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	930	931	923	923	-0.86%	131,200	-	-5.72%
10/05	940	940	931	931	-1.06%	98,800	-	-5.19%
10/02	953	954	941	941	-1.26%	65,900	-	-4.37%
10/01	961	963	953	953	-0.83%	57,600	-	-3.35%
09/30	972	972	960	961	-0.93%	35,800	-	-2.73%
09/29	973	973	962	970	-0.31%	163,100	-	-1.92%
09/28	975	983	973	973	-1.52%	157,200	-	-1.72%
09/25	986	994	985	988	-0.1%	54,600	-	-0.2%
09/24	16:30 自己株式の取得状況および取得完了に関するお知らせ
09/24	994	994	989	989	-0.5%	52,500	-	-0.1%
09/18	992	994	990	994	0%	20,100	-	+0.4%
09/17	990	994	989	994	-0.1%	26,700	-	+0.51%
09/16	995	997	993	995	+0.2%	31,100	-	+0.61%
09/15	991	995	989	993	+0.3%	52,400	-	+0.51%
09/14	993	997	989	990	0%	75,900	-	+0.3%
09/11	987	990	983	990	+0.71%	45,500	-	+0.41%
09/10	985	987	980	983	-0.2%	54,700	-	-0.2%
09/09	986	989	985	985	-0.1%	26,900	-	0%
09/08	988	993	986	986	-0.3%	36,500	-	+0.2%
09/07	989	995	989	989	-0.1%	37,000	-	+0.61%
09/04	15:30 自己株式の取得状況に関するお知らせ
09/04	989	995	989	990	0%	29,000	-	+0.71%
09/03	990	996	990	990	0%	35,100	-	+0.71%
09/02	991	995	990	990	-0.3%	50,600	-	+0.71%
09/01	993	997	992	993	0%	38,000	-	+1.02%
08/31	994	998	992	993	-0.1%	36,800	-	+1.12%
08/28	992	998	990	994	+0.51%	58,000	-	+1.22%
08/27	992	996	989	989	-0.7%	29,000	-	+0.82%
08/26	992	997	990	996	+0.4%	29,400	-	+1.63%
08/25	993	999	988	992	+0.4%	38,800	-	+1.33%
08/24	989	992	987	988	-0.1%	20,600	-	+1.02%
08/21	990	993	986	989	0%	32,900	-	+1.23%
08/20	15:30 取締役の辞任に関するお知らせ
08/20	986	989	978	989	+0.41%	31,400	-	+1.23%
08/19	985	987	981	985	+0.1%	19,000	-	+0.92%
08/18	980	987	978	984	0%	19,100	-	+0.92%
08/17	980	989	975	984	+0.2%	25,000	-	+1.03%
08/14	972	985	972	982	+0.82%	25,100	-	+0.92%
08/13	972	978	970	974	+0.21%	34,600	-	+0.21%
08/12	15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
08/12	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	972	977	969	972	+0.1%	17,900	-	0%
08/10	973	976	966	971	-0.1%	24,800	-	-0.1%
08/07	972	975	969	972	0%	19,500	-	+0.1%
08/06	970	976	969	972	+0.21%	22,900	-	+0.1%
08/05	966	972	966	970	+0.41%	23,600	-	0%
08/04	970	972	966	966	-0.51%	29,200	-	-0.41%
08/03	978	978	970	971	-0.72%	32,400	-	+0.21%
07/31	15:30 (開示事項の経過)第2回募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ
07/31	987	987	978	978	-1.01%	24,800	-	+1.03%
07/30	986	997	985	988	-1%	36,700	-	+2.17%
07/29	976	1,000	976	998	+1.94%	65,700	-	+3.42%
07/28	975	983	975	979	-0.61%	13,000	-	+1.77%
07/27	972	985	972	985	+1.34%	45,900	-	+2.6%
07/24	970	975	967	972	+0.1%	21,400	-	+1.36%
07/23	968	976	968	971	-0.31%	16,400	-	+1.46%
07/22	974	977	968	974	+0.41%	30,200	-	+1.88%
07/21	974	979	968	970	-0.41%	45,600	-	+1.57%
07/17	971	976	961	974	+0.72%	63,400	-	+1.99%
07/16	16:30 第2回募集新株予約権(有償ストック・オプション)の発行に関するお知らせ
07/16	966	972	965	967	+0.21%	93,900	-	+1.47%
07/15	971	971	964	965	+0.1%	37,100	-	+1.37%
07/14	973	975	964	964	-0.21%	39,200	-	+1.37%
07/13	968	973	966	966	+0.21%	32,500	-	+1.68%
07/10	967	968	964	964	+0.1%	49,800	-	+1.47%
07/09	965	971	963	963	-0.31%	73,600	-	+1.48%
07/08	966	974	965	966	-0.1%	43,700	-	+1.79%
07/07	964	971	961	967	+0.73%	42,300	-	+2%
07/06	955	964	954	960	+0.63%	60,200	-	+1.27%
07/03	963	965	954	954	-0.83%	77,200	-	+0.63%
07/02	957	965	957	962	+1.16%	59,400	-	+1.48%
07/01	957	958	946	951	-1.35%	53,400	-	+0.32%
06/30	18:30 (開示事項の経過)募集新株予約権(有償ストックオプション)の発行内容確定に関するお知らせ
06/30	968	970	958	964	0%	56,300	-	+1.58%
06/29	945	967	945	964	+2.12%	124,100	-	+1.58%
06/26	939	944	937	944	+0.43%	47,900	-	-0.53%
06/25	15:30 特殊当座借越契約及び当座貸越契約の締結に関するお知らせ
06/25	946	946	937	940	-0.11%	43,000	-	-1.05%
06/24	17:00 (開示事項の経過)合弁会社の増資に伴う関連会社への異動に関するお知らせ
06/24	935	945	935	941	+1.29%	49,100	-	-1.16%
06/23	931	933	929	929	-0.11%	52,800	-	-2.52%
06/22	941	942	930	930	-1.17%	85,500	-	-2.72%
06/19	944	946	940	941	-0.21%	43,100	-	-1.77%
06/18	15:30 非上場の親会社等の決算に関するお知らせ
06/18	15:30 支配株主等に関する事項について
06/18	942	947	940	943	-0.42%	28,000	-	-1.77%
06/17	950	957	947	947	-0.11%	33,900	-	-1.46%
06/16	949	949	941	948	-0.11%	29,100	-	-1.46%
06/15	942	951	942	949	+0.96%	47,300	-	-1.45%
06/12	940	944	935	940	+0.32%	62,900	-	-2.49%
06/11	944	945	935	937	-0.64%	81,100	-	-3%
06/10	17:00 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ
06/10	948	950	941	943	+0.21%	41,700	-	-2.48%
06/09	951	959	941	941	-0.95%	61,500	-	-2.79%
06/08	954	960	950	950	-0.42%	60,100	-	-1.96%
06/05	953	965	952	954	+0.1%	23,200	-	-1.65%
06/04	951	959	951	953	+0.32%	16,200	-	-1.85%
06/03	953	957	948	950	-0.31%	50,100	-	-2.16%
06/02	960	962	953	953	-0.73%	38,800	-	-1.95%
06/01	968	968	960	960	-1.03%	40,700	-	-1.23%
05/29	968	976	965	970	+0.31%	31,000	-	-0.31%
05/28	968	968	962	967	+0.1%	30,000	-	-0.72%
05/27	965	970	962	966	+0.31%	31,200	-	-0.82%
05/26	966	972	963	963	-0.52%	31,000	-	-1.23%
05/25	976	976	966	968	-0.51%	29,500	-	-0.82%
05/22	974	977	970	973	-0.21%	19,100	-	-0.41%
05/21	15:30 当社連結子会社の代表取締役の異動に関するお知らせ
05/21	981	988	975	975	-0.81%	21,300	-	-0.2%
05/20	983	984	977	983	-0.41%	16,700	-	+0.51%
05/19	982	989	982	987	+0.51%	23,300	-	+0.92%
05/18	987	987	976	982	-0.51%	22,500	-	+0.41%
05/15	988	988	978	987	+0.92%	19,800	-	+1.02%
05/14	985	985	972	978	+0.1%	20,200	-	+0.1%
05/13	15:30 役員人事に関するお知らせ
05/13	15:30 剰余金の配当に関するお知らせ
05/13	15:30 特別利益及び特別損失の計上に関するお知らせ
05/13	15:30 2026年3月期連結業績予想値と実績値及び個別業績と前年実績値との差異に関するお知らせ
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	970	985	970	977	+0.1%	16,800	-	0%

グルメ杵屋（9850）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート