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
09/14	999	1,007	998	1,001	+0.3%	12,800	134億2341万	+0.7%
09/11	1,004	1,008	991	998	-0.7%	16,400	133億8318万	+0.5%
09/10	1,008	1,017	1,005	1,005	-0.3%	10,500	134億7705万	+1.31%
09/09	1,012	1,021	1,005	1,008	-0.3%	18,400	135億1728万	+1.72%
09/08	1,042	1,045	1,010	1,011	-1.46%	26,400	135億5751万	+2.22%
09/07	1,025	1,040	1,021	1,026	+1.08%	27,400	137億5866万	+3.95%
09/04	1,010	1,022	998	1,015	+1.2%	21,300	136億1115万	+3.15%
09/03	1,001	1,010	998	1,003	+0.3%	18,700	134億5023万	+2.35%
09/02	1,008	1,015	1,000	1,000	-1.09%	34,200	134億1000万	+2.25%
09/01	1,039	1,039	1,010	1,011	-1.94%	28,700	135億5751万	+3.59%
08/31	1,022	1,048	1,015	1,031	+1.88%	44,600	138億2571万	+5.74%
08/28	1,000	1,021	1,000	1,012	+1.2%	31,200	135億7092万	+4.33%
08/27	998	1,009	981	1,000	+0.2%	23,300	134億1000万	+3.63%
08/26	985	998	977	998	+2.25%	31,700	133億8318万	+3.96%
08/25	982	1,000	964	976	-1.91%	56,800	130億8816万	+2.2%
08/24	979	998	979	995	+3.22%	46,000	133億4295万	+4.63%
08/21	976	980	963	964	-1.23%	32,400	129億2724万	+1.8%
08/20	960	993	960	976	+1.67%	21,100	130億8816万	+3.39%
08/19	986	1,001	960	960	-2.64%	52,100	128億7360万	+2.02%
08/18	986	995	974	986	+1.34%	26,000	132億2226万	+5.01%
08/17	982	1,004	973	973	+0.62%	43,900	130億4793万	+3.95%
08/14	961	979	960	967	+0.94%	36,500	129億6747万	+3.64%
08/13	952	964	922	958	+1.16%	61,700	128億4678万	+3.01%
08/12	（IR情報）15:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/12	1,033	1,088	944	947	-7.16%	245,900	126億9927万	+2.05%
08/10	999	1,033	993	1,020	+3.34%	56,400	136億7820万	+10.15%
08/07	983	1,003	974	987	+0.51%	22,700	132億3567万	+7.17%
08/06	971	983	964	982	+1.34%	12,100	131億6862万	+7.09%
08/05	958	972	944	969	+1.15%	11,500	129億9429万	+6.13%
08/04	965	965	950	958	-0.1%	6,200	128億4678万	+5.39%
08/03	964	976	923	959	+1.05%	19,600	128億6019万	+5.73%
07/31	935	949	915	949	+3.15%	14,300	127億2609万	+5.09%
07/30	938	956	919	920	-2.75%	39,200	123億3720万	+2.34%
07/29	954	960	919	946	-0.73%	49,500	126億8586万	+5.58%
07/28	1,001	1,007	938	953	-4.22%	92,800	127億7973万	+6.72%
07/27	941	995	926	995	+11.05%	119,300	133億4295万	+11.92%
07/24	892	903	882	896	+0.67%	9,100	120億1536万	+1.47%
07/23	880	890	880	890	+1.25%	3,200	119億3490万	+1.02%
07/22	890	890	879	879	+0.11%	2,500	117億8739万	-0.11%
07/21	870	885	870	878	+0.92%	5,500	117億7398万	+0.11%
07/17	890	890	836	870	-2.79%	45,600	116億6670万	-0.46%
07/16	885	902	884	895	+0.56%	7,200	120億195万	+2.64%
07/15	896	905	890	890	-0.67%	5,600	119億3490万	+2.42%
07/14	904	912	895	896	-1.32%	10,300	120億1536万	+3.34%
07/13	914	923	908	908	-0.66%	5,000	121億7628万	+5.09%
07/10	908	926	906	914	+2.35%	9,500	122億5674万	+6.28%
07/09	901	905	888	893	+0.22%	4,700	119億7513万	+4.2%
07/08	911	921	889	891	-2.2%	21,500	119億4831万	+4.33%
07/07	904	941	904	911	+0.89%	43,300	122億1651万	+6.92%
07/06	895	913	890	903	+1.12%	14,700	121億923万	+6.36%
07/03	893	895	890	893	+0.34%	4,300	119億7513万	+5.43%
07/02	873	898	872	890	+1.6%	9,900	119億3490万	+5.2%
07/01	893	895	876	876	-0.9%	7,500	117億4716万	+3.79%
06/30	885	893	880	884	-0.23%	5,800	118億5444万	+4.86%
06/29	866	892	866	886	+2.31%	16,200	118億8126万	+5.1%
06/26	860	869	854	866	+0.7%	15,400	116億1306万	+2.85%
06/25	859	862	854	860	+1.42%	5,200	115億3260万	+2.26%
06/24	854	861	843	848	-1.4%	13,400	113億7168万	+0.83%
06/23	860	873	855	860	+1.78%	14,700	115億3260万	+2.38%
06/22	852	866	845	845	-1.17%	13,300	113億3145万	+0.48%
06/19	858	864	848	855	+0.71%	9,900	114億6555万	+1.54%
06/18	852	863	832	849	-0.35%	28,400	113億8509万	+0.83%
06/17	841	901	836	852	+5.06%	66,200	114億2532万	+0.24%
06/16	817	820	803	811	-0.49%	14,000	108億7551万	-5.59%
06/15	824	828	815	815	-0.61%	8,000	109億2915万	-6.11%
06/12	815	826	815	820	+0.99%	5,400	109億9620万	-6.71%
06/11	845	845	802	812	-2.99%	23,300	108億8892万	-8.56%
06/10	830	845	830	837	+2.2%	12,900	112億2417万	-6.9%
06/09	810	838	810	819	+1.24%	12,100	109億8279万	-9.8%
06/08	819	824	800	809	-3%	29,600	108億4869万	-11.78%
06/05	820	847	820	834	+1.21%	8,900	111億8394万	-10.13%
06/04	834	834	823	824	-1.79%	11,100	110億4984万	-12.15%
06/03	845	845	831	839	-0.47%	15,800	112億5099万	-11.59%
06/02	849	856	830	843	-0.71%	23,100	113億463万	-12.1%
06/01	876	878	849	849	-2.3%	22,000	113億8509万	-12.56%
05/29	（IR情報）15:00 2026年9月期第2四半期決算説明会資料
05/29	845	900	845	869	+3.21%	44,500	116億5329万	-11.69%
05/28	859	860	840	842	-1.41%	6,600	112億9122万	-15.55%
05/27	875	877	848	854	-2.4%	27,500	114億5214万	-15.36%
05/26	878	878	864	875	+1.39%	19,000	117億3375万	-14.38%
05/25	845	866	833	863	+2.13%	32,300	115億7283万	-16.54%
05/22	836	852	819	845	0%	30,800	113億3145万	-19.14%
05/21	860	864	837	845	0%	20,100	113億3145万	-19.91%
05/20	865	870	841	845	-2.2%	29,500	113億3145万	-20.73%
05/19	873	896	858	864	-1.03%	52,500	115億8624万	-19.78%
05/18	883	917	842	873	0%	135,400	117億693万	-19.83%
05/15	（IR情報）15:00 2026年9月期通期連結業績予想の修正及び剰余金の配当(中間配当)並びに配当予想の修正(増配)に関するお知らせ
05/15	（IR情報）15:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/15	1,069	1,077	856	873	-15.98%	104,700	117億693万	-20.56%
05/14	1,067	1,082	1,020	1,039	-2.44%	20,400	139億3299万	-6.31%
05/13	（5%ルール）寺田正秀（10.65%）寺田久子（1.47%）TCS（27.78%）
05/13	1,052	1,078	1,052	1,065	+0.85%	11,900	142億8165万	-4.31%
05/12	1,077	1,077	1,056	1,056	-2.31%	12,100	141億6096万	-5.21%
05/11	1,055	1,110	1,055	1,081	+2.46%	18,900	144億9621万	-3.31%
05/08	1,072	1,072	1,045	1,055	-2.22%	16,900	141億4755万	-5.64%
05/07	1,065	1,102	1,065	1,079	+1.31%	9,100	144億6939万	-3.66%
05/01	1,059	1,074	1,041	1,065	+2.31%	20,000	142億8165万	-5.16%
04/30	1,069	1,086	1,039	1,041	-3.07%	39,900	139億5981万	-7.71%
04/28	1,081	1,103	1,057	1,074	-0.65%	47,700	144億234万	-5.29%
04/27	1,102	1,134	1,072	1,081	-1.82%	23,000	144億9621万	-4.93%
04/24	1,111	1,115	1,092	1,101	+0.36%	13,300	147億6441万	-3.42%
04/23	1,139	1,139	1,080	1,097	-4.02%	99,300	147億1077万	-4.19%
04/22	1,171	1,171	1,138	1,143	-2.39%	8,200	153億2763万	-0.87%
04/21	1,186	1,200	1,171	1,171	-1.76%	9,700	157億311万	+1.21%
04/20	1,158	1,209	1,158	1,192	+2.94%	25,100	159億8472万	+2.76%

粧美堂（7819）のイベントチャート

2026/04/20～2026/09/14

イベント情報＆株価推移

開示資料

決算

株式

チャート