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
10/27	716	718	713	715	-0.14%	2,200	-	-2.32%
10/26	716	716	714	716	0%	1,100	-	-2.32%
10/23	719	719	716	716	-0.42%	1,700	-	-2.59%
10/22	718	722	717	719	+0.14%	3,800	-	-2.31%
10/21	715	719	715	718	+0.14%	1,500	-	-2.58%
10/20	717	720	712	717	-0.42%	1,300	-	-2.85%
10/19	729	730	698	720	-1.5%	15,800	-	-2.7%
10/16	734	734	729	731	-0.41%	2,000	-	-1.35%
10/15	736	737	730	734	-0.27%	2,900	-	-0.94%
10/14	736	737	736	736	0%	800	-	-0.81%
10/13	736	737	732	736	0%	2,500	-	-0.94%
10/09	736	736	736	736	+0.41%	100	-	-0.94%
10/08	733	733	733	733	0%	100	-	-1.35%
10/07	736	736	733	733	-0.41%	400	-	-1.48%
10/06	736	736	736	736	+0.27%	100	-	-1.08%
10/05	734	735	734	734	0%	1,400	-	-1.48%
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%
05/20	（5%ルール）小杉圭一（5.78%）都立コーポレーション（2.84%）

大田花き（7555）のイベントチャート

2026/05/26～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート