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	15:30 (訂正)「大井競馬場の再整備に向けた投資に伴う固定資産の取得に関するお知らせ」の一部訂正について(参照リンク不備の修正)
10/01	4,730	4,765	4,685	4,750	0%	98,900	-	-3.67%
09/30	15:30 大井競馬場の再整備に向けた投資に伴う固定資産の取得に関するお知らせ
09/30	15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
09/30	15:30 株主優待制度の一部内容変更に関するお知らせ
09/30	4,755	4,775	4,715	4,750	-0.21%	79,600	-	-3.94%
09/29	4,830	4,830	4,745	4,760	-1.24%	67,000	-	-4.03%
09/28	4,925	4,930	4,820	4,820	-1.63%	79,100	-	-3.08%
09/25	4,880	4,920	4,880	4,900	+0.41%	65,300	-	-1.65%
09/24	4,875	4,910	4,860	4,880	+0.1%	58,500	-	-2.17%
09/18	4,960	4,960	4,875	4,875	-1.61%	120,100	-	-2.38%
09/17	4,905	4,975	4,900	4,955	+0.81%	51,700	-	-0.98%
09/16	4,935	4,960	4,910	4,915	+0.31%	39,600	-	-1.92%
09/15	4,905	4,945	4,895	4,900	-0.91%	39,300	-	-2.35%
09/14	4,890	4,955	4,890	4,945	+1.75%	50,600	-	-1.55%
09/11	4,840	4,875	4,830	4,860	-0.82%	52,100	-	-3.28%
09/10	4,870	4,910	4,830	4,900	+0.51%	53,300	-	-2.55%
09/09	4,870	4,885	4,840	4,875	-0.51%	61,000	-	-3.04%
09/08	4,900	4,915	4,865	4,900	+0.1%	55,500	-	-2.58%
09/07	5,010	5,030	4,895	4,895	-2.3%	62,300	-	-2.7%
09/04	4,985	5,040	4,980	5,010	+0.6%	35,700	-	-0.54%
09/03	4,995	5,020	4,980	4,980	-0.4%	42,000	-	-1.17%
09/02	5,020	5,060	5,000	5,000	-1.57%	47,300	-	-0.85%
09/01	5,070	5,100	5,050	5,080	+0.59%	36,400	-	+0.73%
08/31	5,010	5,060	5,000	5,050	-0.2%	41,700	-	+0.18%
08/28	5,060	5,070	5,020	5,060	+0.2%	34,500	-	+0.54%
08/27	5,070	5,090	5,020	5,050	-0.39%	38,100	-	+0.5%
08/26	5,110	5,110	5,070	5,070	-0.39%	19,700	-	+1.02%
08/25	5,130	5,160	5,070	5,090	-0.39%	34,500	-	+1.54%
08/24	5,120	5,170	5,100	5,110	-0.2%	30,900	-	+2.12%
08/21	5,090	5,120	5,060	5,120	+0.59%	37,100	-	+2.48%
08/20	5,070	5,090	5,020	5,090	+0.99%	49,900	-	+2.07%
08/19	5,100	5,100	4,990	5,040	0%	41,600	-	+1.23%
08/18	5,010	5,090	5,010	5,040	-0.2%	44,200	-	+1.37%
08/17	5,110	5,110	5,030	5,050	-1.17%	57,000	-	+1.73%
08/14	5,130	5,140	5,070	5,110	-0.58%	46,500	-	+3.13%
08/13	5,120	5,140	5,060	5,140	+0.98%	63,600	-	+3.96%
08/12	5,060	5,110	5,020	5,090	+1.6%	60,300	-	+3.2%
08/10	5,070	5,090	4,990	5,010	+0.2%	69,800	-	+1.75%
08/07	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	4,960	5,010	4,920	5,000	+1.01%	62,200	-	+1.73%
08/06	4,915	4,990	4,895	4,950	+1.23%	71,500	-	+0.9%
08/05	4,925	4,945	4,875	4,890	-0.71%	70,200	-	-0.18%
08/04	4,930	4,960	4,875	4,925	-0.1%	101,100	-	+0.59%
08/03	5,030	5,030	4,910	4,930	-1.99%	86,300	-	+0.78%
07/31	5,020	5,090	5,000	5,030	-0.79%	67,000	-	+2.86%
07/30	5,120	5,120	5,030	5,070	-0.2%	242,700	-	+3.83%
07/29	5,070	5,120	5,020	5,080	+1.4%	107,400	-	+4.31%
07/28	5,020	5,070	4,995	5,010	-0.2%	66,900	-	+3.11%
07/27	4,920	5,030	4,905	5,020	+3.4%	96,400	-	+3.55%
07/24	4,840	4,890	4,820	4,855	0%	58,200	-	+0.35%
07/23	4,880	4,880	4,805	4,855	-0.82%	74,600	-	+0.43%
07/22	4,930	4,935	4,865	4,895	-0.71%	65,800	-	+1.35%
07/21	4,890	4,945	4,870	4,930	+1.65%	258,200	-	+2.2%
07/17	4,930	4,960	4,845	4,850	-1.32%	156,700	-	+0.69%
07/16	4,900	4,955	4,895	4,915	+0.41%	84,400	-	+2.18%
07/15	4,930	4,935	4,885	4,895	+0.2%	69,800	-	+1.96%
07/14	4,875	4,935	4,870	4,885	+0.21%	82,800	-	+1.9%
07/13	4,885	4,910	4,865	4,875	+0.72%	85,800	-	+1.84%
07/10	4,830	4,885	4,820	4,840	+0.21%	76,700	-	+1.28%
07/09	4,800	4,860	4,800	4,830	-0.1%	77,400	-	+1.19%
07/08	4,825	4,885	4,815	4,835	-0.21%	84,300	-	+1.45%
07/07	4,865	4,880	4,835	4,845	-0.62%	72,800	-	+1.74%
07/06	4,790	4,875	4,790	4,875	+1.99%	75,200	-	+2.48%
07/03	4,845	4,860	4,780	4,780	-0.21%	70,200	-	+0.63%
07/02	4,820	4,845	4,770	4,790	+0.42%	64,100	-	+0.91%
07/01	4,795	4,795	4,710	4,770	-1.04%	77,800	-	+0.48%
06/30	4,885	4,885	4,785	4,820	-0.21%	105,200	-	+1.6%
06/29	4,685	4,855	4,685	4,830	-0.92%	253,100	-	+1.88%
06/26	4,830	4,910	4,800	4,875	+0.52%	293,500	-	+2.85%
06/25	4,795	4,890	4,750	4,850	+2%	205,500	-	+2.39%
06/24	4,805	4,810	4,725	4,755	-1.04%	120,400	-	+0.42%
06/23	4,755	4,825	4,720	4,805	+1.8%	169,600	-	+1.33%
06/22	4,725	4,770	4,680	4,720	-1.15%	94,600	-	-0.61%
06/19	4,785	4,790	4,730	4,775	+0.21%	78,000	-	+0.36%
06/18	4,795	4,800	4,700	4,765	+0.32%	130,200	-	-0.21%
06/17	4,795	4,800	4,745	4,750	0%	61,000	-	-0.92%
06/16	4,730	4,770	4,700	4,750	+0.32%	92,400	-	-1.43%
06/15	4,730	4,750	4,700	4,735	+1.07%	68,600	-	-2.29%
06/12	4,675	4,715	4,650	4,685	+0.11%	74,200	-	-3.88%
06/11	4,720	4,735	4,650	4,680	-0.85%	56,100	-	-4.61%
06/10	4,750	4,765	4,705	4,720	-0.21%	68,900	-	-4.41%
06/09	4,720	4,745	4,670	4,730	+1.5%	71,800	-	-4.79%
06/08	4,655	4,705	4,640	4,660	-0.64%	86,900	-	-6.82%
06/05	4,665	4,725	4,650	4,690	+0.86%	59,000	-	-6.93%
06/04	4,695	4,700	4,635	4,650	-2.21%	75,700	-	-8.43%
06/03	4,660	4,775	4,620	4,755	+0.85%	106,700	-	-7.13%
06/02	4,650	4,715	4,580	4,715	+0.64%	108,800	-	-8.55%
06/01	4,780	4,800	4,685	4,685	-0.74%	105,800	-	-9.83%
05/29	4,780	4,840	4,720	4,720	-1.15%	127,000	-	-9.96%
05/28	4,750	4,800	4,740	4,775	+1.6%	93,500	-	-9.68%
05/27	4,740	4,745	4,685	4,700	-0.95%	57,600	-	-11.82%
05/26	4,775	4,825	4,735	4,745	-1.15%	56,500	-	-11.77%
05/25	4,810	4,835	4,730	4,800	-0.1%	89,000	-	-11.42%
05/22	4,840	4,895	4,755	4,805	+0.1%	104,800	-	-11.93%
05/21	4,920	4,940	4,790	4,800	-2.83%	135,500	-	-12.62%
05/20	4,935	4,940	4,890	4,940	-0.7%	78,700	-	-10.69%
05/19	5,010	5,020	4,865	4,975	+0.81%	130,900	-	-10.62%
05/18	4,960	5,020	4,885	4,935	-5.46%	160,500	-	-11.91%
05/15	15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
05/15	15:30 監査役の辞任に関するお知らせ
05/15	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	5,230	5,250	5,180	5,220	-0.19%	52,300	-	-7.41%
05/14	5,360	5,360	5,220	5,230	-2.79%	59,000	-	-7.61%
05/13	5,400	5,440	5,370	5,380	-0.74%	53,800	-	-5.35%
05/12	5,490	5,500	5,410	5,420	-0.18%	27,000	-	-4.86%
05/11	5,500	5,530	5,420	5,430	-1.27%	35,200	-	-4.97%
05/08	5,470	5,540	5,450	5,500	+0.36%	50,100	-	-3.91%

東京都競馬（9672）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート