日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
09/26	9,290	9,644	9,214	9,644	+4.68%	77,600	4040億2851万	+4.77%
09/25	9,250	9,290	9,200	9,213	+0.02%	48,400	3859億7207万	+0.09%
09/24	9,124	9,250	9,087	9,211	+0.95%	49,000	3858億8828万	-0.09%
09/22	9,040	9,149	9,040	9,124	+0.68%	37,900	3822億4348万	-1.17%
09/19	9,155	9,200	9,062	9,062	-1.05%	102,200	3796億4603万	-2%
09/18	9,186	9,205	9,132	9,158	-0.3%	48,100	3836億6788万	-1.15%
09/17	9,183	9,235	9,138	9,186	-0.2%	51,200	3848億4092万	-1.12%
09/16	9,120	9,218	9,092	9,204	+0.78%	30,800	3855億9502万	-1.2%
09/12	9,116	9,151	9,103	9,133	+0.15%	37,000	3826億2053万	-2.27%
09/11	9,248	9,248	9,100	9,119	-0.89%	40,200	3820億3401万	-2.82%
09/10	17:00 「株式会社ブルーゾーンホールディングス」株式の貸借銘柄選定に関するお知らせ
09/10	9,149	9,211	9,078	9,201	+1.23%	48,300	3854億6934万	-2.31%
09/09	9,082	9,126	9,055	9,089	+0.08%	48,100	3807億7718万	-3.77%
09/08	9,075	9,150	9,075	9,082	+0.3%	30,400	3804億8392万	-4.16%
09/05	9,071	9,127	9,043	9,055	-1.09%	52,700	3793億5277万	-4.78%
09/04	9,139	9,185	9,070	9,155	+0.41%	46,100	3835億4220万	-4.02%
09/03	9,060	9,145	9,035	9,118	+0.6%	65,900	3819億9211万	-4.64%
09/02	9,080	9,125	9,042	9,064	-0.83%	54,700	3797億2982万	-5.44%
09/01	16:00 株式会社ブルーゾーンホールディングスの新規上場承認に関するお知らせ
09/01	9,184	9,219	9,122	9,140	-0.21%	35,100	3829億1379万	-4.93%
08/29	9,280	9,309	9,128	9,159	-1.6%	67,700	3837億978万	-5.06%
08/28	9,302	9,368	9,269	9,308	-0.17%	33,700	3899億5203万	-3.82%
08/27	9,300	9,360	9,251	9,324	+0.39%	43,900	3906億2234万	-3.91%
08/26	9,266	9,309	9,230	9,288	+0.57%	55,500	3891億1414万	-4.55%
08/25	9,370	9,379	9,216	9,235	-1.47%	51,500	3868億9374万	-5.35%
08/22	9,441	9,447	9,340	9,373	-1%	53,100	3926億7516万	-4.22%
08/21	9,588	9,608	9,466	9,468	-1.95%	57,900	3966億5511万	-3.41%
08/20	9,662	9,711	9,610	9,656	+1.03%	43,700	4045億3124万	-1.6%
08/19	9,537	9,589	9,537	9,558	+0.25%	49,200	4004億2560万	-2.59%
08/18	9,614	9,653	9,534	9,534	+0.42%	37,200	3994億2014万	-2.84%
08/15	9,525	9,525	9,420	9,494	-0.37%	62,200	3977億4437万	-3.26%
08/14	9,734	9,734	9,525	9,529	-2.55%	89,800	3992億1067万	-2.95%
08/13	9,836	9,840	9,738	9,778	-0.64%	57,700	4096億4234万	-0.47%
08/12	9,998	9,998	9,765	9,841	-0.75%	99,400	4122億8168万	+0.23%
08/08	15:00 2026年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	10,080	10,290	9,750	9,915	-2.03%	102,700	4153億8186万	+1.12%
08/07	9,999	10,150	9,996	10,120	+1.41%	54,700	4239億7019万	+3.41%
08/06	9,850	9,979	9,850	9,979	+1.15%	57,100	4180億6309万	+2.24%
08/05	9,776	9,917	9,766	9,866	+0.11%	31,700	4133億2904万	+1.29%
08/04	9,820	9,917	9,802	9,855	-0.9%	54,200	4128億6820万	+1.33%
08/01	9,788	9,972	9,788	9,944	+1.92%	43,500	4165億9679万	+2.39%
07/31	9,755	9,770	9,702	9,757	+0.07%	43,900	4087億6256万	+0.66%
07/30	9,682	9,763	9,682	9,750	+0.7%	46,900	4084億6930万	+0.74%
07/29	9,720	9,720	9,625	9,682	-1.23%	65,000	4056億2049万	+0.18%
07/28	9,920	9,920	9,767	9,803	-1.52%	53,800	4106億8970万	+1.52%
07/25	9,966	10,045	9,919	9,954	+0.19%	57,800	4170億1574万	+3.25%
07/24	9,930	9,975	9,834	9,935	-0.1%	60,800	4162億1975万	+3.26%
07/23	9,981	9,985	9,863	9,945	-0.65%	75,000	4166億3869万	+3.58%
07/22	10,000	10,125	9,967	10,010	+0.69%	69,100	4193億6182万	+4.54%
07/18	9,977	9,980	9,888	9,941	-0.12%	43,600	4164億7111万	+4.13%
07/17	9,770	9,978	9,756	9,953	+1.8%	65,900	4169億7384万	+4.54%
07/16	9,750	9,845	9,701	9,777	+0.37%	49,900	4096億45万	+2.97%
07/15	9,668	9,741	9,666	9,741	+0.97%	31,100	4080億9225万	+2.76%
07/14	9,577	9,696	9,520	9,647	+0.73%	30,400	4041億5419万	+1.97%
07/11	9,600	9,768	9,559	9,577	+0.16%	66,000	4012億2159万	+1.39%
07/10	9,625	9,625	9,490	9,562	-0.65%	60,100	4005億9318万	+1.35%
07/09	9,654	9,703	9,621	9,625	-0.2%	49,900	4032億3252万	+2.18%
07/08	9,631	9,720	9,561	9,644	+0.26%	46,500	4040億2851万	+2.56%
07/07	9,524	9,670	9,524	9,619	+1.11%	46,100	4029億8115万	+2.45%
07/04	9,457	9,570	9,457	9,513	+0.74%	46,500	3985億4036万	+1.46%
07/03	9,545	9,545	9,374	9,443	-0.39%	55,900	3956億776万	+0.78%
07/02	9,424	9,519	9,381	9,480	+0.04%	46,600	3971億5785万	+1.21%
07/01	9,500	9,573	9,460	9,476	-0.34%	46,300	3969億9027万	+1.21%
06/30	9,534	9,593	9,480	9,508	-0.06%	68,100	3983億3089万	+1.62%
06/27	9,468	9,514	9,409	9,514	+0.49%	47,900	3985億8225万	+1.8%
06/26	9,323	9,482	9,320	9,468	+1.04%	77,300	3966億5511万	+1.42%
06/25	9,410	9,428	9,327	9,371	-0.69%	72,800	3925億9137万	+0.45%
06/24	9,511	9,607	9,432	9,436	-0.13%	37,800	3953億1450万	+1.16%
06/23	9,400	9,519	9,386	9,448	+0.07%	35,000	3958億1723万	+1.33%
06/20	10:30 投資単位の引下げに関する考え方および方針について
06/20	9,450	9,534	9,404	9,441	-0.21%	73,200	3955億2397万	+1.24%
06/19	9,405	9,493	9,402	9,461	+0.37%	42,300	3963億6185万	+1.44%
06/18	9,290	9,426	9,255	9,426	+1.53%	73,700	3948億9555万	+1.08%
06/17	9,250	9,326	9,194	9,284	-0.38%	49,200	3889億4656万	-0.41%
06/16	9,310	9,341	9,250	9,319	+0.31%	42,300	3904億1286万	-0.18%
06/13	9,293	9,329	9,240	9,290	-0.28%	53,500	3891億9793万	-0.71%
06/12	9,350	9,385	9,235	9,316	-0.48%	46,700	3902億8718万	-0.62%
06/11	9,310	9,392	9,300	9,361	+0.6%	59,000	3921億7242万	-0.33%
06/10	9,283	9,365	9,270	9,305	+0.37%	56,200	3898億2634万	-1%
06/09	9,290	9,326	9,183	9,271	-0.24%	47,600	3884億194万	-1.42%
06/06	9,197	9,303	9,179	9,293	+1.25%	58,700	3893億2361万	-1.27%
06/05	9,155	9,220	9,147	9,178	-0.42%	41,700	3845億577万	-2.61%
06/04	9,210	9,274	9,179	9,217	-0.67%	53,700	3861億3965万	-2.34%
06/03	9,292	9,337	9,279	9,279	-0.27%	39,300	3887億3709万	-1.83%
06/02	9,346	9,382	9,260	9,304	-0.7%	37,400	3897億8445万	-1.71%
05/30	9,338	9,407	9,324	9,370	+0.21%	51,100	3925億4947万	-1.25%
05/29	9,317	9,402	9,300	9,350	-0.45%	44,900	3917億1159万	-1.71%
05/28	9,367	9,417	9,281	9,392	+1.09%	65,200	3934億7115万	-1.5%
05/27	9,283	9,338	9,241	9,291	+0.39%	33,700	3892億3982万	-2.73%
05/26	9,325	9,339	9,255	9,255	-0.02%	35,400	3877億3163万	-3.28%
05/23	9,320	9,329	9,220	9,257	-0.49%	44,800	3878億1542万	-3.51%
05/22	9,330	9,389	9,252	9,303	-0.56%	43,300	3897億4256万	-3.23%
05/21	9,430	9,500	9,347	9,355	+0.21%	47,600	3919億2106万	-2.92%
05/20	9,412	9,412	9,300	9,335	-1.52%	48,900	3910億8317万	-3.26%
05/19	9,432	9,554	9,412	9,479	-0.12%	40,600	3971億1595万	-1.85%
05/16	9,412	9,499	9,317	9,490	+0.83%	44,600	3975億7679万	-1.61%
05/15	9,443	9,467	9,342	9,412	+0.6%	41,300	3943億903万	-2.24%
05/14	9,512	9,548	9,271	9,356	-2.75%	74,000	3919億6295万	-2.6%
05/13	9,664	9,746	9,500	9,621	-1.97%	72,500	4030億6494万	+0.26%
05/12	15:00 取締役候補者の選任に関するお知らせ
05/12	15:00 剰余金の配当に関するお知らせ
05/12	15:00 2025年3月期決算短信〔日本基準〕(連結)
05/12	9,830	9,851	9,700	9,814	+0.72%	42,100	4111億5054万	+2.49%
05/09	9,710	9,830	9,635	9,744	-0.24%	44,800	4082億1794万	+2.12%
05/08	9,589	9,783	9,549	9,767	+2.29%	37,300	4091億8151万	+2.61%
05/07	9,497	9,633	9,479	9,548	+1.05%	50,100	4000億666万	+0.55%
05/02	9,477	9,477	9,378	9,449	-0.3%	41,300	3958億5912万	-0.4%

ヤオコー（8279）のIR情報・決算資料

2025/05/02～2025/09/26

IR情報＆株価推移

開示資料

決算

株式

チャート