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	372	379	372	375	+0.54%	16,700	-	-2.09%
09/30	375	378	368	373	-1.06%	29,600	-	-2.61%
09/29	386	389	377	377	-2.33%	16,600	-	-1.57%
09/28	387	399	386	386	-0.77%	34,200	-	+0.78%
09/25	391	393	382	389	+0.52%	16,800	-	+1.83%
09/24	390	393	381	387	-0.51%	9,200	-	+1.31%
09/18	383	389	383	389	+2.64%	7,200	-	+2.1%
09/17	383	391	378	379	-1.3%	15,000	-	-0.52%
09/16	392	392	383	384	-2.04%	11,000	-	+0.79%
09/15	393	393	384	392	+1.82%	14,500	-	+3.16%
09/14	393	393	385	385	-2.28%	6,300	-	+1.58%
09/11	398	398	385	394	-0.51%	10,300	-	+3.96%
09/10	383	396	381	396	+2.86%	2,100	-	+4.76%
09/09	380	385	377	385	+2.39%	5,800	-	+2.12%
09/08	382	382	376	376	-2.34%	8,900	-	-0.27%
09/07	386	395	385	385	0%	18,200	-	+2.39%
09/04	384	405	384	385	+0.26%	62,300	-	+2.39%
09/03	376	385	376	384	+2.13%	22,200	-	+2.4%
09/02	380	380	376	376	-1.05%	4,900	-	+0.27%
09/01	376	380	375	380	0%	8,300	-	+1.33%
08/31	376	380	375	380	+1.6%	12,500	-	+1.33%
08/28	373	375	372	374	+0.27%	7,500	-	-0.27%
08/27	376	380	373	373	-1.84%	30,900	-	-0.53%
08/26	380	381	378	380	+0.26%	3,000	-	+1.06%
08/25	379	380	375	379	+0.26%	6,900	-	+1.07%
08/24	381	381	373	378	+0.27%	8,300	-	+0.8%
08/21	377	380	372	377	+0.27%	15,000	-	+0.53%
08/20	371	377	370	376	+1.9%	2,400	-	0%
08/19	372	374	369	369	-2.38%	19,400	-	-1.86%
08/18	375	382	372	378	+0.8%	20,200	-	+0.53%
08/17	379	379	375	375	-0.53%	10,700	-	-0.27%
08/14	379	379	374	377	0%	5,300	-	0%
08/13	375	377	373	377	+0.8%	5,100	-	0%
08/12	371	375	371	374	+1.08%	5,100	-	-0.8%
08/10	370	374	370	370	-0.8%	1,700	-	-1.86%
08/07	372	374	369	373	+0.27%	9,400	-	-1.32%
08/06	379	380	372	372	-1.33%	4,100	-	-1.59%
08/05	375	380	375	377	+1.07%	2,600	-	-0.26%
08/04	375	375	371	373	+1.08%	6,100	-	-1.32%
08/03	373	375	368	369	-0.54%	6,300	-	-2.38%
07/31	372	374	370	371	+0.27%	6,600	-	-2.11%
07/30	370	372	369	370	0%	13,900	-	-2.37%
07/29	381	381	367	370	-2.89%	26,500	-	-2.63%
07/28	381	382	380	381	-0.52%	1,900	-	+0.26%
07/27	380	383	380	383	+0.26%	19,300	-	+0.79%
07/24	382	382	379	382	+0.53%	1,800	-	+0.26%
07/23	376	382	376	380	+0.8%	5,900	-	-0.26%
07/22	377	378	376	377	-0.26%	4,200	-	-1.05%
07/21	377	378	374	378	+0.53%	2,200	-	-0.79%
07/17	379	379	372	376	-1.05%	18,300	-	-1.31%
07/16	385	385	379	380	-0.78%	5,100	-	-0.52%
07/15	385	385	381	383	0%	11,200	-	+0.26%
07/14	382	383	380	383	0%	5,300	-	+0.26%
07/13	377	383	377	383	+1.86%	6,800	-	+0.52%
07/10	（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)
07/10	380	383	375	376	-1.05%	22,200	-	-1.31%
07/09	383	383	380	380	-0.52%	14,600	-	-0.26%
07/08	382	384	381	382	0%	3,400	-	+0.26%
07/07	381	383	380	382	+0.26%	1,800	-	+0.26%
07/06	379	381	378	381	+1.06%	4,600	-	+0.26%
07/03	378	380	377	377	-0.53%	6,400	-	-0.79%
07/02	379	383	379	379	-1.04%	1,900	-	-0.52%
07/01	380	383	377	383	+1.06%	4,600	-	+0.52%
06/30	377	381	375	379	+0.8%	8,500	-	-0.79%
06/29	376	380	375	376	0%	13,500	-	-1.57%
06/26	385	385	367	376	-2.08%	10,400	-	-2.34%
06/25	388	388	384	384	+0.26%	3,800	-	-1.03%
06/24	383	383	376	383	-0.52%	11,100	-	-1.79%
06/23	379	385	377	385	+0.26%	4,900	-	-1.79%
06/22	378	384	378	384	-0.52%	11,600	-	-2.54%
06/19	380	386	380	386	+1.05%	3,300	-	-2.28%
06/18	382	387	381	382	+0.53%	2,500	-	-3.78%
06/17	387	387	380	380	-1.81%	5,100	-	-4.76%
06/16	386	387	379	387	0%	3,900	-	-3.49%
06/15	391	391	384	387	-0.51%	17,700	-	-3.97%
06/12	383	389	383	389	+1.83%	8,200	-	-3.95%
06/11	376	382	374	382	+1.33%	5,600	-	-5.91%
06/10	370	380	370	377	+0.8%	8,500	-	-7.6%
06/09	375	376	369	374	-1.06%	7,700	-	-8.78%
06/08	379	379	373	378	0%	7,400	-	-8.25%
06/05	377	379	373	378	+0.8%	7,800	-	-8.7%
06/04	379	379	372	375	-1.06%	9,000	-	-9.86%
06/03	361	387	361	379	+5.28%	91,300	-	-9.33%
06/02	355	368	352	360	-6.74%	163,100	-	-14.29%
06/01	396	396	385	386	-0.52%	35,500	-	-8.75%
05/29	394	394	388	388	-1.77%	10,800	-	-8.71%
05/28	390	398	378	395	0%	50,900	-	-7.71%
05/27	389	395	377	395	+2.33%	61,600	-	-8.14%
05/26	（5%ルール）日本アジア投資（4.79%）ガバナンス・パートナーズ（10.65%）
05/26	407	407	386	386	-13.65%	270,300	-	-10.85%
05/25	443	450	443	447	-0.67%	6,700	-	+2.52%
05/22	432	450	431	450	+3.93%	3,500	-	+3.21%
05/21	431	433	430	433	+0.7%	1,100	-	-0.92%
05/20	（5%ルール）青柳和洋（3.69%）
05/20	433	433	430	430	-0.46%	1,400	-	-1.83%
05/19	430	433	430	432	+0.47%	1,000	-	-1.82%
05/18	435	435	430	430	-0.69%	3,900	-	-2.49%
05/15	（IR情報）15:30 日本アジア投資株式会社（東京スタンダード：8518）との業務提携に関するお知らせ
05/15	444	444	432	433	-0.69%	8,500	-	-2.26%
05/14	429	436	429	436	+1.63%	7,700	-	-1.8%
05/13	422	429	421	429	+1.66%	7,400	-	-3.6%
05/12	421	425	421	422	-1.63%	8,100	-	-5.59%
05/11	427	430	427	429	+0.47%	3,100	-	-4.24%
05/08	430	430	427	427	-1.16%	2,200	-	-5.11%

井筒屋（8260）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート