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
03/06	3,625	3,625	3,580	3,605	-1.1%	15,400	1152億6572万	-5.01%
03/05	3,600	3,650	3,600	3,645	+1.82%	19,500	1165億4467万	-4.05%
03/04	3,600	3,600	3,540	3,580	-1.24%	43,900	1144億6637万	-5.86%
03/03	3,715	3,715	3,620	3,625	-2.68%	27,600	1159億519万	-4.96%
03/02	3,695	3,750	3,690	3,725	-1.06%	22,000	1191億258万	-2.54%
02/27	3,675	3,765	3,670	3,765	+2.73%	43,000	1203億8153万	-1.59%
02/26	3,630	3,695	3,610	3,665	-3.17%	70,300	1171億8415万	-4.26%
02/25	3,830	3,840	3,780	3,785	-0.53%	65,600	1210億2101万	-1.38%
02/24	15:00 機構改革及び人事異動に関するお知らせ
02/24	3,815	3,830	3,785	3,805	-0.26%	37,800	1216億6049万	-0.89%
02/20	3,875	3,875	3,800	3,815	-1.55%	36,500	1219億8023万	-0.47%
02/19	3,900	3,900	3,860	3,875	-0.64%	19,700	1238億9866万	+1.28%
02/18	3,905	3,905	3,880	3,900	+0.13%	8,400	1246億9800万	+2.15%
02/17	3,920	3,920	3,875	3,895	-0.76%	17,100	1245億3813万	+2.28%
02/16	3,925	3,925	3,895	3,925	+0.77%	10,600	1254億9735万	+3.29%
02/13	3,945	3,945	3,895	3,895	-1.27%	21,900	1245億3813万	+2.74%
02/12	15:00 「内部統制基本方針」の一部改定に関するお知らせ
02/12	3,905	3,950	3,905	3,945	+1.02%	21,300	1261億3683万	+4.28%
02/10	3,880	3,920	3,880	3,905	+0.64%	10,300	1248億5787万	+3.53%
02/09	12:30 2026年2月期1月度月次売上高前年比速報
02/09	3,900	3,910	3,880	3,880	-0.26%	11,500	1240億5853万	+3.11%
02/06	3,895	3,900	3,870	3,890	-0.13%	13,500	1243億7826万	+3.57%
02/05	3,835	3,895	3,825	3,895	+1.96%	13,100	1245億3813万	+3.92%
02/04	3,785	3,835	3,780	3,820	+1.33%	7,300	1221億4009万	+2.14%
02/03	3,800	3,815	3,770	3,770	-0.13%	13,400	1205億4140万	+1.02%
02/02	3,760	3,800	3,760	3,775	+0.67%	17,900	1207億127万	+1.32%
01/30	3,730	3,760	3,705	3,750	+0.27%	14,200	1199億193万	+0.78%
01/29	3,675	3,740	3,640	3,740	+1.08%	23,100	1195億8219万	+0.62%
01/28	3,745	3,745	3,670	3,700	-1.33%	27,400	1183億323万	-0.3%
01/27	3,855	3,855	3,750	3,750	-2.85%	29,000	1199億193万	+1.19%
01/26	3,835	3,870	3,815	3,860	+0.78%	16,300	1234億1905万	+4.35%
01/23	3,845	3,860	3,810	3,830	+0.39%	10,500	1224億5983万	+3.82%
01/22	3,845	3,845	3,785	3,815	-0.26%	16,900	1219億8023万	+3.64%
01/21	3,900	3,905	3,825	3,825	-2.3%	22,200	1222億9996万	+4.14%
01/20	3,855	3,935	3,850	3,915	+2.76%	41,800	1251億7761万	+6.85%
01/19	3,695	3,810	3,670	3,810	+4.24%	56,900	1218億2036万	+4.27%
01/16	3,640	3,655	3,610	3,655	+0.83%	17,700	1168億6441万	+0.22%
01/15	3,675	3,675	3,620	3,625	-1.36%	35,200	1159億519万	-0.58%
01/14	3,665	3,685	3,655	3,675	+0.27%	12,200	1175億389万	+0.82%
01/13	3,705	3,710	3,665	3,665	-0.54%	17,400	1171億8415万	+0.6%
01/09	3,715	3,720	3,665	3,685	-0.41%	15,000	1178億2362万	+1.18%
01/08	15:00 2026年2月期12月度月次売上高前年比速報
01/08	15:00 2026年2月期第3四半期決算参考資料
01/08	15:00 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/08	3,695	3,715	3,680	3,700	+0.14%	15,200	1183億323万	+1.7%
01/07	3,665	3,700	3,655	3,695	+0.96%	11,200	1181億4336万	+1.73%
01/06	3,695	3,695	3,655	3,660	-0.95%	18,400	1170億2428万	+0.88%
01/05	3,710	3,730	3,685	3,695	-0.4%	14,900	1181億4336万	+1.9%
2025
12/30	3,660	3,715	3,660	3,710	+0.68%	9,800	1186億2297万	+2.37%
12/29	3,690	3,695	3,640	3,685	+0.14%	21,700	1178億2362万	+1.77%
12/26	3,640	3,680	3,640	3,680	+1.38%	14,200	1176億6376万	+1.63%
12/25	3,625	3,645	3,620	3,630	0%	8,300	1160億6506万	+0.3%
12/24	3,630	3,630	3,610	3,630	-0.41%	8,300	1160億6506万	+0.39%
12/23	3,630	3,645	3,620	3,645	+0.28%	11,500	1165億4467万	+0.91%
12/22	3,605	3,640	3,605	3,635	+0.69%	11,600	1162億2493万	+0.78%
12/19	3,570	3,610	3,570	3,610	+0.98%	11,400	1154億2559万	+0.25%
12/18	3,565	3,595	3,540	3,575	+0.14%	18,700	1143億650万	-0.64%
12/17	3,595	3,620	3,540	3,570	-0.97%	30,400	1141億4663万	-0.67%
12/16	3,625	3,640	3,600	3,605	-0.55%	13,300	1152億6572万	+0.42%
12/15	3,615	3,630	3,615	3,625	+0.28%	5,800	1159億519万	+1.14%
12/12	3,615	3,645	3,615	3,615	+0.14%	11,400	1155億8546万	+1.03%
12/11	3,645	3,660	3,590	3,610	-1.5%	11,200	1154億2559万	+1.12%
12/10	3,635	3,665	3,625	3,665	+0.83%	8,600	1171億8415万	+2.83%
12/09	3,630	3,635	3,595	3,635	+0.14%	10,800	1162億2493万	+2.25%
12/08	12:30 2026年2月期11月度月次売上高前年比速報
12/08	3,600	3,630	3,595	3,630	+0.83%	8,600	1160億6506万	+2.28%
12/05	3,625	3,630	3,585	3,600	-0.69%	8,600	1151億585万	+1.52%
12/04	3,615	3,650	3,615	3,625	0%	8,500	1159億519万	+2.31%
12/03	3,610	3,635	3,580	3,625	+0.69%	12,400	1159億519万	+2.31%
12/02	3,550	3,610	3,550	3,600	+1.41%	16,800	1151億585万	+1.61%
12/01	3,570	3,605	3,550	3,550	-1.11%	14,800	1135億716万	+0.11%
11/28	3,590	3,605	3,580	3,590	-0.55%	11,800	1147億8611万	+1.1%
11/27	3,635	3,635	3,595	3,610	-0.82%	24,600	1154億2559万	+1.6%
11/26	3,665	3,665	3,625	3,640	0%	12,700	1163億8480万	+2.56%
11/25	3,690	3,690	3,600	3,640	-1.36%	21,700	1163億8480万	+2.56%
11/21	3,615	3,720	3,565	3,690	+1.51%	21,700	1179億8349万	+3.97%
11/20	3,600	3,650	3,565	3,635	+2.39%	13,800	1162億2493万	+2.48%
11/19	15:00 (開示事項の経過)連結子会社の清算結了に関するお知らせ
11/19	3,520	3,555	3,510	3,550	+0.85%	6,300	1135億716万	+0.11%
11/18	3,515	3,545	3,505	3,520	+0.14%	9,000	1125億4794万	-0.71%
11/17	3,510	3,520	3,495	3,515	+0.72%	4,400	1123億8807万	-0.87%
11/14	3,520	3,525	3,490	3,490	-1.13%	8,400	1115億8872万	-1.63%
11/13	3,510	3,530	3,495	3,530	+1.15%	5,200	1128億6768万	-0.51%
11/12	3,450	3,525	3,450	3,490	+1.01%	7,000	1115億8872万	-1.58%
11/11	3,470	3,480	3,455	3,455	-0.43%	6,500	1104億6964万	-2.51%
11/10	12:30 2026年2月期10月度月次売上高前年比速報
11/10	3,475	3,490	3,470	3,470	+0.29%	3,300	1109億4925万	-2.03%
11/07	3,420	3,460	3,420	3,460	+1.17%	6,100	1106億2951万	-2.26%
11/06	3,440	3,465	3,420	3,420	-1.01%	10,500	1093億5056万	-3.34%
11/05	3,430	3,475	3,425	3,455	+0.29%	11,300	1104億6964万	-2.4%
11/04	3,485	3,485	3,405	3,445	-1.43%	12,300	1101億4990万	-2.66%
10/31	3,540	3,555	3,475	3,495	-1.27%	15,800	1117億4859万	-1.22%
10/30	3,530	3,575	3,525	3,540	+0.14%	13,000	1131億8742万	+0.14%
10/29	3,600	3,605	3,530	3,535	-2.21%	10,200	1130億2755万	+0.2%
10/28	3,605	3,650	3,605	3,615	-0.55%	9,800	1155億8546万	+2.73%
10/27	3,675	3,675	3,635	3,635	-1.22%	17,400	1162億2493万	+3.71%
10/24	3,680	3,715	3,675	3,680	+0.27%	13,800	1176億6376万	+5.44%
10/23	3,615	3,695	3,615	3,670	+0.96%	16,200	1173億4402万	+5.7%
10/22	3,525	3,645	3,515	3,635	+3.12%	17,800	1162億2493万	+5.21%
10/21	3,610	3,610	3,525	3,525	-2.62%	16,500	1127億781万	+2.47%
10/20	3,645	3,660	3,610	3,620	-0.69%	19,700	1157億4532万	+5.57%
10/17	3,655	3,670	3,555	3,645	-0.27%	24,400	1165億4467万	+6.73%
10/16	3,630	3,745	3,610	3,655	+1.39%	17,300	1168億6441万	+7.5%
10/15	3,540	3,605	3,520	3,605	+2.41%	15,100	1152億6572万	+6.53%
10/14	15:00 2026年2月期第2四半期(中間期)決算参考資料
10/14	15:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/14	3,495	3,550	3,495	3,520	-0.98%	17,300	1125億4794万	+4.45%
10/10	3,525	3,555	3,495	3,555	+0.14%	15,000	1136億6702万	+5.77%
10/09	3,495	3,560	3,495	3,550	+1.72%	16,100	1135億716万	+5.97%
10/08	12:30 2026年2月期9月度月次売上高前年比速報
10/08	3,455	3,520	3,455	3,490	+0.14%	13,100	1115億8872万	+4.49%
10/07	3,420	3,490	3,420	3,485	+1.46%	10,500	1114億2886万	+4.56%
10/06	15:00 人事異動に関するお知らせ

8198 マックスバリュ東海

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート