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	1,510	1,510	1,499	1,499	0%	800	-	0%
09/30	1,500	1,500	1,499	1,499	0%	1,100	-	-0.07%
09/28	1,499	1,514	1,496	1,499	0%	3,600	-	-0.07%
09/25	1,500	1,507	1,498	1,499	-0.53%	2,300	-	-0.07%
09/24	1,507	1,507	1,500	1,507	0%	1,100	-	+0.47%
09/18	1,495	1,507	1,495	1,507	+0.27%	2,100	-	+0.47%
09/17	1,500	1,503	1,492	1,503	+0.8%	1,400	-	+0.27%
09/16	1,494	1,496	1,491	1,491	-0.07%	2,000	-	-0.53%
09/15	1,495	1,495	1,492	1,492	-0.2%	800	-	-0.53%
09/14	1,495	1,497	1,495	1,495	-0.33%	1,500	-	-0.33%
09/11	1,495	1,500	1,495	1,500	+0.27%	500	-	0%
09/10	1,499	1,500	1,495	1,496	-0.2%	2,600	-	-0.33%
09/09	1,500	1,500	1,499	1,499	+0.2%	200	-	-0.13%
09/08	1,505	1,505	1,496	1,496	-0.27%	2,600	-	-0.4%
09/07	1,496	1,500	1,496	1,500	+0.07%	700	-	-0.13%
09/04	1,496	1,500	1,495	1,499	+0.07%	3,000	-	-0.2%
09/03	1,500	1,502	1,498	1,498	-0.2%	2,000	-	-0.27%
09/02	1,503	1,504	1,500	1,501	-0.13%	1,600	-	-0.13%
09/01	1,500	1,503	1,499	1,503	+0.2%	1,600	-	0%
08/31	1,502	1,502	1,500	1,500	-0.13%	1,000	-	-0.2%
08/28	1,502	1,502	1,500	1,502	+0.13%	900	-	-0.07%
08/27	1,501	1,504	1,500	1,500	-0.07%	2,100	-	-0.2%
08/26	1,500	1,505	1,500	1,501	+0.07%	900	-	-0.13%
08/25	1,504	1,506	1,499	1,500	-0.07%	4,700	-	-0.27%
08/24	1,504	1,505	1,501	1,501	-0.13%	1,800	-	-0.2%
08/21	1,505	1,506	1,500	1,503	+0.13%	1,700	-	-0.13%
08/20	1,501	1,509	1,501	1,501	0%	3,500	-	-0.27%
08/19	1,501	1,504	1,500	1,501	+0.07%	1,800	-	-0.27%
08/18	1,501	1,507	1,500	1,500	-0.13%	1,600	-	-0.4%
08/17	1,500	1,509	1,500	1,502	+0.07%	500	-	-0.27%
08/14	1,498	1,509	1,498	1,501	+0.2%	3,200	-	-0.4%
08/13	1,504	1,504	1,490	1,498	-0.27%	5,900	-	-0.6%
08/12	1,504	1,507	1,501	1,502	-0.07%	2,500	-	-0.4%
08/10	1,507	1,507	1,503	1,503	-0.07%	1,900	-	-0.33%
08/07	（IR情報）16:00 令和9年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	1,504	1,504	1,502	1,504	0%	600	-	-0.33%
08/06	1,507	1,508	1,504	1,504	0%	800	-	-0.4%
08/05	1,503	1,512	1,503	1,504	-0.86%	1,100	-	-0.4%
08/04	1,510	1,517	1,510	1,517	+0.86%	700	-	+0.46%
08/03	1,508	1,510	1,502	1,504	-0.07%	2,500	-	-0.4%
07/31	1,505	1,509	1,504	1,505	+0.07%	1,000	-	-0.33%
07/30	1,505	1,509	1,503	1,504	0%	1,400	-	-0.4%
07/29	1,507	1,509	1,504	1,504	-0.07%	1,600	-	-0.4%
07/28	1,506	1,511	1,504	1,505	0%	1,000	-	-0.4%
07/27	1,506	1,510	1,505	1,505	0%	1,400	-	-0.4%
07/24	1,504	1,505	1,504	1,505	0%	600	-	-0.4%
07/23	1,505	1,509	1,503	1,505	-0.07%	2,600	-	-0.4%
07/22	1,508	1,508	1,505	1,506	-0.07%	1,500	-	-0.33%
07/21	1,506	1,508	1,505	1,507	+0.07%	1,100	-	-0.26%
07/17	1,511	1,515	1,506	1,506	-0.73%	2,800	-	-0.4%
07/16	1,510	1,518	1,510	1,517	+0.46%	1,400	-	+0.33%
07/15	1,515	1,515	1,510	1,510	+0.07%	1,800	-	-0.07%
07/14	1,510	1,516	1,509	1,509	-0.53%	900	-	-0.13%
07/13	1,511	1,517	1,510	1,517	+0.4%	2,900	-	+0.4%
07/10	1,512	1,515	1,511	1,511	-0.07%	1,100	-	0%
07/09	1,518	1,520	1,512	1,512	-0.33%	1,100	-	+0.07%
07/08	1,515	1,517	1,511	1,517	0%	1,000	-	+0.4%
07/07	1,515	1,517	1,511	1,517	+0.33%	1,500	-	+0.46%
07/06	1,517	1,517	1,512	1,512	-0.46%	700	-	+0.13%
07/03	1,520	1,520	1,509	1,519	0%	2,000	-	+0.6%
07/02	1,518	1,520	1,507	1,519	+0.2%	1,300	-	+0.66%
07/01	1,512	1,516	1,512	1,516	+0.4%	1,100	-	+0.46%
06/30	1,506	1,512	1,506	1,510	+0.2%	600	-	+0.13%
06/29	1,510	1,512	1,507	1,507	0%	600	-	-0.2%
06/26	1,510	1,514	1,507	1,507	-0.4%	400	-	-0.26%
06/25	1,503	1,513	1,501	1,513	+0.73%	1,900	-	0%
06/24	1,500	1,512	1,500	1,502	-0.46%	2,100	-	-0.79%
06/23	1,509	1,512	1,509	1,509	0%	500	-	-0.46%
06/22	1,512	1,512	1,501	1,509	-0.26%	800	-	-0.59%
06/19	1,514	1,515	1,501	1,513	-0.07%	1,100	-	-0.46%
06/17	1,506	1,514	1,502	1,514	+0.6%	1,400	-	-0.46%
06/16	1,506	1,507	1,505	1,505	-0.13%	500	-	-1.18%
06/15	1,503	1,514	1,503	1,507	-0.53%	1,000	-	-1.18%
06/12	1,501	1,515	1,501	1,515	+0.93%	500	-	-0.79%
06/11	1,502	1,502	1,501	1,501	-0.6%	700	-	-1.83%
06/10	1,503	1,510	1,501	1,510	0%	1,300	-	-1.37%
06/09	1,509	1,510	1,501	1,510	+0.07%	1,400	-	-1.5%
06/08	1,502	1,509	1,502	1,509	+0.47%	700	-	-1.69%
06/05	1,501	1,516	1,501	1,502	-1.12%	1,100	-	-2.28%
06/04	1,520	1,520	1,519	1,519	+0.26%	300	-	-1.3%
06/03	1,503	1,515	1,501	1,515	+0.93%	800	-	-1.69%
06/02	1,502	1,518	1,501	1,501	-0.6%	2,100	-	-2.72%
06/01	1,510	1,510	1,505	1,510	0%	700	-	-2.27%
05/29	1,502	1,510	1,502	1,510	+0.53%	500	-	-2.45%
05/28	1,503	1,523	1,502	1,502	+0.07%	800	-	-3.1%
05/27	1,507	1,514	1,501	1,501	-0.4%	1,500	-	-3.35%
05/26	1,534	1,535	1,503	1,507	-2.46%	3,000	-	-3.15%
05/25	1,537	1,546	1,520	1,545	+0.52%	3,300	-	-1.02%
05/22	1,547	1,547	1,528	1,537	-1.47%	4,300	-	-1.6%
05/21	1,536	1,600	1,532	1,560	+0.97%	4,400	-	-0.26%
05/20	1,545	1,545	1,545	1,545	+0.06%	900	-	-1.21%
05/19	1,542	1,545	1,542	1,544	-1.09%	1,300	-	-1.4%
05/18	1,551	1,561	1,550	1,561	+0.52%	500	-	-0.38%
05/15	1,553	1,566	1,553	1,553	0%	900	-	-0.96%
05/14	1,563	1,564	1,553	1,553	0%	400	-	-0.96%
05/13	1,560	1,560	1,553	1,553	+0.13%	400	-	-1.02%
05/12	1,548	1,551	1,548	1,551	-1.08%	700	-	-1.21%
05/11	（IR情報）15:40 令和8年3月期決算短信〔日本基準〕(非連結)
05/11	（IR情報）15:40 業績予想と実績値との差異に関するお知らせ
05/11	1,550	1,568	1,550	1,568	+1.16%	2,200	-	-0.19%
05/08	1,554	1,560	1,550	1,550	-0.39%	2,300	-	-1.34%
05/07	1,565	1,565	1,555	1,556	-0.51%	400	-	-1.02%
05/01	1,554	1,565	1,550	1,564	+0.58%	2,400	-	-0.89%

御園座（9664）のイベントチャート

2026/05/01～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート