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
09/16	2,096	2,112	2,092	2,092	-0.33%	43,000	-	-1.41%
09/15	2,100	2,117	2,090	2,099	-0.05%	57,700	-	-1.04%
09/14	2,058	2,100	2,058	2,100	+2.04%	63,500	-	-0.94%
09/11	2,069	2,073	2,046	2,058	-0.48%	82,100	-	-2.83%
09/10	2,068	2,077	2,044	2,068	0%	56,500	-	-2.31%
09/09	2,063	2,073	2,051	2,068	-0.62%	62,900	-	-2.22%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 121,093株（0.49%）-0.01%義務消失
09/08	2,106	2,106	2,072	2,081	-1.19%	67,700	-	-1.47%
09/08	（空売り報告）モルガン・スタンレーMUFG証券 123,793株（0.5%）再IN
09/07	2,116	2,123	2,100	2,106	-0.75%	48,100	-	-0.24%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 121,193株（0.49%）-0.45%義務消失
09/04	2,103	2,129	2,077	2,122	+0.9%	75,300	-	+0.57%
09/03	2,129	2,129	2,101	2,103	-1.22%	64,100	-	-0.28%
09/02	2,163	2,163	2,104	2,129	-1.62%	73,500	-	+1%
09/02	（空売り報告）モルガン・スタンレーMUFG証券 230,093株（0.94%）+0.23%
09/01	2,121	2,171	2,121	2,164	+2.03%	167,300	-	+2.85%
08/31	2,129	2,145	2,103	2,121	-0.47%	90,500	-	+1%
08/28	2,115	2,140	2,088	2,131	-1.52%	219,100	-	+1.67%
08/28	（空売り報告）モルガン・スタンレーMUFG証券 174,793株（0.71%）+0.11%
08/27	2,169	2,180	2,149	2,164	-0.23%	274,600	-	+3.39%
08/26	2,188	2,200	2,162	2,169	-0.91%	170,400	-	+3.83%
08/26	（空売り報告）モルガン・スタンレーMUFG証券 146,093株（0.6%）+0.06%
08/25	2,198	2,205	2,178	2,189	-0.09%	117,800	-	+4.84%
08/25	（空売り報告）モルガン・スタンレーMUFG証券 132,693株（0.54%）再IN
08/24	2,199	2,204	2,174	2,191	+0.55%	121,200	-	+5.08%
08/21	2,154	2,179	2,143	2,179	+1.4%	99,700	-	+4.66%
08/20	2,145	2,158	2,129	2,149	+0.47%	90,400	-	+3.27%
08/19	（IR情報）16:00 役員向け株式給付信託への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
08/19	2,129	2,141	2,118	2,139	+0.28%	91,200	-	+2.74%
08/18	2,095	2,133	2,092	2,133	+1.86%	97,900	-	+2.5%
08/17	2,144	2,144	2,094	2,094	-1.13%	93,400	-	+0.82%
08/14	2,090	2,124	2,080	2,118	+1.58%	93,200	-	+2.02%
08/14	（空売り報告）BNP Paribas Financial Markets SNC 114,848株（0.47%）-0.12%義務消失
08/13	2,070	2,088	2,056	2,085	+0.77%	98,500	-	+0.68%
08/12	2,069	2,075	2,048	2,069	+0.29%	80,300	-	+0.1%
08/10	2,065	2,074	2,054	2,063	+0.39%	77,200	-	0%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 93,893株（0.38%）-0.13%義務消失
08/07	2,048	2,062	2,041	2,055	+0.78%	71,900	-	-0.19%
08/06	2,025	2,046	2,010	2,039	+1.29%	95,600	-	-0.83%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 124,893株（0.51%）再IN
08/05	2,005	2,021	2,001	2,013	+0.65%	72,900	-	-1.9%
08/04	2,057	2,057	2,000	2,000	-2.82%	105,000	-	-2.39%
08/04	（空売り報告）モルガン・スタンレーMUFG証券 118,693株（0.48%）-0.03%義務消失
08/03	2,070	2,071	2,041	2,058	-0.63%	95,000	-	+0.54%
08/03	（空売り報告）モルガン・スタンレーMUFG証券 124,793株（0.51%）再IN
07/31	2,070	2,085	2,056	2,071	-1.57%	88,900	-	+1.42%
07/30	2,092	2,104	2,063	2,104	+1.01%	133,600	-	+3.39%
07/30	（空売り報告）Diversified Select Opportunities, LLC 188,900株（0.77%）-0.03%
07/29	2,033	2,092	2,027	2,083	+2.71%	100,100	-	+2.71%
07/28	2,064	2,064	2,013	2,028	-1.27%	128,300	-	+0.35%
07/27	2,016	2,055	2,005	2,054	+1.99%	64,200	-	+1.88%
07/24	2,059	2,061	1,997	2,014	-2.33%	135,900	-	+0.2%
07/24	（空売り報告）Diversified Select Opportunities, LLC 195,600株（0.8%）+0.1%
07/23	2,059	2,062	2,031	2,062	-0.39%	90,400	-	+2.84%
07/22	2,113	2,134	2,063	2,070	-3.09%	139,800	-	+3.71%
07/21	2,123	2,159	2,123	2,136	+1.14%	124,100	-	+7.44%
07/17	2,126	2,145	2,104	2,112	-0.66%	109,600	-	+6.77%
07/16	2,144	2,168	2,117	2,126	-0.93%	142,800	-	+7.97%
07/15	2,177	2,195	2,134	2,146	-1.42%	164,300	-	+9.55%
07/14	2,150	2,214	2,140	2,177	+3.22%	239,500	-	+11.76%
07/13	1,993	2,131	1,980	2,109	+3.23%	386,400	-	+9.11%
07/10	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/10	（IR情報）15:30 2027年2月期第2四半期(中間期)および2027年2月期通期連結業績予想の修正に関するお知らせ
07/10	2,060	2,063	2,033	2,043	-0.83%	168,000	-	+6.35%
07/10	（空売り報告）Barclays Capital Securities Ltd 113,488株（0.46%）-0.1%義務消失
07/09	2,015	2,063	2,013	2,060	+3%	231,800	-	+7.8%
07/08	1,990	2,007	1,981	2,000	+1.27%	125,900	-	+5.21%
07/08	（空売り報告）Barclays Capital Securities Ltd 136,988株（0.56%）-0.05%
07/07	1,980	1,990	1,964	1,975	+0.05%	48,800	-	+4.33%
07/06	1,958	1,984	1,956	1,974	+0.82%	71,500	-	+4.72%
07/03	1,979	1,984	1,958	1,958	-1.06%	80,300	-	+4.26%
07/02	1,955	1,979	1,949	1,979	+1.7%	130,300	-	+5.72%
07/01	1,944	1,953	1,930	1,946	+0.05%	68,000	-	+4.29%
06/30	1,947	1,957	1,938	1,945	-0.05%	99,500	-	+4.51%
06/29	1,928	1,946	1,926	1,946	+1.25%	133,000	-	+4.96%
06/26	1,918	1,923	1,906	1,922	+0.58%	72,900	-	+4%
06/25	1,916	1,919	1,904	1,911	-0.16%	44,400	-	+3.63%
06/25	（空売り報告）Barclays Capital Securities Ltd 148,488株（0.61%）+0.03%
06/24	1,920	1,924	1,905	1,914	-0.52%	60,300	-	+3.97%
06/24	（空売り報告）Barclays Capital Securities Ltd 143,088株（0.58%）再IN
06/23	1,904	1,927	1,904	1,924	+0.94%	106,400	-	+4.79%
06/22	1,896	1,925	1,891	1,906	+0.53%	88,600	-	+4.04%
06/19	1,875	1,896	1,874	1,896	+1.01%	104,500	-	+3.72%
06/18	1,856	1,885	1,853	1,877	+1.02%	61,100	-	+2.85%
06/17	1,878	1,894	1,858	1,858	-0.64%	58,400	-	+1.98%
06/16	1,880	1,885	1,860	1,870	-0.8%	57,500	-	+2.75%
06/15	1,880	1,896	1,879	1,885	+0.27%	74,800	-	+3.74%
06/12	1,870	1,888	1,863	1,880	+0.53%	74,900	-	+3.58%
06/11	1,882	1,882	1,854	1,870	+0.27%	58,700	-	+3.14%
06/10	1,830	1,867	1,820	1,865	+2.36%	90,600	-	+2.98%
06/10	（空売り報告）BNP Paribas Financial Markets SNC 144,648株（0.59%）-0.1%
06/09	1,811	1,824	1,810	1,822	+1.05%	52,500	-	+0.66%
06/08	1,800	1,816	1,792	1,803	+0.11%	81,000	-	-0.44%
06/05	1,791	1,810	1,790	1,801	+0.56%	51,700	-	-0.66%
06/05	（空売り報告）BNP Paribas Financial Markets SNC 169,648株（0.69%）-0.01%
06/04	1,797	1,797	1,779	1,791	-0.22%	60,900	-	-1.27%
06/03	1,785	1,795	1,775	1,795	+0.79%	63,700	-	-1.21%
06/03	（空売り報告）BNP Paribas Financial Markets SNC 170,348株（0.7%）+0.01%
06/02	1,794	1,795	1,772	1,781	-0.72%	104,100	-	-2.09%
06/01	1,810	1,815	1,789	1,794	-1.43%	88,700	-	-1.54%
06/01	（空売り報告）BNP Paribas Financial Markets SNC 168,548株（0.69%）+0.1%
05/29	1,830	1,844	1,820	1,820	-0.55%	66,800	-	-0.33%
05/28	（IR情報）15:30 「当社株式の大規模買付行為に関する対応策(買収への対応方針)」に基づく独立委員会委員の一部交代に関するお知らせ
05/28	1,822	1,836	1,812	1,830	+1.1%	83,300	-	0%
05/27	1,790	1,819	1,786	1,810	+1.06%	107,200	-	-1.31%
05/26	1,794	1,804	1,790	1,791	-0.17%	56,300	-	-2.5%
05/25	1,823	1,823	1,791	1,794	-1.59%	54,500	-	-2.55%
05/25	（空売り報告）モルガン・スタンレーMUFG証券 87,893株（0.36%）-0.15%義務消失
05/22	1,814	1,829	1,808	1,823	+0.5%	54,900	-	-1.19%
05/21	1,810	1,815	1,803	1,814	+0.44%	40,600	-	-1.79%
05/20	1,826	1,826	1,789	1,806	-0.93%	68,800	-	-2.22%
05/20	（空売り報告）BNP Paribas Financial Markets SNC 144,848株（0.59%）-0.17%
05/19	1,814	1,828	1,812	1,823	+0.77%	64,400	-	-1.3%
05/18	1,814	1,815	1,787	1,809	-0.28%	82,300	-	-2.11%
05/18	（空売り報告）Diversified Select Opportunities, LLC 170,600株（0.7%）+0.1%
05/15	1,810	1,816	1,803	1,814	+0.22%	60,300	-	-1.89%
05/14	1,803	1,810	1,794	1,810	+0.28%	40,200	-	-2.16%
05/13	1,808	1,811	1,798	1,805	+0.45%	68,500	-	-2.49%
05/12	1,819	1,819	1,790	1,797	-1.1%	95,900	-	-2.97%
05/11	1,833	1,842	1,807	1,817	-0.76%	67,700	-	-1.94%
05/08	1,821	1,831	1,810	1,831	+0.55%	82,600	-	-1.13%
05/07	1,839	1,839	1,818	1,821	-0.98%	106,000	-	-1.62%
05/01	1,847	1,847	1,828	1,839	-0.43%	68,700	-	-0.65%
04/30	1,839	1,851	1,830	1,847	-0.22%	82,900	-	-0.16%
04/28	1,851	1,856	1,834	1,851	+0.54%	110,500	-	+0.16%
04/27	1,850	1,860	1,841	1,841	-0.7%	79,200	-	-0.27%
04/27	（空売り報告）モルガン・スタンレーMUFG証券 126,093株（0.51%）再IN
04/24	1,836	1,874	1,832	1,854	+0.38%	111,500	-	+0.6%
04/23	1,851	1,854	1,833	1,847	-0.54%	83,500	-	+0.38%
04/22	1,896	1,904	1,857	1,857	-2.47%	75,400	-	+0.98%
04/22	（空売り報告）BNP Paribas Financial Markets SNC 186,948株（0.76%）-0.04%
04/22	（空売り報告）Diversified Select Opportunities, LLC 146,400株（0.6%）+0.01%
04/16	（空売り報告）Diversified Select Opportunities, LLC 145,800株（0.59%）-0.01%

ヨンドシー HD（8008）のイベントチャート

2026/04/22～2026/09/16

イベント情報＆株価推移

開示資料

決算

株式

チャート