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	736	736	733	734	-0.27%	1,600	-	-1.48%
10/01	741	741	735	736	-0.67%	2,000	-	-1.21%
09/30	736	741	736	741	+0.41%	1,100	-	-0.67%
09/29	741	742	737	738	-1.34%	2,800	-	-1.07%
09/28	748	750	743	748	+0.13%	2,900	-	+0.27%
09/25	745	747	743	747	+0.54%	1,700	-	+0.13%
09/24	746	746	741	743	0%	2,400	-	-0.4%
09/18	742	744	742	743	+0.13%	600	-	-0.4%
09/17	749	749	742	742	-0.93%	2,500	-	-0.4%
09/16	749	749	749	749	0%	600	-	+0.54%
09/15	749	749	748	749	+0.13%	800	-	+0.54%
09/14	749	749	747	748	-0.13%	400	-	+0.4%
09/11	749	749	749	749	+0.13%	300	-	+0.54%
09/10	746	748	746	748	+0.27%	400	-	+0.54%
09/08	750	750	746	746	-0.4%	2,100	-	+0.27%
09/07	749	749	749	749	+0.27%	100	-	+0.67%
09/02	749	749	747	747	-0.27%	800	-	+0.54%
09/01	747	750	747	749	0%	900	-	+0.81%
08/31	748	750	748	749	+0.13%	1,400	-	+0.81%
08/28	744	748	744	748	+0.54%	1,900	-	+0.67%
08/27	744	744	744	744	-0.13%	100	-	+0.27%
08/26	742	745	742	745	+0.4%	400	-	+0.4%
08/25	745	745	742	742	-0.4%	1,300	-	0%
08/24	745	745	743	745	0%	400	-	+0.4%
08/21	744	745	744	745	+0.4%	200	-	+0.4%
08/20	744	744	742	742	-0.27%	200	-	0%
08/19	744	744	744	744	-0.13%	200	-	+0.27%
08/18	744	745	742	745	+0.13%	500	-	+0.54%
08/17	740	744	740	744	+0.54%	1,100	-	+0.4%
08/14	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	744	758	737	740	-0.4%	8,900	-	-0.13%
08/13	741	743	741	743	0%	400	-	+0.27%
08/12	741	745	740	743	+0.27%	1,200	-	+0.27%
08/10	741	741	740	741	0%	700	-	0%
08/07	743	743	741	741	-0.4%	1,400	-	0%
08/06	744	744	744	744	0%	200	-	+0.54%
08/05	744	745	741	744	+0.27%	2,000	-	+0.54%
08/04	742	742	742	742	+0.27%	200	-	+0.27%
07/31	740	740	740	740	0%	1,000	-	-0.13%
07/30	740	742	740	740	0%	1,300	-	-0.13%
07/29	742	742	740	740	0%	500	-	-0.13%
07/28	742	742	740	740	-0.27%	300	-	-0.27%
07/27	742	742	742	742	+0.27%	300	-	0%
07/24	744	744	736	740	-0.27%	4,500	-	-0.4%
07/23	741	746	741	742	+0.13%	1,400	-	-0.27%
07/22	739	741	739	741	+0.41%	600	-	-0.54%
07/21	741	741	737	738	-0.27%	2,300	-	-0.94%
07/17	742	742	739	740	-0.13%	700	-	-0.8%
07/16	740	741	737	741	0%	1,600	-	-0.67%
07/15	742	742	740	741	0%	800	-	-0.8%
07/14	739	741	739	741	0%	500	-	-0.94%
07/13	740	741	738	741	+0.27%	1,200	-	-1.07%
07/10	740	740	736	739	0%	1,600	-	-1.6%
07/09	740	740	739	739	0%	800	-	-1.73%
07/08	740	740	735	739	-0.14%	3,100	-	-1.86%
07/07	740	742	740	740	0%	3,100	-	-1.86%
07/06	740	740	739	740	0%	700	-	-2.12%
07/03	741	741	740	740	-0.13%	3,100	-	-2.5%
07/02	744	744	733	741	+0.54%	17,400	-	-2.76%
07/01	736	741	736	737	+0.55%	1,100	-	-3.53%
06/30	754	754	733	733	-2.79%	5,800	-	-4.18%
06/29	752	754	749	754	+0.53%	600	-	-1.69%
06/29	（IR情報）9:00 非上場の親会社等の決算に関するお知らせ
06/26	746	750	746	750	+0.4%	500	-	-2.09%
06/25	749	749	747	747	+0.4%	800	-	-2.61%
06/24	739	744	734	744	-1.33%	6,000	-	-2.87%
06/23	754	754	754	754	-0.53%	100	-	-1.57%
06/22	755	758	755	758	+0.4%	500	-	-1.04%
06/19	762	762	755	755	-1.95%	1,400	-	-1.31%
06/18	763	770	762	770	+2.53%	900	-	+0.79%
06/16	751	751	751	751	+0.4%	100	-	-1.57%
06/15	755	758	748	748	-0.93%	700	-	-1.84%
06/12	758	765	743	755	-0.26%	5,000	-	-0.92%
06/11	760	760	755	757	-0.39%	900	-	-0.66%
06/10	771	771	760	760	-0.91%	500	-	-0.13%
06/09	772	787	767	767	-1.29%	1,600	-	+0.92%
06/08	775	777	775	777	+0.39%	600	-	+2.37%
06/05	760	774	760	774	+1.84%	400	-	+2.11%
06/04	760	760	760	760	-1.3%	300	-	+0.4%
06/03	770	774	748	770	0%	2,700	-	+1.85%
06/02	785	785	770	770	-3.75%	300	-	+1.99%
06/01	791	800	790	800	0%	8,500	-	+6.1%
05/29	（IR情報）14:30 剰余金の配当に関するお知らせ
05/29	（IR情報）14:30 支配株主等に関する事項について
05/29	（IR情報）14:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
05/29	795	817	785	800	-1.11%	6,400	-	+6.38%
05/28	778	829	771	809	+0.12%	13,700	-	+8.01%
05/27	761	829	760	808	+5.48%	6,500	-	+8.17%
05/26	760	791	759	766	+0.79%	8,200	-	+2.96%
05/25	754	760	742	760	+1.33%	4,700	-	+2.29%
05/22	754	759	746	750	-0.53%	4,300	-	+1.08%
05/21	744	760	744	754	+1.48%	6,100	-	+1.62%
05/20	（5%ルール）小杉圭一（5.78%）都立コーポレーション（2.84%）
05/20	739	743	739	743	+0.41%	400	-	+0.13%
05/19	740	740	740	740	-0.27%	100	-	-0.27%
05/18	748	748	741	742	0%	1,100	-	0%
05/15	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	741	748	740	742	+0.54%	2,000	-	-0.13%
05/14	737	738	737	738	+0.41%	800	-	-0.67%
05/13	736	736	735	735	-0.27%	1,100	-	-1.08%
05/12	738	738	737	737	-0.14%	700	-	-0.94%
05/11	743	743	734	738	-0.54%	1,400	-	-0.81%
05/08	（IR情報）14:30 業績予想及び配当予想の修正に関するお知らせ
05/08	743	745	738	742	+0.27%	2,400	-	-0.4%
05/07	743	743	740	740	-0.4%	1,400	-	-0.8%
05/01	743	743	743	743	0%	200	-	-0.4%
04/28	740	743	740	743	+0.27%	400	-	-0.54%
04/27	743	743	740	741	-0.13%	2,900	-	-0.8%

大田花き（7555）のイベントチャート

2026/04/27～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート