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
10/06	980	981	980	981	+0.1%	2,000	-	-0.1%
10/05	981	982	980	980	-0.1%	3,900	-	-0.31%
10/02	982	983	980	981	-0.1%	5,200	-	-0.3%
10/01	981	982	978	982	+0.41%	4,700	-	-0.2%
09/30	981	982	978	978	-0.31%	4,300	-	-0.71%
09/29	984	984	978	981	0%	11,200	-	-0.51%
09/28	987	988	981	981	-0.3%	21,800	-	-0.51%
09/25	985	986	983	984	+0.1%	4,600	-	-0.3%
09/24	982	983	982	983	0%	3,300	-	-0.51%
09/18	983	984	980	983	+0.2%	5,400	-	-0.61%
09/17	986	986	980	981	0%	1,400	-	-0.81%
09/16	982	982	980	981	-0.1%	1,800	-	-0.91%
09/15	980	982	978	982	+0.2%	3,500	-	-0.91%
09/14	979	982	978	980	-0.31%	10,800	-	-1.21%
09/11	981	983	977	983	-0.1%	5,700	-	-1.01%
09/10	985	985	979	984	0%	10,200	-	-1.01%
09/09	983	984	980	984	+0.1%	10,800	-	-1.11%
09/08	984	987	980	983	+0.1%	11,200	-	-1.21%
09/07	984	985	980	982	-0.2%	10,800	-	-1.41%
09/04	990	990	983	984	-0.3%	8,700	-	-1.3%
09/03	985	987	982	987	+0.41%	10,500	-	-1.1%
09/02	989	989	983	983	-0.41%	4,300	-	-1.6%
09/01	982	987	980	987	+0.51%	9,000	-	-1.2%
08/31	983	983	979	982	-0.2%	9,200	-	-1.8%
08/28	978	984	978	984	-1.01%	19,700	-	-1.7%
08/27	998	998	994	994	-0.2%	19,100	-	-0.7%
08/26	998	998	996	996	-0.2%	10,700	-	-0.6%
08/25	998	999	995	998	0%	12,300	-	-0.4%
08/24	1,000	1,001	996	998	-0.1%	11,700	-	-0.4%
08/21	1,000	1,001	997	999	0%	9,000	-	-0.3%
08/20	1,000	1,002	999	999	-0.1%	1,400	-	-0.3%
08/19	1,002	1,002	997	1,000	-0.1%	10,300	-	-0.3%
08/18	1,003	1,003	998	1,001	0%	4,700	-	-0.2%
08/17	1,002	1,004	999	1,001	-0.1%	10,700	-	-0.2%
08/14	1,005	1,005	1,000	1,002	-0.3%	3,900	-	-0.1%
08/13	1,005	1,009	1,002	1,005	-0.2%	5,300	-	+0.2%
08/12	1,006	1,007	1,002	1,007	+0.1%	4,800	-	+0.4%
08/10	1,008	1,008	1,004	1,006	+0.3%	2,200	-	+0.3%
08/07	1,002	1,003	1,000	1,003	+0.3%	1,000	-	0%
08/06	1,000	1,002	1,000	1,000	-0.1%	5,500	-	-0.2%
08/05	1,001	1,004	1,000	1,001	+0.1%	7,000	-	-0.1%
08/04	1,004	1,004	1,000	1,000	-0.2%	900	-	-0.2%
08/03	1,011	1,011	999	1,002	-0.4%	4,600	-	+0.1%
07/31	1,006	1,007	1,005	1,006	0%	3,200	-	+0.5%
07/30	1,004	1,006	1,004	1,006	+0.2%	2,200	-	+0.6%
07/29	1,003	1,004	1,001	1,004	+0.1%	2,200	-	+0.5%
07/28	1,000	1,004	1,000	1,003	+0.1%	2,700	-	+0.5%
07/27	1,001	1,002	1,000	1,002	+0.2%	1,100	-	+0.4%
07/24	999	1,002	999	1,000	0%	3,000	-	+0.3%
07/23	1,000	1,002	999	1,000	0%	4,000	-	+0.3%
07/22	1,001	1,001	998	1,000	0%	1,100	-	+0.4%
07/21	997	1,003	997	1,000	+0.3%	2,400	-	+0.4%
07/17	1,005	1,006	984	997	-0.99%	16,700	-	+0.2%
07/16	1,001	1,007	1,001	1,007	0%	2,100	-	+1.21%
07/15	1,005	1,007	1,004	1,007	0%	900	-	+1.31%
07/14	1,003	1,007	1,002	1,007	+0.7%	2,200	-	+1.41%
07/13	1,008	1,008	1,000	1,000	-0.79%	6,200	-	+0.81%
07/10	1,009	1,009	1,000	1,008	+0.9%	3,200	-	+1.72%
07/09	1,000	1,000	990	999	-0.79%	8,200	-	+0.91%
07/08	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/08	999	1,011	999	1,007	+0.7%	6,300	-	+1.82%
07/07	1,008	1,008	1,000	1,000	-0.79%	2,800	-	+1.21%
07/06	1,005	1,010	1,002	1,008	+0.7%	8,000	-	+2.13%
07/03	997	1,003	996	1,001	+0.81%	9,000	-	+1.62%
07/02	997	998	991	993	+0.2%	3,500	-	+0.91%
07/01	995	998	988	991	0%	3,700	-	+0.81%
06/30	990	995	990	991	+0.1%	6,500	-	+0.92%
06/29	985	990	985	990	+0.1%	7,200	-	+0.81%
06/26	989	989	987	989	0%	1,000	-	+0.82%
06/25	987	989	987	989	+0.1%	1,300	-	+0.92%
06/24	983	988	983	988	+0.51%	1,900	-	+0.92%
06/23	983	985	983	983	0%	300	-	+0.51%
06/22	985	985	983	983	-0.41%	2,100	-	+0.61%
06/19	990	992	985	987	-0.3%	3,800	-	+1.13%
06/18	985	990	984	990	+0.41%	2,000	-	+1.43%
06/17	992	993	986	986	-0.6%	2,700	-	+1.23%
06/16	993	993	992	992	-0.1%	2,900	-	+1.85%
06/15	992	1,005	990	993	+0.3%	16,900	-	+2.06%
06/12	986	990	986	990	+0.51%	4,100	-	+1.96%
06/11	985	987	983	985	0%	6,200	-	+1.55%
06/10	990	990	980	985	+0.51%	6,700	-	+1.55%
06/09	976	984	976	980	+0.41%	6,100	-	+1.14%
06/08	974	978	974	976	+0.21%	600	-	+0.83%
06/05	976	979	974	974	0%	11,500	-	+0.62%
06/04	974	974	973	974	0%	800	-	+0.72%
06/03	972	976	971	974	+0.21%	3,600	-	+0.72%
06/02	971	973	970	972	+0.1%	3,400	-	+0.52%
06/01	973	975	971	971	-0.1%	5,600	-	+0.41%
05/29	981	981	971	972	-0.31%	4,200	-	+0.62%
05/28	973	975	970	975	+0.21%	2,000	-	+0.93%
05/27	968	973	968	973	+0.52%	5,500	-	+0.72%
05/26	967	969	966	968	+0.21%	7,500	-	+0.21%
05/25	966	967	966	966	0%	900	-	0%
05/22	966	967	966	966	0%	900	-	+0.1%
05/21	965	967	965	966	+0.21%	2,200	-	+0.1%
05/20	965	965	964	964	-0.21%	1,300	-	-0.1%
05/19	（IR情報）11:00 親会社等の決算に関するお知らせ
05/19	（IR情報）11:00 支配株主等に関する事項について
05/19	964	967	964	966	+0.1%	3,800	-	0%
05/18	969	969	964	965	0%	1,700	-	-0.1%
05/15	964	966	963	965	+0.1%	3,100	-	-0.1%
05/14	964	965	964	964	0%	400	-	-0.21%
05/13	962	967	962	964	-0.1%	6,300	-	-0.21%

天満屋ストア（9846）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート