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
10/01	4,390	4,395	4,345	4,385	-0.34%	72,600	-	-2.34%
09/30	4,425	4,425	4,350	4,400	-1.35%	86,400	-	-2.07%
09/29	4,510	4,535	4,445	4,460	-2.3%	75,600	-	-0.8%
09/28	4,585	4,585	4,545	4,565	-0.33%	68,800	-	+1.53%
09/25	4,550	4,610	4,520	4,580	+0.55%	77,500	-	+2%
09/24	4,570	4,570	4,485	4,555	-0.98%	124,400	-	+1.63%
09/18	4,600	4,650	4,560	4,600	-0.11%	117,300	-	+2.91%
09/17	4,605	4,635	4,580	4,605	+0.66%	63,900	-	+3.3%
09/16	4,550	4,615	4,545	4,575	+0.99%	104,300	-	+2.95%
09/15	4,570	4,575	4,515	4,530	0%	57,200	-	+2.26%
09/14	4,525	4,565	4,515	4,530	+1.12%	74,900	-	+2.51%
09/11	4,335	4,510	4,335	4,480	+2.28%	101,100	-	+1.63%
09/10	4,360	4,385	4,335	4,380	-0.23%	62,400	-	-0.34%
09/09	4,410	4,440	4,355	4,390	-0.45%	77,500	-	+0.16%
09/08	4,460	4,490	4,405	4,410	-1.01%	52,000	-	+0.87%
09/07	4,495	4,495	4,430	4,455	-0.89%	38,800	-	+2.13%
09/04	4,485	4,510	4,455	4,495	+0.56%	60,200	-	+3.31%
09/03	4,465	4,485	4,450	4,470	+0.34%	58,200	-	+2.88%
09/02	4,475	4,475	4,435	4,455	-0.89%	81,700	-	+2.63%
09/01	4,470	4,545	4,430	4,495	+0.11%	69,000	-	+3.71%
08/31	4,435	4,520	4,395	4,490	+1.58%	168,600	-	+3.84%
08/28	4,400	4,420	4,345	4,420	-2.1%	133,100	-	+2.53%
08/27	4,500	4,550	4,480	4,515	-0.33%	175,100	-	+5.05%
08/26	4,485	4,550	4,485	4,530	+1.34%	78,000	-	+5.74%
08/25	4,450	4,510	4,450	4,470	+0.22%	53,700	-	+4.66%
08/24	4,505	4,510	4,440	4,460	-0.67%	80,800	-	+4.72%
08/21	4,465	4,490	4,440	4,490	+0.56%	65,300	-	+5.77%
08/20	4,425	4,465	4,410	4,465	+1.59%	86,400	-	+5.56%
08/19	4,420	4,425	4,350	4,395	+0.34%	102,200	-	+4.17%
08/18	4,260	4,380	4,250	4,380	+2.58%	118,900	-	+3.94%
08/17	4,295	4,300	4,265	4,270	-0.47%	73,300	-	+1.62%
08/14	4,230	4,290	4,215	4,290	+0.94%	68,000	-	+2.29%
08/13	4,225	4,280	4,200	4,250	+0.35%	73,400	-	+1.58%
08/12	4,255	4,285	4,210	4,235	-0.7%	74,700	-	+1.39%
08/10	4,260	4,295	4,230	4,265	+0.24%	69,500	-	+2.3%
08/07	4,155	4,255	4,155	4,255	+2.41%	92,600	-	+2.28%
08/06	4,115	4,165	4,110	4,155	+1.84%	110,300	-	+0.12%
08/05	4,095	4,120	4,070	4,080	-0.37%	97,000	-	-1.54%
08/04	4,165	4,170	4,095	4,095	-1.68%	101,100	-	-1.3%
08/03	4,255	4,255	4,135	4,165	-0.72%	94,000	-	+0.31%
07/31	16:00 「令和8年熊本地震」における株式会社ホームインプルーブメントひろせからの被災地に対する支援について
07/31	4,290	4,320	4,195	4,195	-3.01%	90,000	-	+1.13%
07/30	4,340	4,355	4,295	4,325	-1.14%	112,700	-	+4.47%
07/29	4,310	4,420	4,305	4,375	+2.34%	134,100	-	+6.03%
07/28	4,260	4,300	4,225	4,275	+0.35%	89,200	-	+4.01%
07/27	4,165	4,260	4,160	4,260	+2.53%	97,900	-	+3.98%
07/24	4,090	4,165	4,085	4,155	+1.09%	84,300	-	+1.61%
07/23	4,130	4,155	4,095	4,110	-1.32%	90,000	-	+0.66%
07/22	4,180	4,180	4,100	4,165	-0.6%	135,700	-	+2.08%
07/21	4,200	4,260	4,155	4,190	+0.36%	113,700	-	+2.8%
07/17	4,145	4,220	4,140	4,175	+1.58%	106,700	-	+2.5%
07/16	15:30 第三者割当による自己株式処分の払込完了に関するお知らせ
07/16	4,115	4,165	4,110	4,110	-0.12%	79,800	-	+0.88%
07/15	4,220	4,225	4,115	4,115	-1.91%	105,900	-	+0.96%
07/14	4,280	4,300	4,170	4,195	-1.41%	113,200	-	+2.87%
07/13	4,285	4,315	4,215	4,255	+4.16%	279,800	-	+4.44%
07/10	15:30 2027年2月期第1四半期決算説明会資料
07/10	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/10	4,120	4,120	4,065	4,085	+0.25%	117,600	-	+0.42%
07/09	4,030	4,080	4,030	4,075	+0.74%	90,200	-	+0.2%
07/08	4,065	4,070	4,030	4,045	-0.49%	84,900	-	-0.44%
07/07	4,045	4,115	4,025	4,065	+0.49%	64,700	-	+0.07%
07/06	4,040	4,070	4,010	4,045	+0.5%	53,400	-	-0.32%
07/03	4,075	4,110	4,025	4,025	+0.37%	66,400	-	-0.81%
07/02	4,090	4,105	4,010	4,010	-0.25%	68,600	-	-1.23%
07/01	15:30 アレンザホールディングス株式会社の新役員体制に関するお知らせ
07/01	4,170	4,170	4,020	4,020	-4.4%	112,400	-	-1.06%
06/30	16:00 株式会社バローホールディングスとの資本業務提携及び第三者割当による自己株式の処分に関するお知らせ
06/30	4,185	4,295	4,170	4,205	+0.84%	131,900	-	+3.47%
06/29	4,075	4,170	4,070	4,170	+3.09%	121,600	-	+2.76%
06/26	4,005	4,055	3,990	4,045	+1%	59,600	-	-0.27%
06/25	4,030	4,045	4,000	4,005	+0.63%	68,200	-	-1.38%
06/24	4,000	4,030	3,960	3,980	+0.38%	55,200	-	-2.16%
06/23	3,950	3,990	3,950	3,965	0%	49,600	-	-2.68%
06/22	4,045	4,045	3,960	3,965	-1.98%	73,100	-	-2.89%
06/19	4,010	4,060	4,000	4,045	+0.75%	59,400	-	-1.03%
06/18	4,025	4,065	3,995	4,015	-0.37%	62,800	-	-1.81%
06/17	4,135	4,135	4,030	4,030	-1.1%	64,000	-	-1.47%
06/16	4,070	4,090	4,050	4,075	-0.85%	58,200	-	-0.34%
06/15	17:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/15	4,200	4,200	4,100	4,110	-1.79%	62,900	-	+0.59%
06/12	4,200	4,205	4,155	4,185	+0.6%	84,500	-	+2.5%
06/11	4,195	4,195	4,105	4,160	-0.12%	57,300	-	+2.06%
06/10	4,120	4,205	4,120	4,165	+1.34%	58,100	-	+2.33%
06/09	4,150	4,150	4,105	4,110	+0.37%	44,600	-	+1.16%
06/08	4,055	4,135	4,030	4,095	+0.99%	84,700	-	+0.86%
06/05	4,025	4,085	4,010	4,055	+1.63%	90,200	-	-0.1%
06/04	4,010	4,065	3,990	3,990	-0.5%	51,700	-	-1.7%
06/03	3,975	4,030	3,965	4,010	+1.26%	73,600	-	-1.26%
06/02	3,990	3,990	3,910	3,960	-2.34%	99,400	-	-2.54%
06/01	4,070	4,070	3,995	4,055	-0.37%	96,900	-	-0.34%
05/29	4,055	4,115	4,050	4,070	-0.25%	116,600	-	-0.12%
05/28	16:00 役員の委嘱事項の変更等に関するお知らせ
05/28	4,070	4,095	4,050	4,080	+0.49%	48,000	-	-0.05%
05/27	4,060	4,060	4,020	4,060	0%	52,600	-	-0.78%
05/26	4,100	4,100	4,005	4,060	-1.34%	59,600	-	-1%
05/25	4,175	4,200	4,110	4,115	-1.2%	67,500	-	+0.17%
05/22	4,170	4,215	4,130	4,165	-0.48%	49,200	-	+1.31%
05/21	4,125	4,225	4,125	4,185	+1.45%	66,200	-	+1.6%
05/20	4,185	4,215	4,100	4,125	-1.32%	63,400	-	-0.05%
05/19	4,130	4,200	4,125	4,180	+2.33%	92,100	-	+1.01%
05/18	4,120	4,125	4,060	4,085	-0.12%	65,100	-	-1.5%
05/15	4,035	4,095	4,030	4,090	+1.49%	57,400	-	-1.8%
05/14	4,000	4,050	4,000	4,030	+0.75%	46,600	-	-3.54%
05/13	4,000	4,025	3,990	4,000	-0.25%	68,600	-	-4.51%
05/12	4,005	4,045	4,000	4,010	-0.74%	68,400	-	-4.5%
05/11	17:00 当社および子会社の役員等の異動に関するお知らせ
05/11	3,980	4,040	3,970	4,040	+1.13%	52,700	-	-3.92%
05/08	4,000	4,020	3,950	3,995	-0.62%	85,400	-	-5.04%

コーナン商事（7516）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート