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
03/06	2,465	2,479	2,463	2,475	+0.36%	5,600	97億1165万	-3.02%
03/05	2,426	2,481	2,426	2,466	+1.86%	5,200	96億7633万	-3.52%
03/04	2,498	2,498	2,400	2,421	-3.24%	22,700	94億9976万	-5.39%
03/03	2,509	2,512	2,502	2,502	0%	7,200	98億1759万	-2.49%
03/02	2,508	2,529	2,502	2,502	-0.24%	14,600	98億1759万	-2.72%
02/27	2,510	2,510	2,505	2,508	+0.12%	5,200	98億4114万	-2.72%
02/26	2,506	2,514	2,501	2,505	-0.99%	20,200	98億2936万	-3.02%
02/25	10:00 株式の立会外分売終了に関するお知らせ
02/25	2,550	2,551	2,520	2,530	-0.39%	51,200	99億2746万	-2.13%
02/24	16:30 株式の立会外分売実施に関するお知らせ
02/24	2,600	2,605	2,540	2,540	-2.31%	20,100	99億6670万	-1.59%
02/20	2,600	2,635	2,600	2,600	-2.55%	9,400	102億214万	+0.93%
02/19	15:30 （開示事項の変更）「スーパー生鮮館TAIGA 荏子田店」出店時期変更のお知らせ
02/19	2,579	2,700	2,579	2,668	+3.45%	5,400	104億6896万	+3.85%
02/18	2,550	2,580	2,550	2,579	+0.9%	2,200	101億1973万	+0.7%
02/17	2,600	2,600	2,550	2,556	-2.11%	7,500	100億2948万	+0.04%
02/16	2,639	2,639	2,611	2,611	-1.1%	3,500	102億4530万	+2.47%
02/13	15:30 株式の立会外分売に関するお知らせ
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/13	2,700	2,700	2,600	2,640	-2.22%	6,000	103億5909万	+4.02%
02/12	2,660	2,749	2,638	2,700	+2.66%	5,500	105億9453万	+6.97%
02/10	2,599	2,650	2,599	2,630	+1.62%	3,900	103億1985万	+4.95%
02/09	2,562	2,598	2,558	2,588	+1.25%	3,500	101億5505万	+3.89%
02/06	2,563	2,563	2,550	2,556	+0.24%	1,300	100億2948万	+3.23%
02/05	2,506	2,554	2,502	2,550	+1.35%	2,400	100億594万	+3.57%
02/04	2,523	2,541	2,503	2,516	-0.47%	2,700	98億7253万	+2.82%
02/03	2,576	2,576	2,528	2,528	-0.47%	1,800	99億1961万	+3.82%
02/02	2,521	2,548	2,510	2,540	+0.32%	3,100	99億6670万	+4.92%
01/30	2,566	2,566	2,532	2,532	-1.33%	3,700	99億3531万	+5.19%
01/29	2,570	2,580	2,564	2,566	+0.23%	2,400	100億6872万	+7.18%
01/28	2,541	2,581	2,541	2,560	+0.75%	2,400	100億4518万	+7.65%
01/27	2,600	2,600	2,530	2,541	-2.16%	3,600	99億7062万	+7.53%
01/26	2,649	2,649	2,523	2,597	-1.96%	5,600	101億9036万	+10.65%
01/23	2,660	2,660	2,601	2,649	-0.41%	5,400	103億9441万	+13.79%
01/22	2,630	2,661	2,531	2,660	+1.14%	8,900	104億3757万	+15.3%
01/21	2,550	2,638	2,550	2,630	+3.14%	6,100	103億881万	+15.15%
01/20	2,465	2,550	2,444	2,550	+4.51%	5,900	99億9523万	+12.68%
01/19	2,430	2,451	2,430	2,440	+0.78%	2,400	95億6406万	+8.73%
01/16	2,421	2,433	2,421	2,421	+0.08%	2,200	94億8959万	+8.57%
01/15	2,450	2,450	2,419	2,419	-1.87%	5,400	94億8175万	+9.11%
01/14	2,438	2,500	2,407	2,465	+0.98%	6,300	96億6206万	+11.89%
01/13	2,468	2,468	2,400	2,441	+2.61%	6,200	95億6798万	+11.56%
01/09	2,350	2,397	2,350	2,379	+1.32%	3,600	93億2496万	+9.43%
01/08	2,305	2,348	2,298	2,348	+2.26%	2,800	92億345万	+8.6%
01/07	2,270	2,300	2,265	2,296	+1.59%	6,300	89億9963万	+6.69%
01/06	2,259	2,260	2,251	2,260	+1.07%	3,000	88億5852万	+5.46%
01/05	2,240	2,241	2,227	2,236	+0.4%	5,700	87億6444万	+4.73%
2025
12/30	2,199	2,240	2,199	2,227	+1.32%	2,600	87億2917万	+4.5%
12/29	2,182	2,198	2,181	2,198	+0.59%	5,000	86億1550万	+3.14%
12/26	2,200	2,200	2,185	2,185	-0.55%	3,800	85億6454万	+2.44%
12/25	2,193	2,198	2,193	2,197	+0.23%	2,200	86億1158万	+2.95%
12/24	2,195	2,195	2,192	2,192	-0.09%	1,600	85億9198万	+2.77%
12/23	2,193	2,197	2,193	2,194	+0.05%	1,300	85億9982万	+2.91%
12/22	2,186	2,193	2,180	2,193	+0.97%	2,400	85億9261万	+2.96%
12/19	2,174	2,177	2,172	2,172	-0.09%	1,900	85億1033万	+2.12%
12/18	2,187	2,187	2,161	2,174	+0.79%	4,100	85億1816万	+2.21%
12/17	2,145	2,165	2,145	2,157	+1.55%	3,400	84億5155万	+1.41%
12/16	2,110	2,124	2,110	2,124	+0.66%	4,500	83億2225万	-0.05%
12/15	10:00 スーパー生鮮館TAIGA荏子田店の開店に関するお知らせ
12/15	10:00 2026年3月期中間株主通信
12/15	2,100	2,110	2,099	2,110	+0.67%	5,700	82億6740万	-0.66%
12/12	2,097	2,097	2,093	2,096	+0.1%	2,000	82億1254万	-1.27%
12/11	2,096	2,097	2,093	2,094	+0.29%	2,600	82億471万	-1.37%
12/10	2,090	2,090	2,085	2,088	+0.14%	2,800	81億8120万	-1.6%
12/09	2,082	2,090	2,082	2,085	-0.24%	4,500	81億6944万	-1.7%
12/08	2,090	2,090	2,088	2,090	+0.19%	2,300	81億8903万	-1.37%
12/05	2,089	2,089	2,086	2,086	-0.14%	3,300	81億7336万	-1.51%
12/04	2,086	2,089	2,086	2,089	+0.14%	2,700	81億8511万	-1.32%
12/03	2,086	2,087	2,085	2,086	+0.29%	3,800	81億7336万	-1.42%
12/02	2,080	2,086	2,080	2,080	0%	3,700	81億4985万	-1.7%
12/01	2,089	2,089	2,080	2,080	-0.14%	6,100	81億4985万	-1.65%
11/28	2,068	2,088	2,067	2,083	+0.73%	15,800	81億6161万	-1.47%
11/27	10:00 株式の立会外分売終了に関するお知らせ
11/27	2,057	2,084	2,055	2,068	-2.45%	79,700	81億283万	-2.13%
11/26	16:30 株式の立会外分売実施に関するお知らせ
11/26	2,175	2,177	2,120	2,120	-4.72%	25,800	83億658万	+0.38%
11/25	2,249	2,249	2,225	2,225	-1.07%	7,100	87億1799万	+5.5%
11/21	2,206	2,300	2,201	2,249	+1.95%	3,400	88億1203万	+7.1%
11/20	2,187	2,206	2,187	2,206	+1.05%	3,300	86億4222万	+5.5%
11/19	2,185	2,185	2,175	2,183	+0.23%	2,100	85億5212万	+4.8%
11/18	2,185	2,185	2,147	2,178	+2.01%	3,100	85億3253万	+4.96%
11/17	2,100	2,142	2,098	2,135	+0.9%	5,500	83億6407万	+3.34%
11/14	2,149	2,168	2,101	2,116	-2.67%	8,800	82億8964万	+2.72%
11/13	16:30 2026年3月期第2四半期決算動画公開(オンデマンド配信)のお知らせ
11/13	15:30 株式の立会外分売に関するお知らせ
11/13	15:30 剰余金の配当(中間配当)に関するお知らせ
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/13	2,162	2,186	2,162	2,174	+0.56%	2,500	85億1686万	+5.84%
11/12	2,128	2,162	2,108	2,162	+1.6%	4,200	84億6985万	+5.67%
11/11	2,128	2,128	2,095	2,128	+1.33%	3,400	83億3665万	+4.36%
11/10	2,092	2,100	2,086	2,100	+0.77%	4,000	82億2696万	+3.3%
11/07	2,074	2,084	2,074	2,084	+0.19%	3,200	81億6427万	+2.76%
11/06	2,075	2,081	2,074	2,080	+0.29%	2,000	81億4860万	+2.72%
11/05	2,078	2,078	2,062	2,074	+0.29%	2,400	81億2510万	+2.62%
11/04	2,073	2,077	2,041	2,068	+1.62%	4,700	81億159万	+2.58%
10/31	2,063	2,063	2,035	2,035	-1.36%	4,200	79億7231万	+0.94%
10/30	2,062	2,066	2,059	2,063	+0.19%	1,400	80億8200万	+2.28%
10/29	2,070	2,070	2,050	2,059	-0.53%	3,100	80億6633万	+1.98%
10/28	2,080	2,080	2,061	2,070	-0.05%	3,000	81億943万	+2.58%
10/27	2,073	2,075	2,064	2,071	+0.88%	2,600	81億1334万	+2.78%
10/24	15:30 2026年3月期第2四半期決算発表日および決算説明動画配信のお知らせ
10/24	2,068	2,068	2,051	2,053	-0.92%	1,900	80億4283万	+2.14%
10/23	2,062	2,072	2,051	2,072	+0.63%	2,900	81億1726万	+3.34%
10/22	2,040	2,060	2,040	2,059	+1.23%	3,600	80億6633万	+3.05%
10/21	2,036	2,044	2,030	2,034	-0.05%	1,600	79億5680万	+2.21%
10/20	2,062	2,062	2,030	2,035	+0.59%	3,200	79億6071万	+2.57%
10/17	2,020	2,032	2,012	2,023	+0.6%	2,400	79億1377万	+2.22%
10/16	2,000	2,011	1,995	2,011	+0.5%	3,900	78億6683万	+1.93%
10/15	1,999	2,001	1,986	2,001	+0.65%	4,400	78億2771万	+1.73%
10/14	1,967	1,989	1,965	1,988	+1.07%	6,700	77億7685万	+1.33%
10/10	1,971	1,979	1,966	1,967	-0.41%	3,400	76億9470万	+0.51%
10/09	1,978	1,979	1,970	1,975	+0.3%	3,500	77億2600万	+1.18%
10/08	1,973	1,974	1,969	1,969	-0.2%	3,800	77億253万	+1.08%
10/07	1,993	1,993	1,972	1,973	-0.35%	4,500	77億1817万	+1.49%

7698 アイスコ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート