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	985	992	983	984	-0.2%	48,200	225億4371万	-1.7%
03/05	992	1,000	983	986	+0.41%	57,500	225億8953万	-1.5%
03/04	983	1,000	980	982	-0.41%	63,200	224億9789万	-1.9%
03/03	1,000	1,000	986	986	-0.9%	67,900	225億8953万	-1.6%
03/02	1,001	1,005	995	995	-0.9%	70,500	227億9572万	-0.7%
02/27	1,008	1,012	1,002	1,004	-0.4%	37,700	230億191万	+0.2%
02/26	1,013	1,016	1,004	1,008	-0.1%	53,000	230億9355万	+0.6%
02/25	1,004	1,009	1,003	1,009	+0.7%	32,100	231億1646万	+0.7%
02/24	996	1,008	994	1,002	+1.01%	35,200	229億5609万	+0.1%
02/20	1,002	1,002	992	992	-1.2%	46,800	227億2699万	-1%
02/19	1,010	1,015	1,003	1,004	-0.99%	34,100	230億191万	+0.1%
02/18	1,016	1,020	1,014	1,014	0%	27,300	232億3101万	+1.1%
02/17	1,018	1,020	1,014	1,014	+0.1%	20,700	232億3101万	+1.3%
02/16	1,010	1,018	1,008	1,013	+0.3%	23,000	232億810万	+1.3%
02/13	1,021	1,023	1,010	1,010	-0.69%	38,300	231億3937万	+1.1%
02/12	15:30 2026年3月期通期連結業績予想の修正に関するお知らせ
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	1,014	1,020	1,013	1,017	+0.3%	29,800	232億9974万	+1.9%
02/10	1,009	1,015	1,009	1,014	+0.9%	29,700	232億3101万	+1.71%
02/09	1,015	1,017	1,001	1,005	-0.1%	26,600	230億2482万	+1.01%
02/06	1,004	1,008	1,000	1,006	0%	15,800	230億4773万	+1.21%
02/05	1,005	1,011	1,001	1,006	+0.8%	31,900	230億4773万	+1.41%
02/04	993	1,002	991	998	+1.11%	25,400	228億6445万	+0.71%
02/03	995	997	987	987	-0.8%	36,700	226億1244万	-0.2%
02/02	1,001	1,006	995	995	-0.6%	27,600	227億9572万	+0.71%
01/30	987	1,001	987	1,001	+1.62%	28,600	229億3318万	+1.42%
01/29	985	988	979	985	0%	44,200	225億6662万	0%
01/28	992	994	985	985	-0.71%	32,700	225億6662万	+0.1%
01/27	996	1,004	992	992	-0.8%	31,900	227億2699万	+0.92%
01/26	997	1,003	995	1,000	+0.2%	31,900	229億1027万	+1.94%
01/23	997	1,004	997	998	-0.1%	24,200	228億6445万	+1.94%
01/22	1,003	1,008	997	999	+0.3%	25,200	228億8736万	+2.15%
01/21	998	998	992	996	-0.6%	21,000	228億1863万	+2.05%
01/20	1,000	1,005	992	1,002	0%	32,600	229億5609万	+2.87%
01/19	1,018	1,018	1,001	1,002	-1.09%	24,600	229億5609万	+2.98%
01/16	1,014	1,019	1,007	1,013	+0.1%	34,400	232億810万	+4.33%
01/15	1,002	1,013	1,001	1,012	+0.9%	59,600	231億8519万	+4.44%
01/14	991	1,003	986	1,003	+2.35%	90,400	229億7900万	+3.83%
01/13	996	998	976	980	-1.01%	174,400	224億5206万	+1.55%
01/09	985	990	982	990	+1.43%	85,500	226億8117万	+2.7%
01/08	987	989	976	976	-1.01%	99,300	223億6042万	+1.35%
01/07	984	993	980	986	+0.1%	56,400	225億8953万	+2.49%
01/06	979	985	978	985	+1.03%	53,700	225億6662万	+2.39%
01/05	975	979	972	975	+0.41%	97,800	223億3751万	+1.46%
2025
12/30	972	974	968	971	0%	67,400	222億4587万	+1.04%
12/29	966	971	966	971	+0.1%	89,100	222億4587万	+1.04%
12/26	964	971	964	970	+0.73%	82,900	222億2296万	+0.94%
12/25	961	966	960	963	+0.31%	50,700	220億6259万	+0.21%
12/24	965	965	960	960	-0.41%	40,300	219億9386万	0%
12/23	960	965	960	964	+0.84%	48,600	220億8550万	+0.42%
12/22	960	961	956	956	-0.1%	60,000	219億222万	-0.42%
12/19	953	957	953	957	+0.42%	38,700	219億2513万	-0.42%
12/18	952	954	950	953	+0.21%	32,200	218億3349万	-0.83%
12/17	954	954	950	951	-0.11%	38,400	217億8767万	-1.04%
12/16	955	957	952	952	-0.31%	35,800	218億1058万	-1.04%
12/15	956	960	955	955	-0.1%	40,000	218億7931万	-0.73%
12/12	955	959	955	956	+0.53%	26,300	219億222万	-0.62%
12/11	963	963	951	951	-1.14%	40,200	217億8767万	-1.14%
12/10	957	962	957	962	+0.73%	21,300	220億3968万	0%
12/09	957	960	951	955	-0.62%	44,300	218億7931万	-0.73%
12/08	959	962	957	961	+0.21%	20,700	220億1677万	0%
12/05	959	961	956	959	0%	25,700	219億7095万	-0.1%
12/04	959	962	955	959	+0.1%	26,200	219億7095万	0%
12/03	964	964	958	958	-0.73%	28,200	219億4804万	-0.1%
12/02	967	967	962	965	-0.21%	17,900	221億841万	+0.52%
12/01	970	972	961	967	-0.41%	26,100	221億5423万	+0.73%
11/28	971	973	969	971	0%	16,600	222億4587万	+1.25%
11/27	973	976	969	971	-0.21%	20,600	222億4587万	+1.25%
11/26	966	973	966	973	+0.72%	24,800	222億9169万	+1.46%
11/25	964	968	964	966	-0.21%	26,700	221億3132万	+0.73%
11/21	955	968	955	968	+0.62%	29,900	221億7714万	+1.04%
11/20	964	964	959	962	+0.31%	12,900	220億3968万	+0.42%
11/19	17:30 当社連結子会社の代表取締役の異動に関するお知らせ
11/19	962	963	953	959	+0.1%	24,100	219億7095万	+0.1%
11/18	960	963	955	958	-0.42%	29,300	219億4804万	0%
11/17	962	962	953	962	-0.1%	38,100	220億3968万	+0.52%
11/14	967	971	962	963	-0.52%	25,800	220億6259万	+0.63%
11/13	960	971	960	968	+0.62%	33,500	221億7714万	+1.15%
11/12	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	956	966	956	962	-0.1%	34,100	220億3968万	+0.63%
11/11	963	963	957	963	+0.1%	26,100	220億6259万	+0.73%
11/10	963	963	957	962	+0.63%	21,500	220億3968万	+0.73%
11/07	947	956	947	956	+0.84%	21,700	219億222万	+0.1%
11/06	948	952	945	948	+0.11%	21,300	217億1894万	-0.73%
11/05	958	958	943	947	-1.04%	32,400	216億9603万	-0.84%
11/04	947	963	942	957	+1.16%	58,100	219億2513万	0%
10/31	940	947	938	946	+1.18%	35,700	216億7312万	-1.46%
10/30	940	941	934	935	-0.64%	90,700	214億2110万	-2.91%
10/29	955	955	941	941	-1.67%	80,500	215億5856万	-2.69%
10/28	964	966	957	957	-1.14%	19,700	219億2513万	-1.34%
10/27	961	968	961	968	+1.04%	20,900	221億7714万	-0.51%
10/24	964	964	958	958	-0.62%	29,400	219億4804万	-1.84%
10/23	969	970	963	964	-0.52%	26,800	220億8550万	-1.43%
10/22	967	969	966	969	+0.31%	18,000	222億5万	-1.22%
10/21	966	966	962	966	+0.21%	19,400	221億3132万	-1.73%
10/20	963	968	960	964	+0.73%	21,200	220億8550万	-2.13%
10/17	962	964	956	957	-0.52%	19,200	219億2513万	-3.04%
10/16	964	964	958	962	-0.1%	27,200	220億3968万	-2.73%
10/15	956	963	956	963	+1.05%	32,600	220億6259万	-2.83%
10/14	947	957	945	953	+0.74%	36,900	218億3349万	-4.03%
10/10	949	951	946	946	-0.53%	41,300	216億7312万	-4.92%
10/09	951	954	949	951	+0.11%	26,900	217億8767万	-4.61%
10/08	953	959	950	950	-0.31%	45,600	217億6476万	-4.9%
10/07	949	955	945	953	0%	50,300	218億3349万	-4.8%

9850 グルメ杵屋

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