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
09/18	2,710	2,712	2,687	2,692	-1.07%	133,700	-	-0.41%
09/17	2,720	2,735	2,706	2,721	+0.96%	69,700	-	+0.59%
09/16	2,745	2,750	2,695	2,695	-1.1%	77,700	-	-0.41%
09/15	2,739	2,754	2,725	2,725	+0.11%	74,400	-	+0.7%
09/14	2,698	2,734	2,698	2,722	+1.64%	73,200	-	+0.59%
09/11	2,654	2,700	2,652	2,678	+0.34%	90,800	-	-0.96%
09/10	2,670	2,682	2,650	2,669	-0.26%	86,100	-	-1.26%
09/09	2,679	2,698	2,651	2,676	-0.48%	110,200	-	-0.89%
09/08	2,683	2,700	2,665	2,689	+1.05%	75,300	-	-0.33%
09/07	2,691	2,692	2,661	2,661	-1.37%	94,000	-	-1.33%
09/04	2,697	2,722	2,686	2,698	-0.04%	146,500	-	0%
09/03	2,688	2,716	2,679	2,699	+0.41%	87,700	-	0%
09/02	2,690	2,717	2,675	2,688	+0.75%	119,800	-	-0.52%
09/01	2,678	2,703	2,668	2,668	+0.08%	114,900	-	-1.26%
08/31	2,700	2,700	2,663	2,666	-0.78%	109,600	-	-1.3%
08/28	2,685	2,705	2,675	2,687	-0.63%	98,200	-	-0.41%
08/27	2,692	2,723	2,681	2,704	-0.62%	138,000	-	+0.45%
08/26	2,723	2,729	2,699	2,721	0%	131,200	-	+1.23%
08/25	2,757	2,781	2,717	2,721	-1.02%	122,000	-	+1.42%
08/24	2,746	2,777	2,731	2,749	-0.11%	106,000	-	+2.69%
08/21	2,696	2,754	2,688	2,752	+1.59%	118,700	-	+3.11%
08/20	2,711	2,728	2,663	2,709	+0.52%	165,900	-	+1.8%
08/19	2,748	2,748	2,682	2,695	-1.96%	1,070,700	-	+1.51%
08/18	2,750	2,781	2,715	2,749	+0.15%	1,297,300	-	+3.74%
08/17	2,751	2,769	2,744	2,745	-0.18%	335,000	-	+3.9%
08/14	2,742	2,759	2,716	2,750	+0.81%	177,000	-	+4.36%
08/13	2,716	2,740	2,697	2,728	+0.55%	456,000	-	+3.81%
08/12	2,739	2,739	2,697	2,713	+0.22%	527,000	-	+3.47%
08/10	2,691	2,716	2,675	2,707	+0.67%	494,900	-	+3.48%
08/07	2,683	2,711	2,662	2,689	+1.43%	578,300	-	+3.07%
08/06	2,628	2,664	2,620	2,651	+2.28%	394,000	-	+1.88%
08/05	2,615	2,627	2,573	2,592	-0.99%	248,800	-	-0.12%
08/04	2,682	2,682	2,617	2,618	-2.17%	189,000	-	+0.96%
08/03	2,689	2,689	2,632	2,676	+0.49%	216,100	-	+3.36%
07/31	2,695	2,712	2,659	2,663	-2.99%	145,000	-	+3.22%
07/30	2,743	2,762	2,695	2,745	-0.25%	181,600	-	+6.56%
07/29	2,730	2,777	2,679	2,752	+2.38%	162,200	-	+7.17%
07/28	2,660	2,690	2,649	2,688	+1.47%	121,600	-	+5.04%
07/27	2,599	2,649	2,595	2,649	+2.44%	118,500	-	+3.88%
07/24	2,543	2,589	2,529	2,586	+1.09%	62,400	-	+1.57%
07/23	2,571	2,578	2,549	2,558	-1.27%	80,600	-	+0.63%
07/22	2,581	2,591	2,554	2,591	+0.08%	90,200	-	+2.01%
07/21	2,640	2,648	2,589	2,589	+0.62%	111,700	-	+2.05%
07/17	2,591	2,612	2,573	2,573	+0.63%	106,400	-	+1.5%
07/16	2,563	2,593	2,551	2,557	+0.24%	65,500	-	+0.87%
07/15	2,580	2,580	2,550	2,551	-0.47%	58,300	-	+0.59%
07/14	2,589	2,595	2,563	2,563	+0.23%	59,700	-	+1.06%
07/13	2,558	2,576	2,540	2,557	+0.24%	64,900	-	+0.95%
07/10	2,550	2,555	2,538	2,551	-0.7%	73,800	-	+0.71%
07/09	2,585	2,585	2,555	2,569	-0.7%	57,500	-	+1.5%
07/08	2,585	2,595	2,564	2,587	+0.15%	67,700	-	+2.37%
07/07	2,573	2,606	2,547	2,583	+1.1%	69,200	-	+2.34%
07/06	2,540	2,568	2,530	2,555	+1.07%	66,800	-	+1.43%
07/03	2,547	2,580	2,528	2,528	+0.08%	104,500	-	+0.44%
07/02	2,490	2,537	2,488	2,526	+2.06%	106,900	-	+0.4%
07/01	2,478	2,492	2,450	2,475	-2.1%	117,700	-	-1.63%
06/30	2,544	2,555	2,496	2,528	-0.12%	173,900	-	+0.4%
06/29	2,463	2,532	2,450	2,531	+3.1%	147,100	-	+0.48%
06/26	2,424	2,455	2,366	2,455	-4.14%	252,900	-	-2.58%
06/25	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
06/25	2,560	2,624	2,521	2,561	+1.11%	225,900	-	+1.35%
06/24	2,538	2,552	2,523	2,533	+0.4%	93,800	-	+0.12%
06/23	2,482	2,530	2,475	2,523	+1.61%	80,900	-	-0.43%
06/22	2,520	2,529	2,480	2,483	-2.17%	90,300	-	-2.24%
06/19	2,509	2,538	2,498	2,538	+1.89%	156,200	-	-0.31%
06/18	2,498	2,514	2,470	2,491	-0.64%	105,400	-	-2.31%
06/17	2,545	2,556	2,502	2,507	-0.4%	65,900	-	-1.96%
06/16	2,504	2,532	2,488	2,517	-0.94%	95,200	-	-1.76%
06/15	2,570	2,572	2,540	2,541	-0.97%	77,800	-	-0.97%
06/12	2,551	2,580	2,540	2,566	-0.31%	101,200	-	-0.16%
06/11	2,564	2,574	2,539	2,574	+0.94%	84,900	-	+0.08%
06/10	2,500	2,556	2,500	2,550	+1.88%	97,800	-	-0.97%
06/09	2,510	2,546	2,498	2,503	-1.61%	100,600	-	-2.95%
06/08	2,510	2,544	2,510	2,544	+1.76%	97,000	-	-1.59%
06/05	2,505	2,532	2,495	2,500	+0.52%	70,800	-	-3.47%
06/04	2,491	2,538	2,481	2,487	-0.84%	92,500	-	-4.16%
06/03	2,456	2,512	2,442	2,508	+1.99%	117,900	-	-3.54%
06/02	2,450	2,499	2,428	2,459	-1.64%	111,300	-	-5.68%
06/01	2,500	2,510	2,451	2,500	+0.2%	167,100	-	-4.47%
05/29	2,544	2,572	2,495	2,495	-1.58%	255,800	-	-5.06%
05/28	2,541	2,541	2,502	2,535	+0.32%	219,500	-	-3.98%
05/27	2,536	2,536	2,485	2,527	-1.17%	125,500	-	-4.68%
05/26	2,540	2,571	2,530	2,557	+0.51%	84,600	-	-3.94%
05/25	2,630	2,630	2,528	2,544	-2.94%	148,300	-	-4.79%
05/22	2,630	2,635	2,601	2,621	-0.91%	87,800	-	-2.27%
05/21	2,645	2,658	2,636	2,645	+0.3%	73,000	-	-1.67%
05/20	2,676	2,683	2,613	2,637	-1.6%	131,600	-	-2.19%
05/19	2,643	2,693	2,643	2,680	+2.56%	88,800	-	-0.92%
05/18	2,653	2,655	2,602	2,613	-1.51%	56,600	-	-3.69%
05/15	2,650	2,658	2,631	2,653	-0.15%	67,100	-	-2.68%
05/14	16:00 業績連動型譲渡制限付株式報酬に基づく自己株式の処分に関するお知らせ
05/14	2,652	2,659	2,620	2,657	+0.61%	49,800	-	-2.85%
05/13	2,635	2,658	2,619	2,641	+0.69%	57,600	-	-3.79%
05/12	2,630	2,644	2,611	2,623	-0.68%	56,300	-	-4.89%
05/11	2,591	2,654	2,590	2,641	+1.34%	91,300	-	-4.83%
05/08	2,660	2,660	2,577	2,606	-1.96%	126,800	-	-6.53%
05/07	2,634	2,666	2,621	2,658	+1.1%	116,800	-	-5.11%
05/01	2,652	2,652	2,616	2,629	-1.28%	72,900	-	-6.54%
04/30	2,669	2,686	2,636	2,663	0%	109,800	-	-5.73%
04/28	2,623	2,663	2,623	2,663	+1.56%	101,400	-	-6.13%
04/27	2,624	2,638	2,615	2,622	-0.34%	99,600	-	-7.87%
04/24	2,669	2,669	2,622	2,631	-1.57%	96,700	-	-7.81%

平和堂（8276）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート