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
10/02	1,123	1,147	1,114	1,118	-1.06%	1,169,200	-	+2.01%
10/01	1,151	1,153	1,109	1,130	-2.08%	1,686,400	-	+3.29%
09/30	1,116	1,160	1,109	1,154	+3.96%	1,737,200	-	+5.87%
09/29	1,119	1,127	1,103	1,110	-3.06%	876,200	-	+2.21%
09/28	1,139	1,152	1,136	1,145	+0.53%	1,337,600	-	+5.63%
09/25	1,100	1,139	1,094	1,139	+4.5%	1,654,700	-	+5.46%
09/24	1,101	1,102	1,074	1,090	-1.09%	951,100	-	+1.02%
09/18	1,094	1,108	1,081	1,102	+0.73%	1,369,500	-	+2.13%
09/17	1,109	1,120	1,091	1,094	-0.36%	736,800	-	+1.39%
09/16	1,096	1,113	1,096	1,098	+0.46%	711,900	-	+1.67%
09/15	1,084	1,102	1,079	1,093	+0.55%	980,400	-	+1.49%
09/14	1,061	1,093	1,061	1,087	+1.49%	690,900	-	+1.21%
09/11	1,048	1,079	1,038	1,071	-0.37%	1,135,900	-	-0.09%
09/10	1,038	1,076	1,038	1,075	+3.17%	820,300	-	+0.37%
09/09	1,046	1,060	1,037	1,042	-0.95%	750,200	-	-2.53%
09/08	1,074	1,083	1,052	1,052	-3.13%	638,100	-	-1.31%
09/07	1,082	1,090	1,072	1,086	+0.28%	472,300	-	+2.16%
09/04	1,089	1,095	1,065	1,083	-0.46%	796,400	-	+2.46%
09/03	1,085	1,101	1,083	1,088	+0.93%	795,100	-	+3.42%
09/02	1,090	1,106	1,078	1,078	-2.27%	760,700	-	+2.96%
09/01	1,086	1,103	1,073	1,103	+0.73%	601,200	-	+5.35%
08/31	1,105	1,108	1,089	1,095	-0.82%	843,700	-	+4.68%
08/28	1,088	1,110	1,085	1,104	+1.38%	656,400	-	+5.75%
08/27	1,081	1,102	1,080	1,089	+1.21%	682,600	-	+4.51%
08/26	1,070	1,083	1,064	1,076	+1.7%	518,600	-	+3.46%
08/25	1,041	1,062	1,036	1,058	+2.22%	480,600	-	+1.93%
08/24	1,069	1,070	1,035	1,035	-1.9%	549,000	-	0%
08/21	1,045	1,062	1,045	1,055	+0.48%	471,000	-	+1.83%
08/20	1,051	1,075	1,042	1,050	-0.57%	888,700	-	+1.35%
08/19	1,093	1,097	1,055	1,056	-5.12%	1,279,900	-	+2.03%
08/18	1,110	1,124	1,105	1,113	+0.91%	1,025,500	-	+7.64%
08/17	1,104	1,113	1,096	1,103	+0.36%	678,300	-	+7.09%
08/14	1,098	1,131	1,092	1,099	0%	1,231,500	-	+7.12%
08/13	1,050	1,104	1,050	1,099	+5.77%	2,049,300	-	+7.43%
08/12	1,026	1,042	1,024	1,039	+2.47%	867,600	-	+1.86%
08/10	1,030	1,032	1,004	1,014	-1.65%	582,000	-	-0.49%
08/07	1,048	1,053	1,029	1,031	-1.43%	669,600	-	+1.18%
08/06	（IR情報）14:00 2027年3月期第1四半期末自己資本比率について
08/06	1,030	1,069	1,030	1,046	+2.15%	1,371,800	-	+2.75%
08/05	985	1,027	979	1,024	+5.13%	1,504,000	-	+0.79%
08/04	968	996	966	974	+0.1%	1,217,600	-	-3.94%
08/03	947	979	929	973	+2.85%	1,714,400	-	-4.04%
07/31	960	971	928	946	+0.11%	1,462,300	-	-6.71%
07/30	982	982	942	945	-3.67%	1,655,900	-	-6.9%
07/29	1,038	1,045	951	981	-7.54%	3,548,100	-	-3.35%
07/28	（IR情報）15:00 2026年6月期末の有価証券含み損に関するお知らせ
07/28	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/28	1,080	1,095	994	1,061	-2.3%	3,523,400	-	+4.53%
07/27	1,068	1,088	1,050	1,086	+3.72%	1,645,000	-	+7.31%
07/24	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	1,034	1,057	1,032	1,047	-0.38%	759,100	-	+3.97%
07/23	1,047	1,055	1,044	1,051	+0.1%	835,900	-	+4.58%
07/22	1,032	1,053	1,024	1,050	+2.64%	855,400	-	+4.69%
07/21	995	1,024	992	1,023	+3.86%	1,104,800	-	+2.2%
07/17	1,040	1,050	971	985	-5.83%	1,721,200	-	-1.6%
07/16	1,055	1,066	1,041	1,046	-0.48%	1,140,700	-	+4.39%
07/15	1,040	1,056	1,036	1,051	+1.45%	1,186,400	-	+5%
07/14	1,025	1,036	1,009	1,036	+1.77%	920,800	-	+3.7%
07/13	1,015	1,033	1,012	1,018	+0.79%	862,700	-	+1.9%
07/10	1,023	1,036	1,010	1,010	-0.69%	766,400	-	+1.2%
07/09	1,015	1,017	1,000	1,017	-1.07%	755,200	-	+2.01%
07/08	1,019	1,033	1,013	1,028	+1.58%	880,300	-	+3.32%
07/07	1,033	1,043	1,011	1,012	-0.88%	1,187,400	-	+2.02%
07/06	1,016	1,026	1,008	1,021	+0.49%	611,000	-	+3.13%
07/03	1,016	1,019	996	1,016	+1.09%	1,046,900	-	+3.04%
07/02	1,000	1,016	995	1,005	+2.03%	1,089,500	-	+2.13%
07/01	983	994	979	985	+0.72%	714,300	-	+0.31%
06/30	980	992	974	978	-0.1%	904,900	-	-0.41%
06/29	979	987	965	979	+0.41%	846,100	-	-0.41%
06/26	967	975	958	975	+1.04%	773,500	-	-0.81%
06/25	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	967	970	956	965	+1.05%	827,700	-	-1.83%
06/24	978	986	946	955	-2.25%	1,016,200	-	-2.85%
06/23	978	990	971	977	+0.31%	960,600	-	-0.61%
06/22	977	984	972	974	-0.51%	962,600	-	-0.81%
06/19	995	1,000	971	979	-2.1%	1,416,300	-	-0.2%
06/18	1,007	1,009	991	1,000	+0.81%	980,900	-	+2.04%
06/17	1,015	1,026	992	992	-1.29%	963,500	-	+1.54%
06/16	1,010	1,010	993	1,005	-2.14%	1,162,400	-	+3.08%
06/15	（IR情報）15:00 2025年度決算説明会質疑応答要旨
06/15	1,039	1,042	1,024	1,027	+1.78%	1,051,600	-	+5.66%
06/12	1,027	1,044	1,008	1,009	+0.3%	1,707,800	-	+4.24%
06/11	1,006	1,017	994	1,006	-1.18%	1,064,200	-	+4.36%
06/10	1,041	1,071	1,014	1,018	-0.59%	2,059,600	-	+5.93%
06/09	1,000	1,031	999	1,024	+3.85%	2,211,000	-	+7%
06/08	963	988	962	986	-0.7%	1,311,300	-	+3.46%
06/05	989	1,008	987	993	+1.95%	1,096,400	-	+4.42%
06/04	935	984	932	974	+2.85%	1,281,700	-	+2.85%
06/03	953	960	940	947	-0.11%	949,200	-	+0.32%
06/02	（IR情報）15:30 2025年度決算説明会(池田泉州ホールディングス経営戦略について)
06/02	921	951	909	948	+1.28%	1,439,900	-	+0.64%
06/01	958	965	936	936	-2.9%	1,362,000	-	-0.43%
05/29	953	984	953	964	+0.94%	1,574,500	-	+2.55%
05/28	971	976	941	955	-2.35%	1,831,000	-	+1.7%
05/27	985	990	972	978	-1.91%	2,156,500	-	+4.26%
05/26	997	1,015	981	997	+0.1%	1,655,900	-	+6.29%
05/25	984	1,010	979	996	+2.57%	1,743,400	-	+6.18%
05/22	973	983	969	971	0%	1,145,200	-	+3.63%
05/21	970	987	964	971	+3.19%	1,594,200	-	+3.63%
05/20	969	969	935	941	-1.98%	1,094,100	-	+0.21%
05/19	952	962	948	960	+2.45%	1,228,100	-	+2.02%
05/18	940	948	925	937	-1.88%	1,391,300	-	-0.43%
05/15	（IR情報）14:00 長期経営戦略・第6次中期経営計画(詳細版)
05/15	（IR情報）14:00 剰余金の配当に関するお知らせ
05/15	（IR情報）14:00 2026年3月期決算短信[日本基準](連結)
05/15	936	960	931	955	+2.14%	2,143,100	-	+1.49%
05/14	928	935	919	935	-0.11%	844,700	-	-0.53%
05/13	（5%ルール）ありあけキャピタル（10.8%）
05/13	934	951	930	936	+0.32%	1,101,700	-	-0.32%
05/12	933	942	921	933	+0.65%	885,700	-	-0.53%
05/11	914	933	913	927	+1.42%	966,400	-	-1.17%

池田泉州 HD（8714）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート