1.75%
06/30	110	112	110	111	-1.77%	13,900	-	-2.63%
06/29	110	113	110	113	0%	19,000	-	-1.74%
06/26	113	113	112	113	+0.89%	4,200	-	-1.74%
06/25	112	113	110	112	0%	18,200	-	-2.61%
06/24	112	113	111	112	-0.88%	9,300	-	-3.45%
06/23	111	113	111	113	+0.89%	18,300	-	-2.59%
06/22	113	114	111	112	-1.75%	22,100	-	-4.27%
06/19	117	117	113	114	-2.56%	29,900	-	-3.39%
06/18	115	117	112	117	+2.63%	22,800	-	-0.85%
06/17	（IR情報）17:30 事業構造改革の実施および特別損失の計上に関するお知らせ
06/17	112	114	111	114	+0.88%	15,700	-	-4.2%
06/16	113	114	111	113	-0.88%	38,200	-	-5.83%
06/15	114	115	113	114	-1.72%	18,800	-	-5.79%
06/12	111	116	111	116	+2.65%	22,700	-	-5.69%
06/11	111	113	111	113	+0.89%	27,000	-	-8.87%
06/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 120,400株（0.8%）+0.1%
06/10	113	114	111	112	-0.88%	24,800	-	-10.4%
06/09	115	115	113	113	-1.74%	16,200	-	-10.32%
06/08	114	115	114	115	-1.71%	19,100	-	-10.16%
06/05	113	117	113	117	+3.54%	22,500	-	-9.3%
06/04	114	114	112	113	-1.74%	35,700	-	-13.08%
06/03	115	116	115	115	-1.71%	9,400	-	-12.21%
06/02	115	117	115	117	-0.85%	11,900	-	-11.36%
06/01	114	118	113	118	+3.51%	26,600	-	-11.28%
05/29	115	116	114	114	-2.56%	22,100	-	-14.93%
05/28	112	117	111	117	+1.74%	95,900	-	-13.97%
05/27	120	120	115	115	-4.96%	74,900	-	-16.06%
05/26	120	121	118	121	-0.82%	93,600	-	-12.32%
05/25	124	125	122	122	-1.61%	20,900	-	-12.23%
05/22	125	125	121	124	-0.8%	48,000	-	-10.79%
05/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 105,900株（0.7%）+0.01%
05/21	127	129	125	125	-1.57%	20,100	-	-10.71%
05/20	130	130	127	127	-3.05%	10,800	-	-9.93%
05/19	126	132	126	131	+2.34%	20,500	-	-7.75%
05/18	123	129	123	128	+3.23%	48,000	-	-9.86%
05/15	140	140	122	124	-12.06%	202,900	-	-13.29%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 103,700株（0.69%）-0.09%
05/14	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
05/14	（IR情報）15:30 2026年9月期第2四半期決算説明資料
05/14	（IR情報）15:30 特別損失(減損損失)の計上に関するお知らせ
05/14	144	145	141	141	-2.08%	36,300	-	-2.08%
05/13	142	146	141	144	+2.13%	36,800	-	0%
05/12	143	143	141	141	-2.08%	20,500	-	-2.08%
05/11	143	144	142	144	-0.69%	9,700	-	0%
05/08	146	146	142	145	0%	17,500	-	0%
05/07	141	147	141	145	+2.84%	44,200	-	0%

Retty（7356）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート