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
03/09	2,965	3,015	2,939	2,996	-1.29%	217,600	1142億8875万	-5.16%
03/06	2,994	3,040	2,977	3,035	+1.37%	133,100	1157億7649万	-4.05%
03/05	3,045	3,045	2,990	2,994	-0.53%	190,100	1142億1246万	-5.43%
03/04	15:00 2026年2月期2月度売上高速報についてのお知らせ
03/04	2,985	3,030	2,964	3,010	0%	187,900	1148億2281万	-5.14%
03/03	3,070	3,070	3,010	3,010	-2.27%	125,900	1148億2281万	-5.38%
03/02	3,110	3,135	3,060	3,080	-2.07%	193,900	1174億9311万	-3.42%
02/27	3,185	3,185	3,105	3,145	+0.48%	174,900	1199億7267万	-1.56%
02/26	3,195	3,230	3,130	3,130	-3.1%	497,200	1194億47万	-2.1%
02/25	3,210	3,245	3,190	3,230	+0.47%	666,300	1232億1518万	+0.81%
02/24	3,210	3,265	3,205	3,215	+0.16%	200,100	1226億4297万	+0.28%
02/20	15:00 指名・報酬委員会の設置に関するお知らせ
02/20	3,290	3,290	3,205	3,210	-2.13%	195,600	1224億5224万	+0.09%
02/19	3,270	3,295	3,250	3,280	+0.77%	206,000	1251億2254万	+2.18%
02/18	3,255	3,280	3,240	3,255	+0.77%	142,700	1241億6886万	+1.4%
02/17	3,240	3,265	3,225	3,230	-0.15%	250,800	1232億1518万	+0.59%
02/16	3,260	3,275	3,225	3,235	-1.07%	281,200	1234億592万	+0.62%
02/13	3,305	3,310	3,250	3,270	-0.46%	244,000	1247億4106万	+1.58%
02/12	3,275	3,310	3,265	3,285	-0.15%	500,200	1253億1327万	+1.99%
02/10	3,235	3,310	3,230	3,290	+1.7%	206,000	1255億401万	+2.05%
02/09	3,220	3,245	3,170	3,235	+1.57%	244,600	1234億592万	+0.12%
02/06	3,205	3,210	3,160	3,185	+0.47%	157,500	1214億9856万	-1.67%
02/05	3,135	3,185	3,125	3,170	+1.44%	230,500	1209億2635万	-2.52%
02/04	15:00 2026年2月期1月度売上高速報についてのお知らせ
02/04	3,100	3,140	3,100	3,125	+0.64%	197,800	1192億973万	-4.29%
02/03	3,135	3,145	3,105	3,105	-1.27%	146,500	1184億4679万	-5.36%
02/02	3,130	3,155	3,125	3,145	+1.13%	135,500	1199億7267万	-4.52%
01/30	3,125	3,130	3,085	3,110	+0.16%	124,100	1186億3753万	-5.96%
01/29	3,080	3,120	3,055	3,105	-0.16%	118,400	1184億4679万	-6.45%
01/28	3,120	3,130	3,090	3,110	-1.27%	121,800	1186億3753万	-6.75%
01/27	3,195	3,195	3,150	3,150	-1.87%	117,300	1201億6341万	-6%
01/26	3,220	3,230	3,185	3,210	-0.16%	116,500	1224億5224万	-4.52%
01/23	3,240	3,250	3,210	3,215	-0.31%	126,500	1226億4297万	-4.68%
01/22	3,205	3,245	3,195	3,225	+0.47%	137,500	1230億2444万	-4.75%
01/21	3,285	3,290	3,205	3,210	-3.02%	205,300	1224億5224万	-5.45%
01/20	3,250	3,315	3,245	3,310	+1.53%	105,200	1262億6695万	-2.76%
01/19	3,260	3,295	3,240	3,260	+0.46%	120,600	1243億5959万	-4.34%
01/16	3,290	3,290	3,240	3,245	-1.37%	126,600	1237億8739万	-4.92%
01/15	3,300	3,320	3,285	3,290	+0.46%	85,000	1255億401万	-3.83%
01/14	3,280	3,310	3,265	3,275	-0.3%	134,500	1249億3180万	-4.44%
01/13	3,360	3,360	3,285	3,285	-1.65%	175,000	1253億1327万	-4.34%
01/09	3,335	3,365	3,320	3,340	+0.75%	92,400	1274億1136万	-2.94%
01/08	3,340	3,350	3,295	3,315	-0.45%	148,400	1264億5768万	-3.86%
01/07	3,415	3,445	3,330	3,330	-0.6%	360,300	1270億2989万	-3.67%
01/06	15:00 2026年2月期第3四半期決算補足説明資料
01/06	15:00 2026年2月期第3四半期決算短信〔日本基準〕(非連結)
01/06	15:00 2026年2月期12月度売上高速報についてのお知らせ
01/06	3,470	3,480	3,330	3,350	-3.32%	430,100	1277億9283万	-3.37%
01/05	3,460	3,470	3,425	3,465	+0.29%	135,600	1321億7975万	-0.32%
2025
12/30	3,485	3,495	3,455	3,455	-1.29%	119,100	1317億9828万	-0.72%
12/29	3,505	3,530	3,485	3,500	-0.14%	91,400	1335億1490万	+0.52%
12/26	3,505	3,520	3,495	3,505	-0.14%	56,200	1337億564万	+0.66%
12/25	3,510	3,645	3,490	3,510	+2.03%	185,000	1338億9637万	+0.95%
12/24	3,460	3,470	3,440	3,440	-0.58%	30,500	1312億2607万	-0.89%
12/23	3,445	3,460	3,430	3,460	+1.17%	40,500	1319億8902万	-0.17%
12/22	3,490	3,505	3,400	3,420	-2.15%	72,100	1304億6313万	-1.24%
12/19	3,500	3,520	3,475	3,495	-0.29%	66,800	1333億2417万	+0.98%
12/18	3,465	3,525	3,455	3,505	+1.89%	52,900	1337億564万	+1.39%
12/17	3,480	3,485	3,430	3,440	-1.15%	38,700	1312億2607万	-0.32%
12/16	3,515	3,520	3,480	3,480	-1.42%	55,000	1327億5196万	+0.96%
12/15	3,500	3,545	3,490	3,530	+1.88%	77,900	1346億5931万	+2.53%
12/12	3,450	3,485	3,440	3,465	+1.32%	53,900	1321億7975万	+0.87%
12/11	3,425	3,440	3,395	3,420	-0.15%	42,200	1304億6313万	-0.23%
12/10	3,410	3,450	3,400	3,425	+1.03%	40,100	1306億5387万	+0.06%
12/09	3,425	3,445	3,375	3,390	-1.31%	60,300	1293億1872万	-0.79%
12/08	3,450	3,475	3,430	3,435	-0.43%	35,600	1310億3534万	+0.64%
12/05	3,435	3,455	3,415	3,450	+0.29%	39,400	1316億755万	+1.26%
12/04	3,455	3,480	3,430	3,440	-0.43%	47,300	1312億2607万	+1.18%
12/03	15:00 2026年2月期11月度売上高速報についてのお知らせ
12/03	3,500	3,510	3,455	3,455	-1.71%	52,500	1317億9828万	+1.74%
12/02	3,525	3,525	3,490	3,515	-0.85%	38,900	1340億8711万	+3.57%
12/01	3,560	3,605	3,535	3,545	-1.25%	59,400	1352億3152万	+4.6%
11/28	3,555	3,600	3,545	3,590	+0.84%	97,600	1369億4814万	+6.06%
11/27	3,575	3,595	3,545	3,560	-0.28%	67,300	1358億373万	+5.33%
11/26	3,540	3,570	3,525	3,570	+1.56%	69,300	1361億8520万	+5.78%
11/25	3,500	3,535	3,480	3,515	+0.43%	95,600	1340億8711万	+4.3%
11/21	3,410	3,500	3,410	3,500	+3.86%	135,300	1335億1490万	+3.95%
11/20	3,360	3,400	3,340	3,370	+0.15%	62,500	1285億5578万	+0.21%
11/19	3,320	3,375	3,315	3,365	+1.36%	73,100	1283億6504万	-0.06%
11/18	3,360	3,375	3,310	3,320	-1.63%	71,800	1266億4842万	-1.51%
11/17	3,375	3,375	3,325	3,375	-0.15%	78,200	1287億4651万	-0.06%
11/14	3,395	3,410	3,370	3,380	0%	80,600	1289億3725万	+0.03%
11/13	3,370	3,390	3,355	3,380	+0.6%	48,100	1289億3725万	-0.06%
11/12	3,360	3,410	3,360	3,360	+0.3%	54,900	1281億7430万	-0.8%
11/11	3,385	3,385	3,340	3,350	-0.89%	55,500	1277億9283万	-1.44%
11/10	3,360	3,395	3,335	3,380	+1.5%	76,000	1289億3725万	-0.82%
11/07	3,275	3,335	3,275	3,330	+1.68%	54,600	1270億2989万	-2.49%
11/06	15:00 2026年2月期10月度売上高速報についてのお知らせ
11/06	3,290	3,310	3,270	3,275	-0.46%	63,800	1249億3180万	-4.35%
11/05	3,300	3,305	3,250	3,290	0%	70,100	1255億401万	-4.28%
11/04	3,260	3,295	3,240	3,290	0%	82,900	1255億401万	-4.64%
10/31	3,300	3,315	3,280	3,290	0%	70,800	1255億401万	-5.16%
10/30	3,255	3,295	3,250	3,290	+1.08%	95,900	1255億401万	-5.57%
10/29	3,320	3,325	3,255	3,255	-2.98%	117,100	1241億6886万	-6.97%
10/28	3,400	3,400	3,340	3,355	-1.32%	66,700	1279億8357万	-4.55%
10/27	3,390	3,415	3,385	3,400	+0.44%	58,600	1297億19万	-3.68%
10/24	3,450	3,450	3,385	3,385	-2.17%	78,500	1291億2798万	-4.46%
10/23	3,450	3,495	3,445	3,460	+0.29%	70,100	1319億8902万	-2.7%
10/22	3,440	3,475	3,435	3,450	+0.29%	71,300	1316億755万	-3.28%
10/21	3,445	3,455	3,420	3,440	-0.15%	51,300	1312億2607万	-3.8%
10/20	3,465	3,465	3,435	3,445	+0.44%	53,900	1314億1681万	-3.93%
10/17	3,410	3,435	3,390	3,430	+0.29%	73,400	1308億4460万	-4.67%
10/16	3,455	3,460	3,410	3,420	-1.16%	56,700	1304億6313万	-5.29%
10/15	3,485	3,490	3,440	3,460	-0.29%	55,300	1319億8902万	-4.53%
10/14	3,435	3,505	3,430	3,470	+0.29%	134,400	1323億7049万	-4.54%
10/10	3,400	3,460	3,390	3,460	+0.87%	106,700	1319億8902万	-5.1%
10/09	3,450	3,465	3,410	3,430	-0.87%	119,100	1308億4460万	-6.18%
10/08	3,475	3,505	3,460	3,460	-1%	128,100	1319億8902万	-5.57%
10/06	15:00 フランチャイズ契約締結に関するお知らせ
10/06	15:00 剰余金の配当(中間配当)および期末配当予想の修正(増配)に関するお知らせ
10/06	15:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/06	15:00 2026年2月期9月度売上高速報についてのお知らせ

ハイデイ日高（7611）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート