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	404	410	400	409	-0.49%	18,200	-	-2.39%
10/22	416	423	409	411	-1.67%	7,500	-	-1.67%
10/21	423	425	404	418	-2.11%	25,200	-	0%
10/20	（IR情報）15:30 株主優待制度の一部変更(拡充)に関するお知らせ
10/20	428	428	420	427	-0.23%	700	-	+2.4%
10/19	430	430	428	428	-0.47%	1,700	-	+3.13%
10/16	409	430	409	430	+3.12%	3,500	-	+3.86%
10/15	426	430	415	417	-2.57%	6,900	-	+1.21%
10/14	435	435	428	428	0%	2,600	-	+4.14%
10/13	425	430	425	428	-0.47%	1,800	-	+4.39%
10/09	430	430	422	430	0%	5,500	-	+5.39%
10/08	432	432	424	430	+0.7%	12,200	-	+5.65%
10/07	426	432	426	427	+0.23%	8,000	-	+5.43%
10/06	435	436	412	426	-2.52%	6,900	-	+5.45%
10/05	446	446	437	437	-0.23%	2,300	-	+8.71%
10/02	441	445	437	438	+0.23%	4,500	-	+9.5%
10/01	435	447	424	437	+1.63%	18,400	-	+9.52%
09/30	418	430	415	430	+1.18%	12,200	-	+8.31%
09/29	414	427	411	425	+2.41%	6,500	-	+7.59%
09/28	416	416	408	415	-0.24%	3,900	-	+5.33%
09/25	400	416	400	416	+3.48%	13,500	-	+5.85%
09/24	400	403	399	402	+0.75%	8,300	-	+2.55%
09/18	391	400	391	399	+2.05%	11,900	-	+2.05%
09/17	393	395	391	391	+0.26%	6,300	-	0%
09/16	391	392	390	390	-0.26%	1,700	-	-0.51%
09/15	393	393	390	391	0%	6,200	-	-0.26%
09/14	390	394	390	391	0%	2,300	-	-0.26%
09/11	391	393	390	391	0%	6,400	-	-0.26%
09/10	390	393	390	391	0%	8,500	-	-0.26%
09/09	395	395	390	391	+0.26%	3,100	-	-0.26%
09/08	395	395	390	390	-1.27%	1,500	-	-0.51%
09/07	396	396	386	395	-0.25%	6,800	-	+0.77%
09/04	391	400	390	396	+0.51%	5,200	-	+1.28%
09/03	392	407	387	394	+2.34%	16,100	-	+1.03%
09/02	393	393	384	385	-1.03%	9,600	-	-1.03%
09/01	387	391	387	389	0%	600	-	0%
08/31	390	395	389	389	-1.52%	13,100	-	0%
08/28	389	395	389	395	+1.54%	3,500	-	+1.8%
08/27	386	397	386	389	+0.26%	2,200	-	+0.26%
08/26	394	394	388	388	-1.52%	3,300	-	+0.26%
08/25	393	394	381	394	+1.03%	8,800	-	+1.81%
08/24	394	394	389	390	0%	1,200	-	+1.04%
08/21	391	393	390	390	-0.51%	2,100	-	+1.04%
08/20	394	394	386	392	+0.51%	800	-	+1.55%
08/19	392	392	384	390	+0.78%	4,700	-	+1.04%
08/18	391	391	386	387	-1.53%	6,600	-	+0.52%
08/17	404	404	386	393	-1.26%	20,500	-	+2.08%
08/14	402	402	389	398	-1.49%	14,900	-	+3.65%
08/13	408	408	385	404	+1%	38,600	-	+5.21%
08/12	（IR情報）15:30 2026年9月期第3四半期決算説明資料
08/12	（IR情報）15:30 2026年9月期第3四半期決算短信〔IFRS〕(連結)
08/12	395	401	391	400	+2.3%	36,500	-	+4.44%
08/10	407	407	389	391	-0.76%	17,700	-	+2.36%
08/07	396	400	390	394	-0.76%	11,900	-	+3.41%
08/06	394	397	392	397	+1.79%	18,000	-	+4.2%
08/05	385	390	383	390	+2.36%	5,200	-	+2.63%
08/04	381	381	381	381	0%	1,100	-	+0.26%
08/03	381	381	379	381	+2.14%	4,200	-	+0.53%
07/31	371	377	371	373	+0.54%	2,600	-	-1.58%
07/30	376	376	369	371	-1.59%	4,400	-	-2.11%
07/29	378	380	375	377	-1.05%	3,700	-	-0.53%
07/28	380	383	380	381	+0.26%	2,800	-	+0.53%
07/27	380	380	378	380	0%	7,200	-	+0.26%
07/24	380	380	375	380	-0.26%	7,700	-	+0.26%
07/23	385	385	381	381	-0.78%	3,100	-	+0.79%
07/22	380	385	379	384	+1.05%	2,300	-	+1.59%
07/21	377	385	377	380	+1.33%	2,500	-	+0.8%
07/17	383	383	375	375	-2.34%	5,100	-	-0.27%
07/16	385	385	383	384	-1.03%	5,900	-	+2.13%
07/15	385	388	384	388	+0.78%	4,700	-	+3.47%
07/14	381	385	379	385	+1.32%	4,400	-	+2.94%
07/13	378	381	378	380	+0.26%	8,300	-	+1.88%
07/10	378	380	378	379	+0.8%	7,000	-	+1.88%
07/09	377	380	376	376	0%	1,700	-	+1.08%
07/08	379	383	376	376	-1.05%	5,600	-	+1.08%
07/07	381	382	379	380	-0.52%	5,200	-	+2.43%
07/06	382	385	380	382	+0.26%	7,300	-	+2.96%
07/03	384	385	380	381	+0.26%	3,200	-	+2.97%
07/02	377	380	376	380	+0.26%	4,800	-	+2.7%
07/01	379	383	376	379	+1.07%	11,400	-	+2.43%
06/30	377	377	370	375	+0.27%	4,900	-	+1.08%
06/29	380	380	373	374	+0.27%	2,800	-	+0.81%
06/26	379	379	368	373	-1.32%	6,900	-	+0.27%
06/25	379	379	374	378	+1.07%	3,000	-	+1.34%
06/24	376	376	373	374	-0.8%	1,100	-	+0.27%
06/23	373	384	372	377	-0.79%	9,800	-	+1.07%
06/22	365	380	365	380	+2.98%	4,500	-	+1.88%
06/19	373	375	368	369	-0.54%	35,000	-	-1.07%
06/18	367	375	367	371	+0.54%	4,400	-	-0.8%
06/17	364	384	364	369	+3.36%	9,400	-	-1.34%
06/16	359	359	357	357	-0.83%	1,100	-	-4.8%
06/15	369	369	356	360	-2.17%	5,700	-	-4%
06/12	378	378	367	368	+1.66%	6,100	-	-1.87%
06/11	358	367	358	362	+0.56%	700	-	-3.47%
06/10	359	367	358	360	+0.28%	1,400	-	-4%
06/09	366	373	355	359	-1.91%	10,900	-	-4.27%
06/08	367	376	366	366	-1.08%	5,900	-	-2.14%
06/05	370	381	369	370	0%	4,700	-	-1.07%
06/04	374	376	370	370	+1.09%	6,900	-	-0.8%
06/03	364	367	364	366	0%	1,000	-	-1.88%
06/02	377	378	364	366	-3.17%	12,800	-	-1.88%
06/01	378	378	378	378	-0.26%	1,500	-	+1.34%
05/29	380	380	378	379	-0.26%	4,100	-	+1.34%

デコルテHD（7372）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