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	3,320	3,320	3,280	3,290	-1.5%	13,200	-	-2%
10/01	15:00 人事異動に関するお知らせ
10/01	3,350	3,360	3,320	3,340	-0.3%	12,100	-	-0.48%
09/30	3,330	3,355	3,295	3,350	+1.36%	21,800	-	-0.03%
09/29	3,360	3,360	3,305	3,305	-1.64%	13,100	-	-1.25%
09/28	3,380	3,385	3,350	3,360	-1.03%	13,300	-	+0.51%
09/25	3,400	3,410	3,390	3,395	+0.74%	16,800	-	+1.71%
09/24	15:00 人事異動に関するお知らせ
09/24	3,350	3,395	3,345	3,370	+1.05%	14,500	-	+1.17%
09/18	3,365	3,370	3,335	3,335	-0.89%	21,100	-	+0.24%
09/17	3,350	3,380	3,340	3,365	+0.75%	12,600	-	+1.26%
09/16	3,335	3,345	3,320	3,340	+0.75%	12,900	-	+0.75%
09/15	3,335	3,375	3,315	3,315	-0.6%	18,800	-	+0.15%
09/14	3,295	3,335	3,295	3,335	+1.21%	9,700	-	+0.91%
09/11	15:00 人事異動に関するお知らせ
09/11	3,300	3,320	3,275	3,295	-1.35%	12,800	-	-0.09%
09/10	3,370	3,370	3,315	3,340	+0.15%	12,500	-	+1.49%
09/09	3,400	3,400	3,335	3,335	-2.2%	20,900	-	+1.65%
09/08	12:30 2027年2月期8月度月次売上高前年比速報
09/08	3,370	3,410	3,335	3,410	+1.19%	18,600	-	+4.19%
09/07	3,430	3,430	3,370	3,370	-1.75%	12,900	-	+3.25%
09/04	3,410	3,450	3,395	3,430	+0.59%	17,400	-	+5.18%
09/03	3,350	3,410	3,350	3,410	+1.79%	18,500	-	+4.67%
09/02	3,390	3,390	3,330	3,350	-0.15%	16,100	-	+2.89%
09/01	3,465	3,470	3,350	3,355	-3.17%	48,700	-	+3.07%
08/31	3,350	3,465	3,305	3,465	+2.21%	253,400	-	+6.58%
08/28	3,330	3,390	3,320	3,390	+1.19%	41,300	-	+4.5%
08/27	3,310	3,360	3,280	3,350	+1.06%	40,700	-	+3.46%
08/26	3,285	3,325	3,275	3,315	+1.53%	42,100	-	+2.54%
08/25	3,245	3,280	3,240	3,265	+0.93%	24,100	-	+1.05%
08/24	3,230	3,250	3,210	3,235	+0.15%	28,200	-	+0.15%
08/21	3,215	3,235	3,180	3,230	+0.47%	34,100	-	+0.06%
08/20	3,235	3,260	3,195	3,215	-0.31%	20,400	-	-0.34%
08/19	3,240	3,250	3,210	3,225	-0.46%	16,600	-	0%
08/18	3,235	3,245	3,200	3,240	-0.31%	17,500	-	+0.59%
08/17	3,235	3,260	3,220	3,250	+0.46%	14,500	-	+0.96%
08/14	3,170	3,245	3,170	3,235	+1.57%	21,200	-	+0.53%
08/13	3,170	3,200	3,140	3,185	-0.47%	90,300	-	-1.06%
08/12	3,195	3,220	3,180	3,200	+0.47%	16,600	-	-0.68%
08/10	12:30 2027年2月期7月度月次売上高前年比速報
08/10	3,200	3,205	3,145	3,185	+0.47%	20,700	-	-1.12%
08/07	3,125	3,200	3,125	3,170	+1.44%	20,200	-	-1.55%
08/06	3,090	3,135	3,070	3,125	+1.13%	47,200	-	-2.92%
08/05	3,130	3,150	3,085	3,090	-1.28%	45,600	-	-3.98%
08/04	3,195	3,195	3,130	3,130	-2.03%	25,500	-	-2.83%
08/03	3,300	3,300	3,195	3,195	-2.44%	22,300	-	-0.87%
07/31	3,360	3,360	3,275	3,275	-2.53%	20,800	-	+1.61%
07/30	3,370	3,370	3,305	3,360	-0.3%	16,700	-	+4.41%
07/29	3,295	3,380	3,290	3,370	+1.81%	22,200	-	+4.92%
07/28	3,270	3,315	3,265	3,310	+1.07%	15,800	-	+3.31%
07/27	3,245	3,285	3,230	3,275	-0.15%	27,000	-	+2.47%
07/24	3,235	3,280	3,185	3,280	+1.39%	21,100	-	+2.76%
07/23	3,240	3,255	3,210	3,235	-0.15%	18,000	-	+1.47%
07/22	3,245	3,250	3,215	3,240	-0.31%	18,000	-	+1.73%
07/21	3,275	3,280	3,230	3,250	0%	21,900	-	+2.1%
07/17	3,200	3,280	3,200	3,250	+1.88%	27,900	-	+2.14%
07/16	15:00 人事異動に関するお知らせ
07/16	3,180	3,225	3,175	3,190	+0.31%	16,300	-	+0.22%
07/15	3,150	3,190	3,150	3,180	+0.16%	18,300	-	-0.25%
07/14	3,140	3,215	3,140	3,175	+1.6%	26,800	-	-0.59%
07/13	3,205	3,240	3,120	3,125	-2.19%	38,700	-	-2.28%
07/10	15:00 2027年2月期第1四半期決算参考資料
07/10	15:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/10	3,255	3,255	3,190	3,195	-1.24%	18,100	-	-0.28%
07/09	3,235	3,240	3,210	3,235	-0.61%	15,400	-	+0.87%
07/08	12:30 2027年2月期6月度月次売上高前年比速報
07/08	3,250	3,275	3,245	3,255	0%	12,200	-	+1.5%
07/07	3,185	3,255	3,180	3,255	+2.36%	15,700	-	+1.56%
07/06	3,170	3,210	3,170	3,180	+0.63%	15,300	-	-0.75%
07/03	3,175	3,220	3,160	3,160	+0.96%	19,600	-	-1.47%
07/02	3,110	3,175	3,110	3,130	+0.97%	26,600	-	-2.61%
07/01	3,165	3,165	3,085	3,100	-2.21%	43,300	-	-3.85%
06/30	3,195	3,230	3,160	3,170	-0.63%	18,700	-	-2.01%
06/29	3,190	3,245	3,180	3,190	0%	30,800	-	-1.73%
06/26	3,185	3,210	3,160	3,190	+0.95%	20,900	-	-1.94%
06/25	3,210	3,220	3,150	3,160	-1.1%	20,600	-	-3.19%
06/24	3,170	3,210	3,160	3,195	+0.79%	16,100	-	-2.47%
06/23	3,135	3,185	3,120	3,170	+1.6%	15,100	-	-3.56%
06/22	3,165	3,210	3,115	3,120	-1.73%	30,300	-	-5.48%
06/19	3,190	3,225	3,155	3,175	-0.16%	21,900	-	-4.19%
06/18	15:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
06/18	15:30 新株予約権(株式報酬型ストックオプション)の発行について
06/18	3,180	3,235	3,150	3,180	+0.79%	15,900	-	-4.39%
06/17	3,190	3,240	3,140	3,155	-1.1%	23,300	-	-5.48%
06/16	17:00 第31回新株予約権(株式報酬型ストックオプション)の発行価額確定について
06/16	3,215	3,215	3,160	3,190	-0.93%	21,100	-	-4.8%
06/15	3,285	3,335	3,215	3,220	-2.13%	15,600	-	-4.2%
06/12	3,300	3,335	3,275	3,290	-0.45%	13,500	-	-2.37%
06/11	3,335	3,335	3,275	3,305	-0.45%	11,000	-	-2.13%
06/10	3,290	3,365	3,285	3,320	+1.22%	21,600	-	-1.89%
06/09	3,285	3,330	3,280	3,280	-0.15%	14,400	-	-3.24%
06/08	18:00 2027年2月期5月度月次売上高前年比速報
06/08	3,230	3,310	3,230	3,285	+0.46%	23,900	-	-3.27%
06/05	3,225	3,345	3,220	3,270	+1.08%	24,100	-	-3.88%
06/04	3,170	3,255	3,155	3,235	+0.78%	28,300	-	-5.08%
06/03	3,210	3,240	3,150	3,210	0%	29,300	-	-6%
06/02	3,240	3,265	3,195	3,210	-1.98%	29,500	-	-6.28%
06/01	15:00 人事異動に関するお知らせ
06/01	3,330	3,350	3,245	3,275	-1.65%	30,300	-	-4.71%
05/29	15:00 支配株主等に関する事項について
05/29	3,370	3,410	3,330	3,330	-1.19%	33,200	-	-3.37%
05/28	3,350	3,380	3,330	3,370	-0.3%	13,900	-	-2.43%
05/27	3,420	3,440	3,350	3,380	-1.74%	39,600	-	-2.34%
05/26	3,400	3,460	3,375	3,440	+1.93%	18,500	-	-0.81%
05/25	3,450	3,465	3,370	3,375	-2.17%	24,100	-	-2.79%
05/22	3,470	3,470	3,400	3,450	-0.43%	19,500	-	-0.81%
05/21	3,485	3,510	3,460	3,465	-0.29%	5,900	-	-0.46%
05/20	3,505	3,530	3,455	3,475	-1%	10,700	-	-0.29%
05/19	3,450	3,550	3,450	3,510	+1.89%	11,200	-	+0.57%
05/18	3,495	3,505	3,445	3,445	-1.43%	9,800	-	-1.49%
05/15	3,465	3,535	3,465	3,495	+0.58%	15,000	-	-0.34%
05/14	15:00 第31回新株予約権(株式報酬型ストックオプション)の発行に関するお知らせ
05/14	3,450	3,500	3,450	3,475	0%	8,100	-	-1.11%
05/13	3,440	3,495	3,440	3,475	+1.02%	13,600	-	-1.33%
05/12	3,460	3,485	3,440	3,440	0%	11,800	-	-2.55%
05/11	3,475	3,485	3,435	3,440	-1.01%	9,800	-	-2.77%
05/08	12:30 2027年2月期4月度月次売上高前年比速報

マックスバリュ東海（8198）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