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	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%
05/28	381	389	380	380	-1.3%	1,300	-	+1.6%
05/27	385	385	385	385	-0.77%	500	-	+2.94%
05/26	391	392	387	388	-2.51%	2,900	-	+3.74%
05/25	392	398	381	398	+3.65%	5,700	-	+6.42%
05/22	379	384	378	384	+1.05%	5,100	-	+2.67%
05/21	386	386	379	380	-1.55%	1,700	-	+1.6%
05/20	378	386	378	386	+0.26%	4,500	-	+3.21%
05/19	380	387	376	385	+1.85%	6,200	-	+2.94%
05/18	391	391	375	378	-1.82%	10,200	-	+1.34%
05/15	380	385	378	385	+1.85%	6,000	-	+3.22%
05/14	378	383	377	378	+0.53%	9,100	-	+1.34%
05/13	381	395	376	376	-0.79%	31,500	-	+1.08%
05/12	（IR情報）15:30 2026年9月期第2四半期決算説明資料
05/12	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔IFRS〕(連結)
05/12	367	395	360	379	+5.57%	17,400	-	+1.88%
05/11	355	364	352	359	+1.13%	20,100	-	-3.49%
05/08	353	363	351	355	-1.11%	11,200	-	-4.57%
05/07	（IR情報）16:00 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ
05/07	359	369	356	359	-0.55%	4,200	-	-3.49%

デコルテHD（7372）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