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	1,328	1,332	1,323	1,324	-0.3%	5,400	-	+0.08%
10/01	1,328	1,328	1,323	1,328	+0.38%	1,600	-	+0.38%
09/30	1,326	1,328	1,322	1,323	-0.3%	4,200	-	0%
09/29	1,320	1,327	1,320	1,327	+0.53%	2,700	-	+0.3%
09/28	（IR情報）10:00 自社IP美少女プラモデル世界累計出荷数1,000万個突破のお知らせ
09/28	1,322	1,325	1,319	1,320	0%	6,400	-	-0.23%
09/25	（IR情報）15:30 支配株主等に関する事項について
09/25	1,322	1,322	1,318	1,320	0%	3,900	-	-0.23%
09/24	1,321	1,324	1,320	1,320	-0.08%	2,600	-	-0.23%
09/18	（IR情報）13:00 【お台場エリア初出店】期間限定店舗「コトブキヤダイバーシティ東京プラザ店」を 2026年11月上旬オープン
09/18	1,328	1,328	1,320	1,321	-0.15%	3,400	-	-0.15%
09/17	1,327	1,329	1,323	1,323	-0.3%	2,100	-	-0.08%
09/16	1,323	1,327	1,323	1,327	+0.23%	2,900	-	+0.23%
09/15	1,323	1,324	1,323	1,324	+0.08%	900	-	0%
09/14	1,321	1,328	1,321	1,323	+0.15%	2,200	-	-0.08%
09/11	1,325	1,325	1,320	1,321	+0.08%	1,600	-	-0.23%
09/10	1,320	1,328	1,320	1,320	-0.08%	1,800	-	-0.3%
09/09	1,325	1,328	1,320	1,321	-0.6%	6,100	-	-0.15%
09/08	1,325	1,330	1,323	1,329	+0.23%	3,600	-	+0.45%
09/07	1,334	1,334	1,326	1,326	+0.08%	4,300	-	+0.23%
09/04	1,324	1,325	1,323	1,325	+0.15%	3,100	-	+0.15%
09/03	1,322	1,324	1,321	1,323	+0.08%	2,400	-	+0.08%
09/02	1,324	1,325	1,322	1,322	-0.15%	3,300	-	0%
09/01	1,324	1,325	1,322	1,324	0%	4,900	-	+0.23%
08/31	1,325	1,325	1,322	1,324	+0.23%	5,500	-	+0.23%
08/28	1,323	1,323	1,317	1,321	-0.08%	8,000	-	+0.08%
08/27	1,321	1,323	1,319	1,322	-0.23%	10,700	-	+0.15%
08/26	1,321	1,325	1,321	1,325	+0.38%	3,000	-	+0.38%
08/25	1,325	1,327	1,320	1,320	-0.3%	3,900	-	+0.08%
08/24	1,325	1,325	1,321	1,324	-0.08%	6,100	-	+0.38%
08/21	1,329	1,329	1,320	1,325	+0.15%	2,700	-	+0.45%
08/20	1,324	1,324	1,319	1,323	-0.08%	3,300	-	+0.3%
08/19	1,325	1,325	1,318	1,324	+0.3%	3,800	-	+0.38%
08/18	1,325	1,325	1,319	1,320	+0.08%	2,400	-	+0.08%
08/17	1,320	1,324	1,310	1,319	-1.79%	12,300	-	0%
08/14	（IR情報）15:30 2026年6月期決算補足説明資料
08/14	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/14	1,334	1,345	1,323	1,343	+1.05%	12,700	-	+1.82%
08/13	1,328	1,330	1,324	1,329	+0.08%	4,500	-	+0.83%
08/12	1,328	1,328	1,323	1,328	+0.61%	3,800	-	+0.76%
08/10	1,319	1,324	1,319	1,320	+0.38%	4,400	-	+0.15%
08/07	1,320	1,320	1,315	1,315	-0.15%	1,400	-	-0.23%
08/06	1,312	1,320	1,312	1,317	+0.38%	4,200	-	-0.08%
08/05	1,312	1,324	1,310	1,312	-0.46%	8,600	-	-0.53%
08/04	1,321	1,321	1,310	1,318	-0.08%	3,200	-	-0.08%
08/03	1,321	1,321	1,315	1,319	-0.15%	1,200	-	0%
07/31	1,319	1,321	1,313	1,321	+0.23%	4,100	-	0%
07/30	1,310	1,318	1,308	1,318	+0.3%	2,500	-	-0.38%
07/29	1,307	1,314	1,307	1,314	+0.15%	3,400	-	-0.83%
07/28	1,311	1,314	1,308	1,312	+0.38%	4,400	-	-1.13%
07/27	1,310	1,310	1,303	1,307	-0.08%	3,800	-	-1.66%
07/24	1,309	1,310	1,302	1,308	-0.08%	2,600	-	-1.73%
07/23	1,317	1,317	1,302	1,309	-0.68%	11,900	-	-1.8%
07/22	1,318	1,318	1,315	1,318	+0.15%	3,600	-	-1.27%
07/21	1,320	1,324	1,316	1,316	-0.3%	5,000	-	-1.5%
07/17	1,324	1,327	1,320	1,320	-0.3%	3,600	-	-1.27%
07/16	1,327	1,327	1,320	1,324	0%	3,000	-	-0.97%
07/15	1,320	1,326	1,320	1,324	+0.23%	2,200	-	-0.97%
07/14	1,320	1,323	1,318	1,321	+0.08%	2,500	-	-1.27%
07/13	1,324	1,328	1,320	1,320	-0.45%	4,100	-	-1.35%
07/10	1,322	1,327	1,320	1,326	+0.3%	4,100	-	-0.9%
07/09	1,329	1,330	1,322	1,322	+0.08%	2,600	-	-1.2%
07/08	1,328	1,332	1,321	1,321	-0.53%	3,900	-	-1.34%
07/07	1,330	1,335	1,321	1,328	+0.23%	3,800	-	-0.82%
07/06	1,333	1,333	1,321	1,325	+0.38%	3,600	-	-1.05%
07/03	1,320	1,325	1,318	1,320	0%	3,700	-	-1.49%
07/02	1,325	1,325	1,308	1,320	-0.15%	9,300	-	-1.57%
07/01	（IR情報）11:00 コトブキヤショップで会員ランクサービス開始、ランクに応じた特典を提供
07/01	1,322	1,344	1,322	1,322	0%	5,800	-	-1.42%
06/30	（IR情報）11:00 TVアニメ『貸した魔力は【リボ払い】で強制徴収』製作委員会に出資参加
06/30	1,325	1,332	1,317	1,322	+0.76%	7,800	-	-1.49%
06/29	1,340	1,340	1,301	1,312	-4.23%	24,100	-	-2.16%
06/26	1,372	1,372	1,364	1,370	0%	15,300	-	+2.16%
06/25	1,372	1,373	1,363	1,370	+0.15%	8,600	-	+2.32%
06/24	1,361	1,368	1,355	1,368	+0.51%	5,200	-	+2.32%
06/23	1,375	1,375	1,356	1,361	-0.07%	6,000	-	+1.95%
06/22	1,367	1,374	1,355	1,362	0%	6,500	-	+2.18%
06/19	1,370	1,370	1,360	1,362	-0.58%	4,500	-	+2.33%
06/18	1,363	1,370	1,360	1,370	+1.33%	8,000	-	+3.01%
06/17	1,342	1,353	1,342	1,352	+0.97%	5,300	-	+1.81%
06/16	1,361	1,361	1,334	1,339	+0.15%	9,100	-	+0.98%
06/15	（IR情報）15:30 ムジュウリョク株式会社との合弁会社「株式会社VEID」設立に関するお知らせ
06/15	（IR情報）15:30 2026年６月期株主優待（QUOカード）のデザインに関するお知らせ
06/15	1,335	1,340	1,333	1,337	+0.53%	5,800	-	+0.91%
06/12	1,340	1,340	1,330	1,330	-0.08%	4,700	-	+0.38%
06/11	1,337	1,337	1,325	1,331	+0.3%	3,900	-	+0.53%
06/10	（IR情報）12:00 自社IP美少女プラモデル世界累計出荷数980万個突破のお知らせ
06/10	1,328	1,340	1,320	1,327	-0.08%	6,000	-	+0.23%
06/09	1,332	1,335	1,317	1,328	-0.3%	6,000	-	+0.3%
06/08	1,323	1,339	1,320	1,332	+0.38%	10,400	-	+0.6%
06/05	1,327	1,330	1,324	1,327	0%	3,300	-	+0.23%
06/04	1,327	1,332	1,325	1,327	0%	4,100	-	+0.15%
06/03	1,343	1,343	1,322	1,327	-0.97%	10,400	-	+0.15%
06/02	1,353	1,353	1,340	1,340	-0.96%	4,100	-	+1.06%
06/01	1,349	1,353	1,341	1,353	+1.27%	7,600	-	+2.04%
05/29	1,331	1,345	1,331	1,336	+0.38%	5,200	-	+0.75%
05/28	1,326	1,349	1,320	1,331	+0.38%	8,800	-	+0.3%
05/27	1,315	1,326	1,315	1,326	+0.84%	6,200	-	-0.15%
05/26	1,320	1,320	1,315	1,315	+0.15%	3,100	-	-1.05%
05/25	1,325	1,325	1,311	1,313	-0.3%	6,200	-	-1.28%
05/22	1,312	1,317	1,310	1,317	+0.38%	2,900	-	-1.13%
05/21	1,318	1,324	1,311	1,312	-0.61%	3,900	-	-1.65%
05/20	1,310	1,328	1,309	1,320	+0.3%	4,400	-	-1.2%
05/19	1,311	1,316	1,304	1,316	+0.69%	5,500	-	-1.64%
05/18	1,326	1,332	1,307	1,307	-1.73%	11,400	-	-2.46%
05/15	（IR情報）15:30 2026年6月期第3四半期決算補足説明資料
05/15	（IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/15	1,320	1,331	1,320	1,330	+0.91%	2,500	-	-0.89%
05/14	1,316	1,318	1,307	1,318	+0.23%	7,900	-	-1.93%
05/13	1,316	1,329	1,315	1,315	-0.08%	4,500	-	-2.3%
05/12	1,321	1,327	1,310	1,316	-0.38%	9,900	-	-2.3%
05/11	1,326	1,330	1,321	1,321	-0.3%	4,900	-	-2%

壽屋（7809）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート