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	2,091	2,118	2,086	2,109	+0.29%	103,900	-	+0.14%
10/01	2,088	2,111	2,076	2,103	+0.72%	55,000	-	-0.28%
09/30	2,070	2,097	2,062	2,088	+0.68%	51,200	-	-1.18%
09/29	2,100	2,100	2,062	2,074	-1.8%	72,300	-	-1.98%
09/28	2,115	2,125	2,108	2,112	+0.33%	84,700	-	-0.33%
09/25	2,090	2,114	2,090	2,105	+0.72%	64,900	-	-0.71%
09/24	2,086	2,097	2,070	2,090	+0.19%	93,400	-	-1.51%
09/18	2,112	2,112	2,085	2,086	-1%	53,600	-	-1.7%
09/17	2,093	2,117	2,093	2,107	+0.72%	56,100	-	-0.75%
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%
09/08	2,106	2,106	2,072	2,081	-1.19%	67,700	-	-1.47%
09/07	2,116	2,123	2,100	2,106	-0.75%	48,100	-	-0.24%
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%
09/01	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%
08/27	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%
08/25	2,198	2,205	2,178	2,189	-0.09%	117,800	-	+4.84%
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	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%
08/13	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%
08/07	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%
08/05	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%
08/03	2,070	2,071	2,041	2,058	-0.63%	95,000	-	+0.54%
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%
07/29	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%
07/23	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	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/10	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%
07/09	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%
07/07	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%
06/24	1,920	1,924	1,905	1,914	-0.52%	60,300	-	+3.97%
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%
06/09	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%
06/04	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%
06/02	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%
05/29	1,830	1,844	1,820	1,820	-0.55%	66,800	-	-0.33%
05/28	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%
05/22	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%
05/19	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%
05/15	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%

ヨンドシー HD（8008）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート