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
10/06	940	947	936	943	+0.64%	401,000	-	-4.75%
10/05	940	941	929	937	-0.21%	379,100	-	-5.92%
10/02	950	956	934	939	-1.98%	378,400	-	-6.29%
10/01	955	965	950	958	+0.31%	362,700	-	-4.87%
09/30	962	967	947	955	-1.14%	379,200	-	-5.63%
09/29	972	972	961	966	-0.72%	304,300	-	-4.83%
09/28	985	986	973	973	-1.02%	381,900	-	-4.33%
09/25	984	992	979	983	+0.51%	280,900	-	-3.53%
09/24	981	989	977	978	-1.01%	346,900	-	-4.12%
09/18	1,000	1,003	988	988	-1.59%	422,000	-	-3.23%
09/17	987	1,009	986	1,004	+1.72%	318,400	-	-1.76%
09/16	990	998	987	987	-0.3%	229,900	-	-3.42%
09/15	996	1,002	988	990	-0.1%	265,200	-	-3.23%
09/14	992	1,002	984	991	+0.81%	459,600	-	-3.13%
09/11	975	986	971	983	-0.71%	514,100	-	-4%
09/10	981	994	977	990	-0.2%	522,100	-	-3.32%
09/09	991	1,005	980	992	-1%	526,500	-	-3.03%
09/08	1,012	1,012	997	1,002	-0.3%	359,300	-	-1.96%
09/07	1,014	1,021	1,005	1,005	-0.99%	364,000	-	-1.66%
09/04	1,021	1,033	1,012	1,015	-1.36%	781,900	-	-0.68%
09/03	1,027	1,038	1,020	1,029	-0.87%	399,400	-	+0.59%
09/02	1,029	1,042	1,024	1,038	-0.38%	611,800	-	+1.37%
09/01	1,029	1,049	1,029	1,042	+1.07%	418,200	-	+1.76%
08/31	1,042	1,042	1,026	1,031	-1.15%	461,500	-	+0.78%
08/28	1,066	1,067	1,037	1,043	-3.6%	1,614,400	-	+2.05%
08/27	1,075	1,093	1,068	1,082	+0.56%	3,180,000	-	+6.18%
08/26	1,080	1,090	1,076	1,076	-0.65%	1,734,600	-	+5.91%
08/25	1,077	1,096	1,074	1,083	+1.69%	1,560,800	-	+6.91%
08/25	（空売り報告）Citigroup Global Markets Limited 782,900株（0.36%）-0.2%義務消失
08/24	1,028	1,072	1,028	1,065	+2.7%	1,659,100	-	+5.45%
08/21	1,023	1,040	1,023	1,037	+1.27%	816,700	-	+2.98%
08/20	1,021	1,031	1,015	1,024	+1.19%	529,800	-	+1.89%
08/20	（空売り報告）Citigroup Global Markets Limited 1,210,300株（0.56%）新規
08/19	1,021	1,021	1,003	1,012	-0.49%	424,700	-	+0.9%
08/18	1,012	1,020	999	1,017	+1.7%	429,800	-	+1.5%
08/17	1,014	1,019	1,000	1,000	-1.86%	521,200	-	-0.1%
08/14	1,001	1,019	1,000	1,019	+1.19%	428,100	-	+1.9%
08/13	1,001	1,013	997	1,007	+0.3%	509,400	-	+0.8%
08/12	1,007	1,007	996	1,004	+0.4%	348,200	-	+0.5%
08/10	1,004	1,004	990	1,000	+0.5%	341,000	-	+0.1%
08/07	993	1,005	986	995	+1.02%	363,400	-	-0.2%
08/06	982	986	971	985	+0.72%	447,400	-	-1.1%
08/05	969	981	967	978	+0.51%	430,800	-	-1.61%
08/04	996	996	971	973	-2.31%	420,900	-	-2.01%
08/03	1,002	1,005	985	996	-0.5%	471,400	-	+0.3%
07/31	1,026	1,033	1,001	1,001	-4.3%	507,200	-	+1.01%
07/30	（IR情報）13:30 「令和8年熊本地震」の影響に関するお知らせ(第二報)
07/30	1,055	1,059	1,034	1,046	-0.95%	421,700	-	+5.76%
07/29	（IR情報）9:30 「令和8年熊本地震」の影響に関するお知らせ
07/29	1,039	1,071	1,036	1,056	+2.42%	661,700	-	+7.32%
07/28	1,022	1,032	1,010	1,031	+1.28%	530,100	-	+5.2%
07/27	1,005	1,018	1,004	1,018	+1.9%	278,500	-	+4.3%
07/24	975	1,000	970	999	+1.63%	349,600	-	+2.67%
07/23	992	992	983	983	-0.71%	341,400	-	+1.34%
07/22	995	995	977	990	-1.2%	443,500	-	+2.27%
07/21	1,020	1,024	999	1,002	-0.4%	453,700	-	+3.73%
07/17	（IR情報）15:30 役員人事に関するお知らせ
07/17	992	1,012	992	1,006	+1.93%	707,400	-	+4.36%
07/16	995	998	986	987	+0.2%	348,100	-	+2.6%
07/15	992	993	974	985	0%	707,100	-	+2.6%
07/14	（IR情報）15:30 2027年2月期第1四半期決算説明会資料
07/14	（IR情報）15:30 2027年2月期(2026年度)第1四半期決算補足資料
07/14	（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)
07/14	1,000	1,006	985	985	-0.4%	413,600	-	+2.82%
07/13	992	992	982	989	+0.82%	368,000	-	+3.56%
07/10	985	990	976	981	-0.91%	413,800	-	+3.05%
07/09	990	998	987	990	-1%	313,000	-	+4.32%
07/08	1,005	1,009	990	1,000	-0.5%	478,600	-	+5.71%
07/07	997	1,011	988	1,005	+1.52%	672,500	-	+6.69%
07/06	967	990	967	990	+3.02%	351,300	-	+5.66%
07/03	973	979	961	961	+0.21%	277,400	-	+3%
07/02	954	967	950	959	+2.02%	357,700	-	+3.12%
07/01	954	957	932	940	-2.19%	517,600	-	+1.29%
06/30	（5%ルール）茂木雅子（0.39%）山西ワールド（27.82%）
06/30	974	976	954	961	-1.03%	551,600	-	+3.67%
06/29	（5%ルール）第一不動産（5.87%）宇塚悦子（0.43%）
06/29	958	972	957	971	+2.32%	647,300	-	+5.09%
06/26	（IR情報）15:30 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
06/26	944	950	937	949	+0.74%	397,200	-	+2.93%
06/25	939	948	934	942	+1.95%	345,000	-	+2.28%
06/24	926	934	914	924	-1.81%	620,900	-	+0.22%
06/23	926	943	920	941	+1.18%	523,000	-	+1.95%
06/22	946	948	927	930	-1.59%	504,600	-	+0.65%
06/19	931	945	931	945	+1.5%	1,434,400	-	+2.16%
06/18	942	945	930	931	-0.85%	588,800	-	+0.54%
06/17	947	952	937	939	+0.11%	374,400	-	+1.19%
06/16	950	950	923	938	-1.47%	365,400	-	+1.08%
06/15	953	961	947	952	+0.63%	576,100	-	+2.59%
06/12	938	951	937	946	+0.42%	572,800	-	+1.94%
06/11	935	944	932	942	+1.29%	475,900	-	+1.62%
06/10	926	933	921	930	+1.09%	309,100	-	+0.22%
06/09	（IR情報）15:30 連結子会社の吸収合併(簡易合併・略式合併)及び債権の一部放棄に関するお知らせ
06/09	（IR情報）15:30 九州エリアにおけるスーパーマーケット事業の統合(完全子会社間の合併)に向けた基本方針決定及び準備開始に関するお知らせ
06/09	923	928	916	920	0%	457,300	-	-0.97%
06/08	910	928	905	920	+1.77%	568,400	-	-1.08%
06/05	900	920	897	904	+0.33%	987,800	-	-2.9%
06/04	902	908	895	901	0%	514,300	-	-3.43%
06/03	891	904	886	901	+0.67%	518,500	-	-3.64%
06/02	871	898	867	895	+1.82%	769,800	-	-4.58%
06/01	898	898	862	879	-1.9%	1,005,500	-	-6.69%
05/29	903	909	896	896	-0.99%	849,500	-	-5.39%
05/28	900	910	897	905	-0.33%	527,700	-	-5.04%
05/27	（IR情報）15:30 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ
05/27	899	909	892	908	+0.67%	670,800	-	-5.32%
05/26	901	908	898	902	-0.33%	596,600	-	-6.43%
05/25	937	939	905	905	-3.31%	639,200	-	-6.7%
05/22	947	957	932	936	-1.68%	474,100	-	-4.1%
05/21	965	965	952	952	+0.21%	353,100	-	-2.96%
05/20	975	975	949	950	-2.16%	439,200	-	-3.55%
05/19	966	973	962	971	+1.57%	471,000	-	-1.92%
05/18	980	980	956	956	-2.45%	475,700	-	-3.92%
05/15	964	980	960	980	+1.66%	542,100	-	-1.9%
05/14	953	968	949	964	+1.37%	621,700	-	-3.89%
05/13	943	959	941	951	+1.06%	468,600	-	-5.47%

イズミ（8273）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート