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
03/06	918	935	916	928	+1.31%	24,000	142億152万	-1.17%
03/05	910	925	909	916	+2.23%	18,500	140億1788万	-2.45%
03/04	904	915	885	896	-0.88%	37,000	137億1181万	-4.78%
03/03	929	929	900	904	-1.53%	48,200	138億3424万	-4.14%
03/02	925	928	911	918	-1.82%	35,800	140億4849万	-2.96%
02/27	941	950	925	935	-0.53%	72,700	143億865万	-1.37%
02/26	957	969	929	940	-1.78%	91,500	143億8516万	-1.16%
02/25	968	970	956	957	-1.34%	53,900	146億4532万	+0.53%
02/24	968	984	968	970	+0.41%	12,600	148億4426万	+2%
02/20	985	985	964	966	-2.23%	15,500	147億8305万	+1.68%
02/19	980	992	978	988	+0.82%	14,600	151億1972万	+4.22%
02/18	989	989	975	980	-0.61%	21,600	149億9730万	+3.7%
02/17	972	986	961	986	+2.71%	19,800	150億8912万	+4.67%
02/16	975	975	956	960	0%	20,600	146億9123万	+2.24%
02/13	965	974	949	960	+1.05%	30,500	146億9123万	+2.45%
02/12	16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	943	950	936	950	+1.5%	17,300	145億3820万	+1.6%
02/10	938	940	934	936	+0.54%	11,900	143億2395万	+0.21%
02/09	923	931	919	931	+0.98%	17,300	142億4743万	-0.21%
02/06	932	932	921	922	-1.07%	8,000	141億970万	-1.07%
02/05	926	943	926	932	+1.08%	14,200	142億6273万	0%
02/04	913	928	912	922	+0.33%	16,000	141億970万	-0.86%
02/03	923	924	917	919	+0.11%	12,500	140億6379万	-1.18%
02/02	928	938	915	918	-0.97%	22,000	140億4849万	-1.18%
01/30	920	927	919	927	+0.76%	11,600	141億8622万	-0.22%
01/29	930	935	919	920	-1.29%	17,600	140億7909万	-0.86%
01/28	944	944	931	932	-1.27%	7,000	142億6273万	+0.54%
01/27	964	964	931	944	-1.05%	17,300	144億4638万	+1.94%
01/26	980	980	954	954	-2.65%	12,500	145億9941万	+3.25%
01/23	987	987	960	980	0%	20,400	149億9730万	+6.41%
01/22	1,000	1,000	957	980	-2%	48,200	149億9730万	+6.75%
01/21	970	1,003	950	1,000	+4.71%	120,800	153億336万	+9.41%
01/20	951	960	942	955	+0.42%	36,100	146億1471万	+5.06%
01/19	945	953	936	951	+1.06%	28,800	145億5350万	+4.85%
01/16	920	951	912	941	+3.29%	68,700	144億47万	+4.09%
01/15	910	914	909	911	+0.11%	7,900	139億4136万	+0.89%
01/14	910	914	910	910	-0.11%	8,500	139億2606万	+1%
01/13	916	920	908	911	-0.22%	24,100	139億4136万	+1.22%
01/09	913	917	911	913	0%	12,600	139億7197万	+1.44%
01/08	912	916	911	913	-0.22%	11,600	139億7197万	+1.56%
01/07	918	918	906	915	+0.33%	20,000	140億258万	+1.78%
01/06	921	923	912	912	+0.11%	16,100	139億5667万	+1.56%
01/05	916	920	910	911	+0.11%	17,900	139億4136万	+1.45%
2025
12/30	910	916	907	910	+0.33%	8,400	139億2606万	+1.34%
12/29	919	919	907	907	+0.11%	12,700	138億8015万	+1.11%
12/26	17:00 2026年3月期第2四半期(中間期)決算説明会資料
12/26	912	912	904	906	-0.66%	23,700	138億6485万	+1%
12/25	902	913	901	912	+1.11%	17,200	139億5667万	+1.79%
12/24	907	910	900	902	-0.55%	17,600	138億363万	+0.78%
12/23	907	909	902	907	+1%	13,200	138億8015万	+1.34%
12/22	909	909	898	898	-0.55%	13,800	137億4242万	+0.22%
12/19	893	905	893	903	+0.78%	21,400	138億1894万	+0.33%
12/18	16:30 ホテル運営事業における基本合意書締結のお知らせ
12/18	886	898	886	896	+0.67%	16,600	137億1181万	-0.99%
12/17	897	899	882	890	-0.67%	20,500	136億1999万	-2.09%
12/16	899	899	890	896	-0.22%	16,700	137億1181万	-1.86%
12/15	876	899	876	898	+2.39%	29,100	137億4242万	-2.07%
12/12	883	883	873	877	0%	24,200	134億2105万	-4.78%
12/11	891	898	870	877	-2.12%	61,500	134億2105万	-5.29%
12/10	895	905	890	896	-0.22%	27,000	137億1181万	-3.66%
12/09	894	899	893	898	+0.45%	16,900	137億4242万	-3.75%
12/08	885	897	884	894	+1.48%	22,200	136億8121万	-4.59%
12/05	895	895	881	881	-0.79%	15,300	134億8226万	-6.28%
12/04	891	896	888	888	-0.22%	16,000	135億8939万	-5.93%
12/03	894	899	890	890	-0.78%	16,600	136億1999万	-6.22%
12/02	909	909	895	897	-0.55%	14,500	137億2712万	-5.97%
12/01	915	918	902	902	-0.99%	10,600	138億363万	-5.94%
11/28	910	920	904	911	+0.11%	15,100	139億4136万	-5.4%
11/27	898	916	896	910	+1.22%	21,200	139億2606万	-5.89%
11/26	895	902	894	899	+0.56%	15,300	137億5772万	-7.32%
11/25	898	905	890	894	-0.33%	21,900	136億8121万	-8.21%
11/21	886	907	885	897	+0.79%	29,700	137億2712万	-8.19%
11/20	901	902	889	890	-0.34%	19,000	136億1999万	-9.37%
11/19	900	902	889	893	-1%	39,500	136億6590万	-9.34%
11/18	912	915	900	902	-2.28%	34,600	138億363万	-8.7%
11/17	944	944	897	923	-8.52%	126,800	141億2500万	-6.96%
11/14	16:30 固定資産の定期建物賃貸借契約書締結に関するお知らせ
11/14	16:30 第2四半期(中間期)連結業績予想値と決算値の差異に関するお知らせ
11/14	16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	16:30 組織変更に関するお知らせ
11/14	1,005	1,028	997	1,009	+0.2%	53,300	154億4109万	+1.41%
11/13	996	1,007	996	1,007	+0.4%	8,100	154億1049万	+1.21%
11/12	999	1,003	996	1,003	+0.4%	13,300	153億4927万	+0.91%
11/11	999	999	980	999	0%	18,200	152億8806万	+0.4%
11/10	1,008	1,008	994	999	0%	28,000	152億8806万	+0.4%
11/07	989	1,012	984	999	+1.73%	16,100	152億8806万	+0.4%
11/06	980	986	973	982	+0.31%	12,600	150億2790万	-1.41%
11/05	979	981	961	979	-0.41%	28,400	149億8199万	-1.9%
11/04	986	987	974	983	-0.1%	23,800	150億4321万	-1.8%
10/31	980	984	966	984	+0.31%	19,100	150億5851万	-2.09%
10/30	985	986	967	981	-0.51%	54,300	150億1260万	-2.68%
10/29	1,009	1,009	980	986	-1.99%	23,600	150億8912万	-2.57%
10/28	1,025	1,025	1,002	1,006	-1.66%	11,800	153億9518万	-0.98%
10/27	1,018	1,030	1,012	1,023	+1.19%	12,500	156億5534万	+0.39%
10/24	1,015	1,015	1,000	1,011	0%	12,600	154億7170万	-0.98%
10/23	1,001	1,013	995	1,011	+1.3%	11,000	154億7170万	-1.17%
10/22	1,005	1,013	998	998	-0.4%	8,600	152億7276万	-2.73%
10/21	996	1,006	988	1,002	+1.21%	17,200	153億3397万	-2.43%
10/20	998	998	986	990	+1.23%	7,300	151億5033万	-3.79%
10/17	991	1,000	976	978	-2.2%	19,000	149億6669万	-5.14%
10/16	992	1,009	990	1,000	+2.15%	18,800	153億336万	-3.38%
10/15	968	989	968	979	+1.14%	9,000	149億8199万	-5.68%
10/14	979	984	961	968	-2.62%	38,400	148億1366万	-6.83%
10/10	1,003	1,005	988	994	-0.9%	21,400	152億1154万	-4.61%
10/09	1,002	1,006	996	1,003	+0.4%	14,100	153億4927万	-3.74%
10/08	996	1,007	996	999	0%	14,900	152億8806万	-4.22%
10/07	1,006	1,006	983	999	-1.38%	28,000	152億8806万	-4.22%

9713 ロイヤルホテル

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート