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
02/06	973	1,000	958	968	-0.51%	46,800	111億8040万	-1.12%
02/05	972	975	970	973	+0.1%	10,800	112億3815万	-0.71%
02/04	970	972	967	972	+0.31%	5,400	112億2660万	-0.82%
02/03	965	970	965	969	+0.52%	6,000	111億9195万	-1.02%
02/02	966	971	964	964	-0.21%	10,100	111億3420万	-1.53%
01/30	963	968	961	966	-0.1%	15,000	111億5730万	-1.33%
01/29	971	971	963	967	0%	8,500	111億6885万	-1.23%
01/28	973	977	963	967	-0.41%	18,000	111億6885万	-1.23%
01/27	971	977	971	971	+0.1%	4,500	112億1505万	-0.82%
01/26	982	988	970	970	-1.12%	17,600	112億350万	-0.92%
01/23	995	995	975	981	-1.41%	16,600	113億3055万	+0.31%
01/22	1,000	1,000	985	995	-0.3%	8,700	114億9225万	+1.74%
01/21	1,004	1,004	996	998	-0.6%	9,000	115億2690万	+2.25%
01/20	10:30 代表取締役の異動(辞任)に関するお知らせ
01/20	1,004	1,005	1,000	1,004	0%	12,300	115億9620万	+2.97%
01/19	997	1,004	991	1,004	+2.24%	47,400	115億9620万	+3.19%
01/16	985	987	981	982	-0.2%	3,700	113億4210万	+1.13%
01/15	985	987	984	984	-0.1%	3,300	113億6520万	+1.44%
01/14	988	988	981	985	+0.41%	7,400	113億7675万	+1.65%
01/13	988	988	980	981	+0.51%	8,000	113億3055万	+1.34%
01/09	977	977	973	976	+0.21%	8,200	112億7280万	+0.83%
01/08	980	980	973	974	-0.92%	12,600	112億4970万	+0.72%
01/07	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/07	992	993	983	983	-0.41%	18,300	113億5365万	+1.76%
01/06	989	992	987	987	+0.1%	14,700	113億9985万	+2.28%
01/05	990	992	985	986	+0.61%	15,300	113億8830万	+2.28%
2025
12/30	979	983	978	980	+0.2%	11,400	113億1900万	+1.77%
12/29	974	979	966	978	+1.45%	17,900	112億9590万	+1.66%
12/26	968	970	964	964	-0.31%	13,700	111億3420万	+0.31%
12/25	967	968	966	967	+0.1%	6,300	111億6885万	+0.62%
12/24	967	968	966	966	+0.21%	7,600	111億5730万	+0.63%
12/23	966	966	961	964	-0.21%	3,900	111億3420万	+0.42%
12/22	964	966	963	966	+0.31%	4,000	111億5730万	+0.73%
12/19	964	965	962	963	+0.1%	6,700	111億2265万	+0.42%
12/18	964	964	960	962	-0.21%	2,100	111億1110万	+0.31%
12/17	966	966	960	964	-0.1%	2,200	111億3420万	+0.52%
12/16	965	966	963	965	0%	7,500	111億4575万	+0.63%
12/15	964	966	960	965	+0.42%	17,100	111億4575万	+0.63%
12/12	961	963	960	961	+0.21%	6,300	110億9955万	+0.31%
12/11	961	963	959	959	0%	2,100	110億7645万	+0.1%
12/10	962	964	959	959	-0.1%	11,000	110億7645万	+0.1%
12/09	962	962	958	960	+0.1%	7,200	110億8800万	+0.21%
12/08	959	960	958	959	0%	3,700	110億7645万	+0.1%
12/05	962	964	958	959	-0.21%	9,800	110億7645万	+0.1%
12/04	961	961	959	961	0%	2,100	110億9955万	+0.31%
12/03	960	961	958	961	+0.21%	3,400	110億9955万	+0.31%
12/02	960	961	958	959	0%	6,100	110億7645万	+0.1%
12/01	958	959	957	959	+0.21%	900	110億7645万	+0.1%
11/28	956	958	954	957	+0.1%	2,800	110億5335万	-0.1%
11/27	958	959	956	956	-0.1%	2,500	110億4180万	-0.21%
11/26	955	957	954	957	+0.21%	2,100	110億5335万	-0.1%
11/25	956	956	954	955	-0.1%	1,900	110億3025万	-0.42%
11/21	951	956	951	956	+0.21%	1,300	110億4180万	-0.31%
11/20	951	958	951	954	+0.32%	4,700	110億1870万	-0.52%
11/19	961	961	949	951	-0.73%	17,300	109億8405万	-0.83%
11/18	964	964	957	958	0%	2,100	110億6490万	-0.21%
11/17	960	960	957	958	0%	3,700	110億6490万	-0.21%
11/14	959	961	958	958	-0.1%	1,500	110億6490万	-0.21%
11/13	966	966	956	959	-0.62%	6,900	110億7645万	-0.1%
11/12	963	965	962	965	+0.42%	4,300	111億4575万	+0.42%
11/11	962	963	961	961	0%	2,800	110億9955万	0%
11/10	963	963	958	961	+0.52%	4,000	110億9955万	0%
11/07	957	958	954	956	0%	1,800	110億4180万	-0.52%
11/06	953	956	952	956	+0.53%	1,900	110億4180万	-0.52%
11/05	956	957	951	951	-0.52%	14,400	109億8405万	-1.04%
11/04	959	959	956	956	-0.31%	5,200	110億4180万	-0.62%
10/31	958	960	957	959	0%	1,700	110億7645万	-0.31%
10/30	961	964	958	959	-0.21%	8,100	110億7645万	-0.42%
10/29	963	966	960	961	0%	5,700	110億9955万	-0.21%
10/28	962	963	961	961	-0.1%	1,300	110億9955万	-0.21%
10/27	962	963	962	962	+0.1%	2,000	111億1110万	-0.1%
10/24	960	963	960	961	+0.1%	1,100	110億9955万	-0.21%
10/23	959	963	958	960	+0.1%	3,400	110億8800万	-0.31%
10/22	962	962	958	959	-0.62%	3,900	110億7645万	-0.42%
10/21	961	965	960	965	+0.31%	3,100	111億4575万	+0.21%
10/20	960	964	960	962	+0.21%	3,100	111億1110万	-0.1%
10/17	959	962	959	960	-0.21%	1,700	110億8800万	-0.31%
10/16	960	965	960	962	+0.31%	1,300	111億1110万	-0.1%
10/15	965	965	957	959	0%	6,800	110億7645万	-0.42%
10/14	963	963	954	959	-0.52%	16,800	110億7645万	-0.42%
10/10	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/10	968	968	960	964	-0.1%	8,600	111億3420万	+0.1%
10/09	967	968	965	965	0%	1,800	111億4575万	+0.31%
10/08	966	968	964	965	-0.1%	4,400	111億4575万	+0.31%
10/07	968	969	966	966	0%	1,700	111億5730万	+0.42%
10/06	966	967	965	966	+0.21%	4,700	111億5730万	+0.52%
10/03	968	968	961	964	-0.21%	4,200	111億3420万	+0.42%
10/02	968	968	961	966	+0.52%	1,800	111億5730万	+0.52%
10/01	968	969	961	961	-0.31%	10,600	110億9955万	0%
09/30	965	967	964	964	-0.1%	2,100	111億3420万	+0.31%
09/29	966	967	963	965	0%	3,600	111億4575万	+0.31%
09/26	962	965	962	965	0%	4,700	111億4575万	+0.31%
09/25	964	965	962	965	+0.1%	2,300	111億4575万	+0.21%
09/24	961	964	960	964	+0.31%	3,300	111億3420万	+0.1%
09/22	962	963	960	961	0%	3,800	110億9955万	-0.21%
09/19	964	965	960	961	-0.21%	5,800	110億9955万	-0.31%
09/18	964	965	963	963	-0.1%	1,400	111億2265万	-0.1%
09/17	965	965	962	964	-0.1%	2,000	111億3420万	0%
09/16	960	965	959	965	+0.31%	7,700	111億4575万	0%
09/12	964	964	958	962	-0.21%	8,200	111億1110万	-0.31%
09/11	13:00 (開示事項の経過)その他の関係会社の異動に関するお知らせ
09/11	960	964	960	964	+0.63%	3,500	111億3420万	-0.1%
09/10	963	963	957	958	-0.31%	4,900	110億6490万	-0.73%
09/09	960	961	958	961	+0.21%	3,800	110億9955万	-0.41%
09/05	17:00 その他の関係会社の異動に関するお知らせ

9846 天満屋ストア

IR情報

2025/09/09～2026/02/06

IR情報＆株価推移

開示資料

決算

株式

チャート