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
03/09	1,713	1,747	1,698	1,739	-0.23%	88,800	703億2157万	-3.5%
03/06	1,731	1,745	1,723	1,743	+0.35%	46,500	704億8332万	-3.43%
03/05	1,734	1,747	1,731	1,737	+2%	50,500	702億4070万	-3.87%
03/04	11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況および売却完了に関するお知らせ
03/04	1,713	1,713	1,683	1,703	-0.99%	129,200	688億6581万	-5.96%
03/03	1,765	1,765	1,720	1,720	-2.38%	123,800	695億5325万	-5.34%
03/02	11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
03/02	1,795	1,798	1,761	1,762	-3.13%	147,300	712億5165万	-3.35%
02/27	1,810	1,819	1,792	1,819	+1.34%	79,400	735億5661万	-0.49%
02/26	1,809	1,822	1,793	1,795	-1.91%	165,000	725億8610万	-1.91%
02/25	1,820	1,841	1,818	1,830	+0.55%	205,800	740億143万	-0.22%
02/24	1,806	1,835	1,806	1,820	+0.28%	176,300	735億9705万	-0.87%
02/20	1,800	1,817	1,788	1,815	+0.5%	93,800	733億9486万	-1.25%
02/19	1,811	1,813	1,798	1,806	-0.39%	87,100	730億3091万	-1.85%
02/18	1,806	1,818	1,801	1,813	+0.17%	63,500	733億1398万	-1.57%
02/17	1,819	1,819	1,807	1,810	-0.06%	71,800	731億9267万	-1.84%
02/16	1,821	1,822	1,807	1,811	-0.55%	91,000	732億3310万	-1.84%
02/13	1,832	1,837	1,808	1,821	-0.71%	85,700	736億3748万	-1.35%
02/12	1,839	1,846	1,832	1,834	-0.38%	67,800	741億6318万	-0.7%
02/10	1,839	1,846	1,837	1,841	+0.33%	46,500	744億4624万	-0.38%
02/09	1,855	1,859	1,835	1,835	-0.33%	62,200	742億361万	-0.76%
02/06	1,848	1,848	1,830	1,841	-0.38%	55,600	744億4624万	-0.43%
02/05	1,850	1,858	1,845	1,848	+0.49%	51,000	747億2931万	-0.05%
02/04	1,824	1,847	1,821	1,839	+0.82%	43,800	743億6537万	-0.49%
02/03	1,828	1,843	1,817	1,824	-0.16%	58,300	737億5880万	-1.3%
02/02	11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
02/02	1,826	1,836	1,818	1,827	+0.61%	43,400	738億8011万	-1.14%
01/30	1,806	1,821	1,801	1,816	+0.61%	46,600	734億3529万	-1.73%
01/29	1,803	1,807	1,780	1,805	-0.06%	76,300	729億9048万	-2.33%
01/28	1,835	1,836	1,806	1,806	-1.74%	81,800	730億3091万	-2.33%
01/27	1,858	1,858	1,831	1,838	-1.08%	61,200	743億2493万	-0.7%
01/26	1,860	1,867	1,845	1,858	-0.43%	66,800	751億3369万	+0.38%
01/23	1,883	1,892	1,861	1,866	-0.9%	48,700	754億5719万	+0.86%
01/22	1,878	1,887	1,871	1,883	+0.75%	31,800	761億4464万	+1.84%
01/21	1,886	1,888	1,864	1,869	-0.9%	46,400	755億7850万	+1.25%
01/20	1,884	1,893	1,874	1,886	+0.43%	43,100	762億6595万	+2.28%
01/19	1,888	1,890	1,869	1,878	-0.27%	57,500	759億4245万	+2.01%
01/16	1,869	1,883	1,859	1,883	+0.75%	41,900	761億4464万	+2.45%
01/15	1,848	1,869	1,843	1,869	+0.81%	50,000	755億7850万	+1.74%
01/14	1,847	1,869	1,836	1,854	+0.32%	99,000	749億7194万	+1.04%
01/13	15:30 2026年2月期第3四半期決算短信[日本基準](連結)
01/13	1,869	1,869	1,837	1,848	0%	67,700	747億2931万	+0.71%
01/09	1,839	1,856	1,837	1,848	+0.98%	38,400	747億2931万	+0.65%
01/08	1,851	1,851	1,830	1,830	-1.08%	43,400	740億143万	-0.38%
01/07	1,864	1,870	1,850	1,850	-0.48%	41,100	748億1018万	+0.49%
01/06	1,864	1,878	1,859	1,859	-0.05%	46,900	751億7413万	+0.81%
01/05	11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
01/05	1,850	1,860	1,838	1,860	+1.47%	36,300	752億1456万	+0.7%
2025
12/30	1,856	1,864	1,833	1,833	-1.24%	32,800	741億2274万	-0.92%
12/29	1,843	1,856	1,828	1,856	+1.64%	41,200	750億5281万	+0.22%
12/26	1,825	1,831	1,820	1,826	+0.22%	45,700	738億3967万	-1.51%
12/25	1,829	1,837	1,822	1,822	-0.38%	28,600	736億7792万	-1.78%
12/24	1,833	1,848	1,829	1,829	-0.22%	25,600	739億6099万	-1.51%
12/23	1,811	1,833	1,811	1,833	+1.27%	36,400	741億2274万	-1.45%
12/22	1,840	1,844	1,810	1,810	-1.47%	58,000	731億9267万	-2.84%
12/19	1,844	1,855	1,837	1,837	-0.7%	42,700	742億8449万	-1.66%
12/18	1,831	1,850	1,828	1,850	+1.04%	24,500	748億1018万	-1.18%
12/17	1,836	1,836	1,826	1,831	-0.22%	23,000	740億4186万	-2.35%
12/16	1,849	1,849	1,834	1,835	-0.7%	29,800	742億361万	-2.29%
12/15	1,822	1,850	1,821	1,848	+1.76%	31,200	747億2931万	-1.81%
12/12	1,815	1,825	1,814	1,816	+0.83%	28,000	734億3529万	-3.61%
12/11	1,818	1,825	1,801	1,801	-0.94%	32,800	728億2872万	-4.56%
12/10	1,818	1,826	1,811	1,818	+0.5%	38,100	735億1617万	-3.81%
12/09	1,842	1,848	1,794	1,809	-1.79%	86,700	731億5223万	-4.39%
12/08	1,846	1,856	1,838	1,842	0%	45,800	744億8668万	-2.8%
12/05	1,843	1,853	1,836	1,842	-0.05%	34,700	744億8668万	-2.85%
12/04	1,874	1,874	1,838	1,843	-1.23%	65,600	745億2712万	-2.85%
12/03	1,890	1,891	1,866	1,866	-1.32%	35,600	754億5719万	-1.74%
12/02	1,913	1,913	1,891	1,891	-1.15%	35,500	764億6814万	-0.58%
12/01	11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
12/01	1,933	1,936	1,905	1,913	-1.24%	34,900	773億5777万	+0.53%
11/28	1,921	1,937	1,921	1,937	+0.52%	23,800	783億2828万	+1.73%
11/27	1,930	1,936	1,916	1,927	+0.05%	21,500	779億2391万	+1.21%
11/26	1,889	1,926	1,889	1,926	+1.96%	37,300	778億8347万	+1.1%
11/25	1,899	1,899	1,875	1,889	-0.53%	27,100	763億8726万	-0.84%
11/21	1,848	1,899	1,848	1,899	+2.7%	50,100	767億9164万	-0.42%
11/20	1,883	1,883	1,849	1,849	-1.75%	62,900	747億6975万	-3.14%
11/19	1,885	1,904	1,875	1,882	-1.21%	49,400	761億420万	-1.52%
11/18	1,890	1,913	1,890	1,905	+0.37%	39,000	770億3427万	-0.52%
11/17	1,925	1,925	1,881	1,898	-2.92%	64,000	767億5121万	-0.99%
11/14	1,937	1,955	1,926	1,955	+0.93%	47,100	790億5617万	+1.77%
11/13	1,922	1,938	1,922	1,937	+0.78%	20,500	783億2828万	+0.78%
11/12	1,919	1,930	1,915	1,922	+0.63%	21,400	777億2172万	-0.1%
11/11	1,918	1,921	1,896	1,910	-0.31%	22,600	772億3646万	-0.93%
11/10	1,905	1,917	1,900	1,916	+0.79%	21,500	774億7909万	-0.73%
11/07	1,891	1,903	1,886	1,901	+0.8%	26,300	768億7252万	-1.55%
11/06	1,899	1,899	1,877	1,886	+0.16%	23,700	762億6595万	-2.43%
11/05	1,881	1,899	1,865	1,883	+0.43%	44,800	761億4464万	-2.89%
11/04	11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
11/04	1,879	1,890	1,862	1,875	-0.21%	59,800	758億2113万	-3.65%
10/31	1,861	1,882	1,861	1,879	+0.97%	25,500	759億8288万	-3.79%
10/30	1,868	1,875	1,857	1,861	-0.48%	49,500	752億5500万	-4.95%
10/29	1,890	1,898	1,867	1,870	-1.48%	53,900	756億1894万	-4.79%
10/28	1,926	1,926	1,897	1,898	-2.16%	59,400	767億5121万	-3.7%
10/27	1,922	1,940	1,915	1,940	+1.68%	30,000	784億4960万	-1.77%
10/24	1,942	1,957	1,908	1,908	-1.75%	39,700	771億5558万	-3.54%
10/23	1,947	1,959	1,937	1,942	-0.56%	36,800	785億3047万	-2.07%
10/22	1,938	1,960	1,935	1,953	+0.77%	49,000	789億7529万	-1.61%
10/21	1,931	1,939	1,925	1,938	+0.68%	20,900	783億6872万	-2.47%
10/20	1,961	1,961	1,924	1,925	-0.82%	55,100	778億4303万	-3.22%
10/17	1,945	1,959	1,923	1,941	-0.15%	43,300	784億9004万	-2.51%
10/16	1,939	1,963	1,913	1,944	+1.62%	80,500	786億1135万	-2.46%
10/15	1,965	1,978	1,906	1,913	-2.55%	73,200	773億5777万	-4.16%
10/14	1,960	1,980	1,916	1,963	-0.51%	89,400	793億7967万	-1.9%
10/10	15:30 2026年2月期第2四半期(中間期)決算短信[日本基準](連結)
10/10	15:30 2026年2月期第2四半期(中間期)決算説明資料
10/10	1,998	1,998	1,968	1,973	-1.1%	61,300	797億8405万	-1.5%
10/09	1,975	1,995	1,962	1,995	+1.17%	31,600	806億7369万	-0.4%
10/08	1,987	2,010	1,972	1,972	-1.05%	26,800	797億4361万	-1.5%
10/01	11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ

近鉄百貨店（8244）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート