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
10/06	1,281	1,287	1,274	1,281	0%	185,800	-	-3.9%
10/05	1,287	1,287	1,275	1,281	-0.47%	246,600	-	-4.19%
10/02	1,303	1,306	1,279	1,287	-1.76%	322,900	-	-4.03%
10/01	1,301	1,317	1,296	1,310	+0.23%	252,700	-	-2.53%
09/30	1,296	1,308	1,282	1,307	+0.62%	269,100	-	-2.9%
09/29	1,301	1,306	1,288	1,299	-0.38%	291,100	-	-3.56%
09/29	（空売り報告）Barclays Capital Securities Ltd 924,108株（0.92%）+0.12%
09/28	1,315	1,316	1,301	1,304	-0.46%	273,000	-	-3.26%
09/25	1,302	1,312	1,302	1,310	+0.69%	179,100	-	-2.82%
09/24	1,323	1,326	1,301	1,301	-2.33%	260,700	-	-3.49%
09/18	1,325	1,344	1,318	1,332	+0.23%	385,800	-	-1.11%
09/17	1,340	1,348	1,327	1,329	-0.6%	269,500	-	-1.26%
09/16	1,357	1,360	1,334	1,337	-0.74%	230,900	-	-0.74%
09/16	（空売り報告）Barclays Capital Securities Ltd 805,608株（0.8%）+0.05%
09/15	1,360	1,369	1,346	1,347	-0.52%	225,500	-	0%
09/15	（空売り報告）JPM Securities Japan Co Ltd. 626,614株（0.62%）+0.09%
09/14	1,351	1,371	1,343	1,354	+0.89%	315,200	-	+0.52%
09/11	1,349	1,360	1,342	1,342	-0.52%	305,100	-	-0.3%
09/11	（空売り報告）JPM Securities Japan Co Ltd. 529,514株（0.53%）再IN
09/10	1,351	1,363	1,344	1,349	-0.88%	252,800	-	+0.37%
09/10	（空売り報告）Barclays Capital Securities Ltd 750,708株（0.75%）再IN
09/09	1,356	1,377	1,352	1,361	0%	290,600	-	+1.42%
09/08	1,323	1,363	1,317	1,361	+2.72%	268,200	-	+1.57%
09/07	1,347	1,347	1,325	1,325	-2.14%	166,700	-	-0.97%
09/04	1,344	1,361	1,335	1,354	+0.52%	160,600	-	+1.2%
09/03	1,360	1,361	1,344	1,347	-0.96%	197,400	-	+0.6%
09/02	1,373	1,376	1,352	1,360	-1.66%	244,000	-	+1.49%
09/01	1,370	1,390	1,360	1,383	+0.36%	297,600	-	+3.36%
08/31	1,395	1,398	1,376	1,378	-1.15%	319,600	-	+3.22%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 472,813株（0.47%）-0.11%義務消失
08/28	1,372	1,395	1,368	1,394	+1.16%	309,500	-	+4.81%
08/27	1,367	1,393	1,356	1,378	+0.29%	351,700	-	+4.08%
08/26	1,370	1,380	1,367	1,374	+0.29%	327,000	-	+4.09%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 586,213株（0.58%）-0.1%
08/25	1,360	1,376	1,354	1,370	+1.26%	345,100	-	+4.1%
08/24	1,341	1,359	1,332	1,353	+1.12%	263,400	-	+3.13%
08/21	1,325	1,339	1,323	1,338	+1.06%	264,900	-	+2.22%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 687,239株（0.68%）-0.06%
08/20	1,310	1,324	1,294	1,324	+1.85%	289,500	-	+1.38%
08/19	1,311	1,312	1,287	1,300	+0.23%	412,500	-	-0.31%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 741,639株（0.74%）+0.1%
08/18	1,291	1,299	1,282	1,297	+0.46%	358,400	-	-0.38%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 643,939株（0.64%）+0.07%
08/17	1,304	1,309	1,286	1,291	-0.84%	381,500	-	-0.69%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 573,339株（0.57%）再IN
08/14	1,327	1,339	1,301	1,302	-3.2%	467,400	-	+0.23%
08/13	1,344	1,353	1,326	1,345	+0.15%	324,300	-	+3.7%
08/12	1,359	1,374	1,339	1,343	-1.25%	388,300	-	+3.87%
08/10	1,352	1,367	1,322	1,360	+2.8%	615,500	-	+5.51%
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算説明資料
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	1,315	1,338	1,304	1,323	+1.69%	391,400	-	+3.12%
08/07	（空売り報告）モルガン・スタンレーMUFG証券 408,013株（0.4%）-0.24%義務消失
08/06	1,305	1,317	1,287	1,301	+1.09%	303,700	-	+1.8%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 646,713株（0.64%）+0.14%
08/05	1,310	1,315	1,287	1,287	-1.76%	314,200	-	+1.1%
08/04	1,316	1,318	1,298	1,310	-0.76%	303,400	-	+3.07%
08/03	1,331	1,339	1,300	1,320	-0.75%	332,700	-	+4.18%
07/31	1,316	1,353	1,315	1,330	-3.06%	400,700	-	+5.22%
07/30	1,372	1,385	1,350	1,372	-0.07%	454,200	-	+8.98%
07/29	1,315	1,378	1,313	1,373	+4.97%	688,700	-	+9.58%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 430,439株（0.43%）-0.16%義務消失
07/28	1,303	1,308	1,290	1,308	+0.62%	241,700	-	+4.98%
07/27	1,271	1,301	1,271	1,300	+3.09%	248,700	-	+4.75%
07/24	1,234	1,266	1,232	1,261	+1.29%	207,400	-	+1.86%
07/23	1,255	1,260	1,241	1,245	-1.74%	233,200	-	+0.73%
07/22	1,273	1,274	1,253	1,267	-1.17%	287,600	-	+2.59%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 502,313株（0.5%）再IN
07/21	1,282	1,304	1,276	1,282	+0.31%	308,800	-	+3.97%
07/17	1,276	1,292	1,273	1,278	+0.95%	343,400	-	+3.82%
07/17	（空売り報告）Barclays Capital Securities Ltd 463,800株（0.46%）-0.05%義務消失
07/16	1,279	1,280	1,264	1,266	0%	268,400	-	+2.93%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 596,837株（0.59%）-0.06%
07/15	1,280	1,283	1,259	1,266	-0.55%	253,600	-	+3.09%
07/14	1,268	1,288	1,267	1,273	+1.6%	385,200	-	+3.75%
07/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 654,237株（0.65%）-0.1%
07/13	1,253	1,267	1,253	1,253	+0.16%	229,700	-	+2.37%
07/10	1,250	1,257	1,241	1,251	-0.56%	304,200	-	+2.29%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 756,337株（0.75%）-0.14%
07/09	1,257	1,262	1,247	1,258	+0.08%	253,600	-	+3.03%
07/08	1,253	1,263	1,247	1,257	+0.72%	320,300	-	+3.12%
07/07	1,221	1,251	1,217	1,248	+1.71%	317,300	-	+2.46%
07/06	1,210	1,230	1,209	1,227	+1.4%	315,900	-	+0.82%
07/03	1,222	1,224	1,208	1,210	+0.5%	308,400	-	-0.66%
07/02	1,207	1,213	1,193	1,204	+1.26%	414,600	-	-1.39%
07/02	（空売り報告）Barclays Capital Securities Ltd 511,300株（0.51%）再IN
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 896,437株（0.89%）-0.11%
07/01	1,215	1,215	1,184	1,189	-2.62%	494,200	-	-2.94%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 999,537株（1%）+0.04%
06/30	1,226	1,231	1,206	1,221	-0.57%	442,100	-	-0.65%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 963,037株（0.96%）-0.05%
06/29	1,228	1,233	1,201	1,228	+0.24%	2,024,200	-	-0.32%
06/29	（空売り報告）モルガン・スタンレーMUFG証券 486,113株（0.48%）-0.02%義務消失
06/26	1,214	1,230	1,213	1,225	+0.66%	1,802,800	-	-0.81%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 501,313株（0.5%）再IN
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,009,237株（1.01%）+0.05%
06/25	1,220	1,229	1,215	1,217	+0.41%	613,500	-	-1.85%
06/24	1,203	1,224	1,200	1,212	+1.42%	423,600	-	-2.65%
06/23	1,193	1,203	1,185	1,195	-0.58%	571,300	-	-4.32%
06/23	（空売り報告）Barclays Capital Securities Ltd 484,800株（0.48%）-0.02%義務消失
06/22	1,200	1,210	1,193	1,202	-0.25%	659,300	-	-4.15%
06/22	（空売り報告）Barclays Capital Securities Ltd 502,900株（0.5%）再IN
06/19	1,203	1,213	1,200	1,205	-0.41%	464,600	-	-4.14%
06/18	1,222	1,222	1,207	1,210	-1.63%	515,100	-	-4.12%
06/17	1,236	1,245	1,228	1,230	+0.74%	263,600	-	-3%
06/16	1,240	1,240	1,217	1,221	-1.53%	508,100	-	-4.16%
06/15	1,243	1,250	1,236	1,240	+0.32%	425,300	-	-3.13%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 963,837株（0.96%）-0.05%
06/12	1,236	1,241	1,224	1,236	+0.24%	370,700	-	-3.81%
06/11	1,240	1,245	1,226	1,233	0%	344,800	-	-4.42%
06/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,007,637株（1.01%）+0.11%
06/10	1,222	1,243	1,208	1,233	+2.41%	463,600	-	-4.79%
06/09	1,244	1,244	1,204	1,204	-1.15%	527,300	-	-7.38%
06/08	1,224	1,243	1,211	1,218	+1.08%	827,700	-	-6.81%
06/05	1,214	1,225	1,205	1,205	+0.25%	383,200	-	-8.3%
06/04	1,241	1,243	1,202	1,202	-2.51%	584,700	-	-9.01%
06/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 903,637株（0.9%）+0.02%
06/03	1,222	1,239	1,213	1,233	+0.16%	521,100	-	-7.15%
06/02	1,254	1,255	1,231	1,231	-1.83%	545,500	-	-7.72%
06/01	1,275	1,282	1,226	1,254	-2.34%	842,600	-	-6.49%
05/29	1,294	1,307	1,284	1,284	-0.39%	529,200	-	-4.75%
05/28	1,300	1,311	1,284	1,289	-0.77%	737,800	-	-4.8%
05/27	1,303	1,311	1,286	1,299	-0.46%	549,500	-	-4.49%
05/26	1,308	1,308	1,292	1,305	+0.46%	559,200	-	-4.47%
05/25	1,340	1,340	1,295	1,299	-2.84%	734,800	-	-5.25%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 879,223株（0.88%）-0.09%
05/22	1,340	1,356	1,335	1,337	+0.07%	460,100	-	-2.83%
05/21	1,333	1,340	1,324	1,336	+0.3%	629,200	-	-3.19%
05/20	1,332	1,333	1,313	1,332	+0.91%	563,900	-	-3.9%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 967,537株（0.97%）-0.07%
05/19	1,296	1,330	1,296	1,320	+3.04%	555,100	-	-5.17%
05/18	1,315	1,316	1,280	1,281	-2.73%	666,100	-	-8.5%
05/15	1,325	1,327	1,285	1,317	-3.94%	823,400	-	-6.46%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,040,237株（1.04%）+0.13%
05/14	（IR情報）15:30 2026年12月期第1四半期決算説明資料
05/14	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	1,375	1,376	1,364	1,371	-0.07%	366,100	-	-3.18%
05/13	1,376	1,391	1,372	1,372	+0.15%	370,100	-	-3.45%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 908,737株（0.91%）+0.03%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 884,751株（0.88%）-0.1%

ロイヤル HD（8179）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート