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
09/28	4,435	4,535	4,410	4,530	+1.46%	1,300	-	+3.85%
09/25	4,540	4,555	4,465	4,465	-1.54%	1,300	-	+2.64%
09/24	4,560	4,560	4,500	4,535	-0.22%	1,800	-	+4.49%
09/18	4,510	4,545	4,510	4,545	+1.22%	700	-	+5.01%
09/17	4,500	4,500	4,485	4,490	+1.13%	900	-	+4.01%
09/16	4,420	4,450	4,405	4,440	+1.02%	1,100	-	+3.04%
09/15	4,395	4,395	4,395	4,395	0%	200	-	+2.14%
09/14	4,370	4,395	4,370	4,395	+0.57%	300	-	+2.23%
09/11	4,320	4,370	4,320	4,370	-0.46%	700	-	+1.79%
09/10	4,485	4,490	4,390	4,390	-2.23%	2,000	-	+2.4%
09/09	4,400	4,490	4,380	4,490	+2.98%	1,300	-	+4.91%
09/08	4,370	4,370	4,325	4,360	+0.69%	600	-	+2.13%
09/07	4,330	4,360	4,310	4,330	+0.12%	1,100	-	+1.57%
09/04	4,285	4,350	4,285	4,325	+1.05%	800	-	+1.57%
09/03	4,295	4,295	4,280	4,280	-0.47%	300	-	+0.63%
09/02	4,275	4,300	4,265	4,300	+0.82%	500	-	+1.15%
09/01	4,260	4,265	4,255	4,265	+0.24%	1,300	-	+0.4%
08/31	4,250	4,305	4,250	4,255	+0.12%	800	-	+0.21%
08/28	4,295	4,295	4,250	4,250	-0.35%	200	-	+0.07%
08/27	4,230	4,265	4,230	4,265	+0.71%	200	-	+0.4%
08/26	4,275	4,275	4,230	4,235	-0.35%	300	-	-0.31%
08/25	4,285	4,285	4,250	4,250	-0.93%	400	-	0%
08/24	4,285	4,380	4,285	4,290	-0.69%	1,000	-	+0.94%
08/21	4,280	4,320	4,265	4,320	+0.93%	400	-	+1.69%
08/20	4,205	4,280	4,205	4,280	+1.42%	500	-	+0.9%
08/19	4,230	4,230	4,220	4,220	0%	200	-	-0.4%
08/18	4,240	4,240	4,205	4,220	-0.71%	900	-	-0.35%
08/17	4,270	4,270	4,250	4,250	-0.47%	300	-	+0.35%
08/14	4,270	4,270	4,270	4,270	0%	800	-	+0.85%
08/13	4,300	4,300	4,250	4,270	-0.7%	300	-	+0.92%
08/12	4,250	4,300	4,245	4,300	+0.23%	1,200	-	+1.7%
08/10	4,250	4,290	4,220	4,290	+0.94%	1,700	-	+1.59%
08/07	4,270	4,270	4,220	4,250	+0.47%	1,700	-	+0.73%
08/06	4,260	4,300	4,225	4,230	+0.36%	1,400	-	+0.38%
08/05	4,220	4,220	4,200	4,215	+0.12%	1,300	-	+0.07%
08/04	4,200	4,210	4,190	4,210	+0.36%	1,400	-	+0.05%
08/03	4,200	4,200	4,190	4,195	-0.24%	1,000	-	-0.19%
07/31	4,240	4,240	4,205	4,205	+0.12%	700	-	+0.12%
07/29	4,250	4,250	4,190	4,200	-0.71%	1,000	-	+0.07%
07/28	4,225	4,250	4,210	4,230	0%	1,600	-	+0.79%
07/27	4,255	4,275	4,230	4,230	+0.12%	800	-	+0.74%
07/24	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/24	4,230	4,295	4,205	4,225	-0.94%	1,500	-	+0.64%
07/23	4,295	4,295	4,265	4,265	-0.7%	300	-	+1.55%
07/22	4,260	4,295	4,260	4,295	+0.82%	200	-	+2.31%
07/21	4,290	4,290	4,230	4,260	-0.35%	500	-	+1.55%
07/17	4,300	4,300	4,250	4,275	+0.59%	600	-	+2%
07/16	4,250	4,250	4,250	4,250	+0.12%	700	-	+1.53%
07/15	4,245	4,245	4,245	4,245	+1.92%	600	-	+1.58%
07/14	4,165	4,165	4,165	4,165	-0.12%	500	-	-0.29%
07/10	4,305	4,305	4,170	4,170	+0.12%	2,900	-	-0.07%
07/09	4,220	4,220	4,165	4,165	-1.3%	500	-	-0.1%
07/08	4,265	4,265	4,175	4,220	+0.12%	1,400	-	+1.37%
07/07	4,245	4,245	4,200	4,215	+0.36%	900	-	+1.4%
07/06	4,205	4,230	4,200	4,200	0%	1,100	-	+1.2%
07/03	4,200	4,200	4,180	4,200	+0.48%	800	-	+1.33%
07/02	4,240	4,255	4,150	4,180	-0.12%	900	-	+0.97%
07/01	4,185	4,255	4,185	4,185	+1.45%	900	-	+1.26%
06/30	4,155	4,195	4,125	4,125	-1.2%	600	-	-0.02%
06/29	4,150	4,175	4,150	4,175	+1.71%	400	-	+1.26%
06/26	4,105	4,110	4,105	4,105	+0.12%	300	-	-0.32%
06/25	4,105	4,105	4,100	4,100	-0.24%	200	-	-0.32%
06/24	4,100	4,110	4,100	4,110	-0.72%	200	-	-0.02%
06/23	4,155	4,155	4,140	4,140	-1.31%	200	-	+0.68%
06/22	4,200	4,200	4,195	4,195	-1.76%	600	-	+2.02%
06/19	4,200	4,270	4,200	4,270	+1.3%	300	-	+3.84%
06/18	4,215	4,215	4,215	4,215	-1.63%	100	-	+2.58%
06/15	4,300	4,300	4,225	4,285	+1.9%	400	-	+4.28%
06/12	4,340	4,340	4,205	4,205	-0.36%	300	-	+2.44%
06/11	4,220	4,220	4,220	4,220	+1.69%	400	-	+2.8%
06/10	4,155	4,155	4,150	4,150	-0.24%	1,200	-	+1.02%
06/09	4,150	4,160	4,150	4,160	+1.96%	900	-	+1.22%
06/08	4,145	4,145	4,080	4,080	-2.63%	800	-	-0.78%
06/05	4,140	4,190	4,140	4,190	+2.95%	800	-	+1.7%
06/04	4,075	4,100	4,070	4,070	+0.25%	600	-	-1.29%
06/03	4,100	4,125	4,060	4,060	+0.74%	1,000	-	-1.74%
06/02	4,060	4,070	3,995	4,030	-0.74%	1,700	-	-2.7%
06/01	4,115	4,115	4,060	4,060	+0.37%	500	-	-2.24%
05/29	4,100	4,100	4,035	4,045	-0.49%	300	-	-2.83%
05/28	4,050	4,120	4,050	4,065	-0.37%	600	-	-2.82%
05/27	4,015	4,080	4,015	4,080	+1.87%	300	-	-2.86%
05/26	4,045	4,045	4,005	4,005	-0.25%	500	-	-5.03%
05/25	4,055	4,055	4,000	4,015	-0.99%	3,000	-	-5.22%
05/22	4,040	4,055	4,040	4,055	+0.62%	200	-	-4.72%
05/20	4,000	4,070	4,000	4,030	+0.75%	600	-	-5.82%
05/19	4,000	4,035	4,000	4,000	-0.87%	3,400	-	-7.11%
05/18	4,135	4,155	4,030	4,035	-2.42%	900	-	-6.86%
05/15	4,145	4,145	4,135	4,135	-0.36%	1,000	-	-5.07%
05/14	4,185	4,190	4,150	4,150	-0.72%	900	-	-5.25%
05/13	4,245	4,245	4,180	4,180	-0.36%	600	-	-5.19%
05/12	4,255	4,270	4,195	4,195	-0.59%	800	-	-5.45%
05/11	4,340	4,340	4,200	4,220	+0.48%	1,700	-	-5.38%
05/08	4,265	4,265	4,160	4,200	+0.36%	2,000	-	-6.38%
05/07	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(非連結)
05/07	（IR情報）14:00 中期経営計画(2026～2028年度)策定に関するお知らせ
05/07	4,310	4,600	4,185	4,185	-2.79%	11,400	-	-7.29%
05/01	4,215	4,305	4,215	4,305	+2.5%	300	-	-5.53%
04/30	4,210	4,210	4,200	4,200	-0.24%	700	-	-8.52%
04/28	4,270	4,270	4,210	4,210	-1.41%	1,800	-	-9.01%
04/27	4,275	4,275	4,250	4,270	-0.23%	1,200	-	-8.25%
04/24	4,350	4,350	4,280	4,280	0%	1,300	-	-8.47%
04/23	4,320	4,320	4,245	4,280	-0.93%	1,900	-	-8.78%
04/22	4,330	4,375	4,320	4,320	+0.12%	1,200	-	-8.24%

東京會舘（9701）のイベントチャート

2026/04/22～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート