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
10/01	（IR情報）15:30 (開示事項の経過)連結子会社の異動(株式譲渡)及び債権譲渡の完了に関するお知らせ
09/30	358	364	357	357	0%	3,600	-	+8.51%
09/29	369	369	355	357	-3.25%	4,300	-	+9.17%
09/28	362	370	352	369	-0.27%	34,500	-	+13.19%
09/25	332	382	332	370	+11.45%	153,000	-	+14.55%
09/24	333	335	329	332	-0.3%	6,700	-	+3.43%
09/18	324	335	324	333	+0.91%	5,000	-	+4.06%
09/17	320	330	319	330	+3.13%	5,100	-	+3.77%
09/16	320	323	320	320	0%	1,000	-	+0.95%
09/15	322	322	320	320	0%	2,400	-	+1.27%
09/14	320	326	320	320	0%	3,300	-	+1.59%
09/11	322	322	320	320	-1.54%	600	-	+1.91%
09/10	321	326	320	325	+0.93%	2,300	-	+3.83%
09/09	326	326	321	322	-1.23%	2,400	-	+3.21%
09/08	326	328	320	326	+1.24%	10,700	-	+5.16%
09/07	332	332	321	322	-3.01%	10,200	-	+4.21%
09/04	326	339	323	332	+3.11%	12,100	-	+7.79%
09/03	341	341	316	322	-5.57%	22,400	-	+5.23%
09/02	312	353	312	341	+9.29%	233,500	-	+11.8%
09/01	（IR情報）15:30 連結子会社の異動(株式譲渡)及び債権譲渡に関するお知らせ
09/01	313	313	306	312	-0.32%	9,600	-	+2.63%
08/31	312	316	310	313	-0.32%	1,400	-	+3.3%
08/28	312	316	310	314	-0.32%	5,400	-	+3.63%
08/27	318	318	312	315	-1.25%	8,500	-	+4.3%
08/26	318	321	316	319	+0.31%	6,100	-	+5.98%
08/25	316	318	314	318	+0.63%	4,900	-	+6%
08/24	317	318	312	316	-0.63%	6,400	-	+5.69%
08/21	310	318	310	318	+2.58%	9,800	-	+6.71%
08/20	312	320	307	310	-0.64%	26,800	-	+4.38%
08/19	307	315	306	312	-0.32%	7,200	-	+5.05%
08/18	300	317	300	313	+4.33%	17,800	-	+5.74%
08/17	293	303	293	300	+2.39%	10,900	-	+1.35%
08/14	302	308	290	293	-2.33%	15,100	-	-1.01%
08/13	303	305	300	300	0%	3,100	-	+1.35%
08/12	295	300	295	300	+1.35%	12,400	-	+1.01%
08/10	296	296	294	296	+0.68%	3,100	-	-0.34%
08/07	290	298	290	294	+1.03%	4,600	-	-1.01%
08/06	291	297	289	291	+0.69%	5,100	-	-2.02%
08/05	290	295	289	289	+0.35%	3,600	-	-3.02%
08/04	295	298	288	288	-2.7%	10,100	-	-3.36%
08/03	299	300	294	296	+0.34%	3,200	-	-1%
07/31	307	307	294	295	-0.67%	15,100	-	-1.34%
07/30	305	305	297	297	0%	8,000	-	-0.67%
07/29	303	306	296	297	-0.67%	2,100	-	-0.34%
07/28	301	308	298	299	-0.33%	5,300	-	+0.67%
07/27	300	304	290	300	-0.33%	17,600	-	+1.01%
07/24	281	321	281	301	+7.12%	128,000	-	+1.69%
07/23	294	296	281	281	-4.1%	20,100	-	-4.75%
07/22	296	300	293	293	-1.01%	10,500	-	-0.68%
07/21	302	305	292	296	-0.67%	12,700	-	+0.68%
07/17	298	301	298	298	-0.33%	4,300	-	+1.71%
07/16	298	301	298	299	+0.67%	1,800	-	+2.4%
07/15	298	302	297	297	-0.67%	5,800	-	+2.06%
07/14	294	300	281	299	0%	14,200	-	+3.1%
07/13	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/13	304	307	295	299	-1.32%	12,500	-	+3.46%
07/10	302	306	299	303	+0.33%	13,300	-	+5.21%
07/09	304	304	302	302	0%	2,300	-	+5.23%
07/08	300	302	300	302	0%	3,000	-	+5.59%
07/07	301	302	297	302	+0.33%	4,500	-	+5.96%
07/06	302	303	300	301	-0.66%	5,200	-	+6.36%
07/03	300	304	295	303	+2.02%	7,600	-	+7.83%
07/02	307	307	297	297	-3.26%	10,100	-	+6.45%
07/01	304	309	304	307	+0.99%	8,400	-	+10.83%
06/30	304	309	296	304	+1.33%	11,700	-	+10.55%
06/29	296	300	295	300	+1.69%	5,400	-	+9.89%
06/26	292	298	290	295	0%	6,700	-	+8.86%
06/25	284	300	275	295	+3.87%	13,100	-	+9.26%
06/24	281	285	268	284	+1.43%	15,900	-	+5.97%
06/23	282	283	280	280	-0.71%	2,100	-	+4.87%
06/22	282	287	279	282	+1.08%	5,100	-	+6.42%
06/19	279	279	277	279	+0.36%	2,800	-	+6.08%
06/18	274	279	274	278	+1.83%	1,700	-	+6.11%
06/17	277	280	273	273	-1.44%	3,800	-	+3.8%
06/16	273	278	273	277	+1.47%	3,300	-	+4.92%
06/15	275	278	272	273	-0.36%	4,100	-	+3.02%
06/12	276	276	265	274	-0.72%	9,400	-	+3.01%
06/11	277	277	274	276	+1.47%	1,700	-	+3.37%
06/10	276	276	271	272	-0.73%	1,500	-	+1.49%
06/09	272	276	270	274	+0.37%	6,200	-	+1.48%
06/08	271	273	268	273	+0.74%	6,500	-	+0.37%
06/05	271	273	269	271	0%	6,400	-	-0.73%
06/04	268	276	267	271	-1.09%	18,700	-	-1.45%
06/03	262	277	261	274	+4.58%	52,300	-	-1.08%
06/02	258	263	250	262	+3.15%	12,900	-	-6.09%
06/01	258	258	247	254	+1.6%	27,400	-	-9.93%
05/29	250	251	248	250	-0.79%	4,400	-	-12.28%
05/28	250	252	246	252	+0.8%	10,600	-	-12.8%
05/27	250	250	246	250	+2.04%	14,000	-	-14.38%
05/26	254	262	244	245	-3.16%	26,100	-	-17.23%
05/25	259	262	251	253	-5.24%	53,800	-	-15.67%
05/22	251	304	251	267	+8.98%	204,800	-	-12.17%
05/21	245	250	234	245	-6.13%	79,400	-	-20.45%
05/20	245	273	244	261	+5.67%	111,000	-	-16.35%
05/19	230	268	230	247	+11.26%	286,400	-	-21.59%
05/18	265	279	222	222	-14.29%	186,800	-	-30.41%
05/15	295	297	253	259	-12.2%	91,300	-	-20.31%
05/14	297	300	288	295	-0.67%	22,000	-	-10.06%
05/13	300	300	297	297	-1.33%	3,800	-	-10%
05/12	302	303	299	301	0%	3,000	-	-9.34%
05/11	306	306	299	301	+0.67%	9,200	-	-10.15%
05/08	308	310	295	299	-3.24%	56,600	-	-11.28%
05/07	312	315	309	309	-0.96%	9,200	-	-9.12%

大和（8247）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート