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	946	948	940	940	-0.63%	115,300	-	-2.69%
09/30	945	950	942	946	+0.53%	79,200	-	-2.37%
09/29	14:00 ザ・クレストホテル柏の賃貸借契約満了に伴う営業終了に関するお知らせ
09/29	945	945	935	941	-1.26%	167,000	-	-3.09%
09/28	955	959	949	953	-0.21%	111,900	-	-2.16%
09/25	957	964	955	955	-0.21%	98,200	-	-2.15%
09/24	955	960	951	957	+0.53%	181,500	-	-2.05%
09/18	955	957	948	952	0%	105,400	-	-2.66%
09/17	946	960	946	952	+0.63%	128,600	-	-2.76%
09/16	945	949	943	946	+0.42%	55,400	-	-3.57%
09/15	950	953	938	942	-0.84%	101,600	-	-4.17%
09/14	937	953	935	950	+1.6%	156,100	-	-3.55%
09/11	945	945	934	935	-1.48%	223,000	-	-5.17%
09/10	957	957	938	949	-1.25%	288,600	-	-3.95%
09/09	967	967	957	961	-0.62%	279,700	-	-2.83%
09/08	970	972	963	967	-0.31%	209,400	-	-2.32%
09/07	978	979	970	970	-0.61%	311,900	-	-2.02%
09/04	990	990	974	976	-1.41%	566,600	-	-1.61%
09/03	993	994	988	990	0%	83,900	-	-0.3%
09/02	993	994	988	990	-0.3%	91,100	-	-0.3%
09/01	992	1,001	990	993	-0.1%	75,700	-	0%
08/31	996	999	992	994	+0.2%	115,000	-	+0.1%
08/28	1,000	1,000	990	992	-0.7%	112,200	-	-0.1%
08/27	1,000	1,004	994	999	+0.2%	103,300	-	+0.6%
08/26	996	1,001	992	997	+0.1%	95,600	-	+0.4%
08/25	1,005	1,015	995	996	-1.58%	101,300	-	+0.3%
08/24	1,015	1,019	1,007	1,012	0%	134,600	-	+1.91%
08/21	1,009	1,014	1,003	1,012	+0.6%	116,200	-	+2.02%
08/20	998	1,012	995	1,006	+0.7%	169,300	-	+1.41%
08/19	989	999	986	999	+1.01%	118,600	-	+0.71%
08/18	983	993	981	989	+0.71%	108,300	-	-0.3%
08/17	989	990	982	982	-0.3%	69,100	-	-1.11%
08/14	993	995	985	985	-0.71%	78,100	-	-0.81%
08/13	991	994	988	992	+0.4%	49,900	-	-0.2%
08/12	995	996	988	988	-0.7%	60,400	-	-0.7%
08/10	989	997	979	995	+1.63%	100,200	-	-0.1%
08/07	982	983	976	979	-0.41%	148,200	-	-1.81%
08/06	984	998	979	983	+0.41%	134,700	-	-1.5%
08/05	985	990	975	979	-0.31%	131,000	-	-2%
08/04	978	991	973	982	+0.82%	122,300	-	-1.7%
08/03	1,005	1,007	973	974	-3.37%	407,900	-	-2.6%
07/31	997	1,034	996	1,008	+0.8%	363,600	-	+0.7%
07/30	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	992	1,007	982	1,000	0%	395,800	-	-0.1%
07/29	997	1,000	995	1,000	+0.4%	96,300	-	0%
07/28	998	1,004	996	996	-0.2%	103,400	-	-0.4%
07/27	996	1,005	994	998	+0.4%	151,600	-	-0.2%
07/24	985	996	980	994	+0.71%	120,400	-	-0.6%
07/23	990	990	985	987	+0.1%	111,300	-	-1.3%
07/22	1,000	1,001	986	986	-1.1%	262,700	-	-1.4%
07/21	998	1,005	996	997	+0.1%	96,500	-	-0.3%
07/17	1,000	1,004	992	996	-0.2%	113,800	-	-0.5%
07/16	1,006	1,016	998	998	-0.2%	72,400	-	-0.3%
07/15	1,009	1,009	999	1,000	-0.79%	96,000	-	-0.1%
07/14	1,008	1,021	1,008	1,008	0%	151,600	-	+0.7%
07/13	1,000	1,011	996	1,008	+1%	73,600	-	+0.7%
07/10	1,003	1,006	996	998	-0.1%	65,100	-	-0.3%
07/09	1,005	1,005	996	999	-0.6%	90,500	-	-0.3%
07/08	1,025	1,025	1,005	1,005	-1.66%	70,300	-	+0.2%
07/07	1,015	1,029	1,011	1,022	+1.09%	160,600	-	+1.79%
07/06	1,007	1,020	1,002	1,011	+0.5%	146,100	-	+0.6%
07/03	1,028	1,033	1,001	1,006	-1.08%	104,500	-	-0.1%
07/02	998	1,028	993	1,017	+2.21%	164,700	-	+0.39%
07/01	997	998	985	995	0%	123,800	-	-1.97%
06/30	1,005	1,005	993	995	-0.8%	63,800	-	-2.36%
06/29	1,005	1,011	998	1,003	0%	113,000	-	-1.96%
06/26	995	1,006	995	1,003	+0.8%	63,400	-	-2.43%
06/25	997	1,000	991	995	+0.61%	48,600	-	-3.21%
06/24	998	1,000	989	989	-0.6%	80,500	-	-3.98%
06/23	14:00 支配株主等に関する事項について
06/23	988	1,004	987	995	+0.71%	87,500	-	-3.4%
06/22	997	1,006	985	988	-1.4%	104,500	-	-4.17%
06/19	995	1,002	989	1,002	+0.4%	119,300	-	-3%
06/18	996	1,000	990	998	+0.3%	95,600	-	-3.76%
06/17	991	1,000	991	995	+0.61%	53,800	-	-4.42%
06/16	998	1,000	988	989	-1.2%	124,100	-	-5.54%
06/15	1,006	1,008	995	1,001	+0.3%	76,500	-	-5.03%
06/12	1,000	1,006	995	998	-0.4%	89,200	-	-6.11%
06/11	1,000	1,006	992	1,002	-0.4%	98,600	-	-6.53%
06/10	1,009	1,016	1,000	1,006	+0.3%	98,800	-	-7.11%
06/09	1,005	1,010	994	1,003	+0.3%	97,700	-	-7.98%
06/08	1,010	1,025	985	1,000	-2.44%	349,100	-	-8.93%
06/05	1,034	1,040	1,012	1,025	-1.63%	102,500	-	-7.41%
06/04	1,031	1,045	1,023	1,042	+1.07%	77,200	-	-6.46%
06/03	1,043	1,047	1,024	1,031	-1.15%	97,900	-	-8.11%
06/02	1,060	1,083	1,039	1,043	-1.6%	127,300	-	-7.78%
06/01	1,135	1,135	1,052	1,060	-8.15%	197,100	-	-7.18%
05/29	1,084	1,159	1,079	1,154	+7.35%	347,400	-	+0.09%
05/28	1,100	1,100	1,062	1,075	-1.38%	107,000	-	-7.49%
05/27	1,082	1,105	1,050	1,090	+0.74%	227,900	-	-7.31%
05/26	1,121	1,137	1,073	1,082	-4.5%	373,300	-	-9.08%
05/25	1,036	1,153	1,023	1,133	+12.29%	941,800	-	-5.9%
05/22	1,023	1,031	1,005	1,009	-2.23%	90,900	-	-17.16%
05/21	1,010	1,034	1,005	1,032	+2.38%	116,000	-	-16.64%
05/20	1,015	1,016	995	1,008	-1.08%	192,300	-	-19.81%
05/19	1,025	1,052	1,019	1,019	0%	175,300	-	-20.33%
05/18	1,100	1,100	1,006	1,019	-8.03%	235,900	-	-21.62%
05/15	1,135	1,140	1,099	1,108	-0.18%	233,500	-	-16.12%
05/14	14:00 2026年3月期決算説明資料
05/14	14:00 中長期経営計画改訂のお知らせ
05/14	14:00 2026年3月期決算短信[日本基準](連結)
05/14	14:00 繰延税金資産の計上及び業績予想との差異に関するお知らせ
05/14	1,137	1,137	1,110	1,110	-2.63%	153,200	-	-17.16%
05/13	1,165	1,180	1,140	1,140	-2.15%	137,400	-	-16.11%
05/12	1,217	1,217	1,158	1,165	-4.27%	182,900	-	-15.4%
05/11	1,211	1,219	1,201	1,217	-0.65%	91,600	-	-12.7%
05/08	1,250	1,253	1,196	1,225	-3.54%	131,000	-	-12.94%

帝国ホテル（9708）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