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
09/28	1,908	1,912	1,882	1,885	-0.48%	28,300	-	-1.57%
09/25	1,886	1,904	1,871	1,894	+0.42%	35,200	-	-1.15%
09/24	1,909	1,914	1,880	1,886	-1.2%	32,200	-	-1.57%
09/18	1,905	1,912	1,890	1,909	+0.47%	29,700	-	-0.37%
09/17	1,901	1,914	1,895	1,900	+0.05%	24,700	-	-0.78%
09/16	1,891	1,907	1,880	1,899	+0.85%	27,300	-	-0.73%
09/15	1,892	1,899	1,878	1,883	+0.27%	30,800	-	-1.47%
09/14	1,861	1,889	1,861	1,878	+1.19%	29,600	-	-1.57%
09/11	1,853	1,870	1,845	1,856	-0.91%	38,000	-	-2.57%
09/10	1,862	1,877	1,854	1,873	+0.54%	26,600	-	-1.58%
09/09	1,857	1,868	1,835	1,863	+0.49%	29,000	-	-1.95%
09/08	1,847	1,861	1,836	1,854	+0.38%	29,700	-	-2.27%
09/07	1,877	1,897	1,839	1,847	-1.55%	38,900	-	-2.58%
09/04	1,941	1,942	1,852	1,876	-3.2%	79,300	-	-1.05%
09/03	1,943	1,956	1,926	1,938	-0.87%	49,400	-	+2.16%
09/02	1,968	1,973	1,941	1,955	-0.91%	58,800	-	+3.11%
09/01	1,975	1,994	1,954	1,973	-0.45%	58,300	-	+4.28%
08/31	2,004	2,006	1,971	1,982	-1.29%	59,700	-	+5.09%
08/28	1,967	2,027	1,967	2,008	+1.06%	179,500	-	+6.87%
08/27	1,977	2,003	1,970	1,987	+0.97%	313,900	-	+6.14%
08/26	1,974	1,978	1,964	1,968	+0.46%	115,400	-	+5.47%
08/25	1,948	1,973	1,948	1,959	+0.56%	128,100	-	+5.21%
08/24	1,921	1,948	1,921	1,948	+1.41%	90,200	-	+4.84%
08/21	1,926	1,935	1,918	1,921	-0.41%	61,200	-	+3.45%
08/20	1,909	1,929	1,904	1,929	+0.78%	56,800	-	+3.88%
08/19	1,910	1,915	1,892	1,914	+0.84%	53,900	-	+3.07%
08/18	1,891	1,908	1,874	1,898	+0.58%	51,500	-	+2.26%
08/17	1,874	1,899	1,859	1,887	+0.64%	83,900	-	+1.83%
08/14	1,855	1,875	1,844	1,875	+0.81%	55,200	-	+1.35%
08/13	1,835	1,860	1,832	1,860	+1.53%	59,300	-	+0.54%
08/12	1,836	1,839	1,815	1,832	+0.88%	44,000	-	-0.92%
08/10	1,820	1,824	1,798	1,816	-0.11%	42,800	-	-1.73%
08/07	1,803	1,833	1,798	1,818	+0.94%	41,000	-	-1.57%
08/06	1,800	1,806	1,787	1,801	+0.84%	30,400	-	-2.44%
08/05	1,800	1,806	1,783	1,786	-0.5%	34,500	-	-3.2%
08/04	1,816	1,818	1,782	1,795	-1.16%	61,900	-	-2.82%
08/03	1,850	1,850	1,811	1,816	-1.84%	46,500	-	-1.73%
07/31	1,889	1,897	1,850	1,850	-2.53%	36,800	-	+0.16%
07/30	1,917	1,917	1,873	1,898	-0.99%	54,900	-	+2.87%
07/29	1,874	1,928	1,866	1,917	+2.95%	63,100	-	+4.13%
07/28	1,845	1,868	1,836	1,862	+1.64%	32,700	-	+1.47%
07/27	1,814	1,848	1,814	1,832	+1.27%	42,400	-	0%
07/24	1,814	1,820	1,789	1,809	-0.17%	37,200	-	-1.09%
07/23	1,845	1,849	1,808	1,812	-1.79%	42,600	-	-0.88%
07/22	1,852	1,864	1,828	1,845	-1.13%	49,600	-	+0.99%
07/21	1,889	1,915	1,864	1,866	-0.27%	43,000	-	+2.3%
07/17	1,905	1,916	1,870	1,871	-1.78%	47,600	-	+2.69%
07/16	1,939	1,951	1,892	1,905	-1.75%	52,700	-	+4.61%
07/15	1,930	1,940	1,905	1,939	+1.15%	57,800	-	+6.71%
07/14	1,900	1,945	1,900	1,917	+1%	75,400	-	+5.85%
07/13	1,812	1,907	1,802	1,898	+4.75%	166,400	-	+5.15%
07/10	15:30 業績予想(連結・個別)の修正に関するお知らせ
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	1,822	1,848	1,798	1,812	-0.6%	38,100	-	+0.67%
07/09	1,857	1,857	1,823	1,823	-1.88%	39,900	-	+1.39%
07/08	1,844	1,867	1,839	1,858	+1.14%	73,900	-	+3.57%
07/07	1,820	1,841	1,816	1,837	+1.44%	51,100	-	+2.68%
07/06	1,814	1,834	1,810	1,811	+0.39%	43,800	-	+1.51%
07/03	1,799	1,809	1,793	1,804	+1.58%	53,200	-	+1.35%
07/02	1,808	1,821	1,776	1,776	-0.78%	39,900	-	-0.06%
07/01	1,822	1,822	1,790	1,790	-1.97%	30,600	-	+0.85%
06/30	1,835	1,842	1,816	1,826	-0.11%	36,500	-	+3.05%
06/29	1,814	1,840	1,800	1,828	+1.78%	60,600	-	+3.45%
06/26	1,782	1,812	1,780	1,796	+0.45%	28,700	-	+1.93%
06/25	1,796	1,802	1,782	1,788	-0.45%	22,600	-	+1.65%
06/24	1,788	1,802	1,788	1,796	+0.79%	21,600	-	+2.34%
06/23	1,767	1,798	1,759	1,782	+0.85%	35,300	-	+1.77%
06/22	1,770	1,792	1,759	1,767	-0.17%	23,600	-	+1.09%
06/19	1,785	1,800	1,770	1,770	-1.01%	28,700	-	+1.43%
06/18	1,800	1,808	1,782	1,788	+0.17%	27,600	-	+2.64%
06/17	1,778	1,801	1,778	1,785	+0.39%	24,400	-	+2.7%
06/16	1,796	1,798	1,760	1,778	-1.77%	37,200	-	+2.54%
06/15	1,844	1,845	1,804	1,810	-1.31%	51,600	-	+4.62%
06/12	1,809	1,842	1,800	1,834	+1.27%	64,600	-	+6.32%
06/11	1,790	1,819	1,780	1,811	+1.17%	65,000	-	+5.29%
06/10	1,775	1,800	1,775	1,790	+0.85%	33,400	-	+4.31%
06/09	1,770	1,784	1,767	1,775	+0.45%	30,800	-	+3.8%
06/08	1,750	1,777	1,747	1,767	+0.97%	48,300	-	+3.58%
06/05	1,735	1,762	1,731	1,750	+1.39%	30,600	-	+2.88%
06/04	1,717	1,732	1,716	1,726	-0.12%	17,100	-	+1.71%
06/03	1,715	1,733	1,715	1,728	+0.7%	24,200	-	+2.13%
06/02	1,708	1,724	1,685	1,716	+0.23%	61,500	-	+1.66%
06/01	1,726	1,730	1,705	1,712	-0.81%	46,900	-	+1.6%
05/29	1,733	1,749	1,726	1,726	0%	30,900	-	+2.62%
05/28	1,728	1,743	1,718	1,726	-0.12%	66,500	-	+2.74%
05/27	11:30 支配株主等に関する事項について
05/27	1,717	1,728	1,698	1,728	+1.41%	41,200	-	+3.04%
05/26	1,696	1,708	1,691	1,704	+0.35%	29,600	-	+1.73%
05/25	1,725	1,725	1,692	1,698	-1.39%	41,600	-	+1.49%
05/22	1,701	1,724	1,693	1,722	+1.95%	35,300	-	+2.99%
05/21	1,704	1,708	1,685	1,689	-0.24%	28,400	-	+1.14%
05/20	1,708	1,709	1,676	1,693	-0.88%	41,200	-	+1.2%
05/19	1,680	1,717	1,680	1,708	+1.67%	56,400	-	+1.79%
05/18	1,700	1,702	1,661	1,680	-1.12%	44,900	-	-0.18%
05/15	1,685	1,704	1,682	1,699	+0.47%	46,900	-	+0.53%
05/14	1,684	1,699	1,678	1,691	+0.42%	27,000	-	-0.24%
05/13	1,678	1,701	1,678	1,684	+0.18%	26,000	-	-0.94%
05/12	1,690	1,701	1,675	1,681	-0.88%	28,800	-	-1.41%
05/11	1,692	1,708	1,690	1,696	+0.36%	41,000	-	-0.82%
05/08	1,705	1,708	1,682	1,690	-1.11%	52,600	-	-1.34%
05/07	1,675	1,709	1,662	1,709	+3.2%	91,500	-	-0.47%
05/01	1,661	1,669	1,648	1,656	-0.18%	43,700	-	-3.72%
04/30	1,651	1,666	1,641	1,659	+0.3%	65,100	-	-3.83%
04/23	11:30 2026年2月期決算説明資料

近鉄百貨店（8244）のIR情報・決算資料

2026/04/30～2026/09/28

IR情報＆株価推移

開示資料

決算

株式

チャート