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
10/05	45	46	45	46	+4.55%	196,900	-	+4.55%
10/02	44	45	44	44	0%	372,400	-	0%
10/01	45	45	44	44	-2.22%	22,800	-	0%
09/30	45	45	44	45	0%	78,600	-	+2.27%
09/29	44	45	44	45	0%	48,900	-	+2.27%
09/28	44	45	44	45	+2.27%	48,900	-	+2.27%
09/25	44	45	44	44	0%	93,600	-	0%
09/24	44	45	44	44	0%	70,900	-	0%
09/18	44	45	44	44	-2.22%	17,800	-	-2.22%
09/17	45	45	44	45	+2.27%	14,000	-	0%
09/16	44	45	44	44	-2.22%	24,100	-	-2.22%
09/15	45	45	44	45	+2.27%	27,300	-	0%
09/14	44	45	44	44	0%	122,800	-	-2.22%
09/11	44	45	44	44	0%	45,600	-	-2.22%
09/10	44	45	44	44	0%	18,400	-	-2.22%
09/09	44	45	44	44	-2.22%	43,000	-	-2.22%
09/08	44	45	44	45	+2.27%	36,100	-	0%
09/07	44	45	44	44	0%	32,500	-	-2.22%
09/04	44	45	44	44	-2.22%	41,500	-	-2.22%
09/03	44	45	44	45	+2.27%	24,700	-	0%
09/02	45	45	44	44	-2.22%	63,800	-	-2.22%
09/01	45	45	44	45	0%	62,700	-	0%
08/31	44	45	44	45	+2.27%	63,000	-	0%
08/28	45	45	44	44	0%	77,600	-	-2.22%
08/27	45	45	44	44	0%	112,500	-	-2.22%
08/26	45	45	44	44	-2.22%	152,500	-	-2.22%
08/25	45	46	45	45	0%	57,300	-	0%
08/24	45	46	45	45	0%	125,400	-	0%
08/21	45	46	45	45	0%	9,600	-	0%
08/20	45	46	45	45	0%	53,900	-	0%
08/19	45	46	45	45	0%	15,400	-	0%
08/18	45	46	45	45	0%	18,600	-	0%
08/17	45	46	45	45	0%	48,000	-	0%
08/14	46	46	45	45	0%	27,200	-	0%
08/13	45	46	45	45	-2.17%	23,200	-	0%
08/12	46	46	45	46	0%	17,700	-	+2.22%
08/10	45	46	45	46	+2.22%	24,300	-	+2.22%
08/07	45	46	45	45	0%	8,900	-	0%
08/06	45	46	44	45	0%	39,000	-	0%
08/05	45	46	44	45	0%	168,700	-	0%
08/04	45	45	44	45	0%	26,300	-	0%
08/03	45	45	44	45	+2.27%	44,300	-	0%
07/31	45	45	44	44	0%	56,600	-	-2.22%
07/30	45	46	44	44	-2.22%	80,900	-	-2.22%
07/29	45	46	45	45	0%	37,600	-	0%
07/28	46	46	45	45	0%	52,800	-	0%
07/27	45	46	45	45	-2.17%	46,200	-	0%
07/24	45	46	44	46	+2.22%	105,700	-	+2.22%
07/23	45	46	45	45	0%	27,800	-	0%
07/22	46	46	45	45	-2.17%	41,600	-	0%
07/21	45	46	44	46	+2.22%	65,100	-	+2.22%
07/17	45	46	44	45	0%	194,900	-	0%
07/16	47	47	45	45	-2.17%	220,000	-	0%
07/15	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/15	47	47	46	46	0%	36,800	-	+2.22%
07/14	45	47	45	46	+2.22%	169,800	-	+2.22%
07/13	45	46	45	45	0%	57,200	-	0%
07/10	45	46	45	45	-2.17%	18,400	-	0%
07/09	45	46	45	46	0%	11,000	-	+2.22%
07/08	46	46	45	46	0%	2,700	-	+2.22%
07/07	45	46	45	46	+2.22%	3,500	-	+2.22%
07/06	46	46	45	45	-2.17%	14,300	-	0%
07/03	46	46	45	46	+2.22%	26,800	-	+2.22%
07/02	45	46	45	45	0%	26,100	-	0%
07/01	46	46	45	45	-2.17%	48,900	-	0%
06/30	46	46	45	46	+2.22%	9,900	-	+2.22%
06/29	45	46	44	45	0%	43,300	-	0%
06/26	45	46	44	45	0%	71,500	-	0%
06/25	46	46	44	45	-2.17%	16,100	-	0%
06/24	45	46	44	46	+2.22%	31,100	-	+2.22%
06/23	45	45	44	45	0%	11,900	-	0%
06/22	45	46	45	45	0%	31,000	-	0%
06/19	45	46	44	45	0%	42,800	-	0%
06/18	45	45	45	45	0%	46,400	-	0%
06/17	45	45	44	45	+2.27%	34,700	-	0%
06/16	45	45	44	44	0%	14,500	-	-2.22%
06/15	44	45	44	44	-2.22%	25,000	-	-4.35%
06/12	46	46	45	45	0%	36,300	-	-2.17%
06/11	44	46	44	45	0%	81,700	-	-2.17%
06/10	45	45	44	45	-2.17%	72,600	-	-2.17%
06/09	46	46	44	46	0%	108,600	-	0%
06/08	45	46	44	46	+4.55%	80,000	-	0%
06/05	44	46	44	44	0%	146,900	-	-4.35%
06/04	44	45	44	44	-2.22%	81,100	-	-4.35%
06/03	45	45	44	45	0%	93,100	-	-2.17%
06/02	45	46	44	45	0%	70,700	-	-4.26%
06/01	46	46	45	45	0%	31,300	-	-4.26%
05/29	46	46	45	45	0%	55,000	-	-4.26%
05/28	45	46	45	45	0%	35,300	-	-4.26%
05/27	45	46	44	45	-2.17%	87,400	-	-4.26%
05/26	46	46	45	46	0%	77,900	-	-2.13%
05/25	45	46	45	46	0%	73,600	-	-2.13%
05/22	46	46	44	46	+2.22%	93,100	-	-2.13%
05/21	44	45	44	45	0%	517,000	-	-4.26%
05/20	45	46	44	45	-2.17%	502,000	-	-4.26%
05/19	46	47	43	46	-2.13%	754,100	-	-4.17%
05/18	47	48	46	47	0%	166,800	-	-2.08%
05/15	47	48	47	47	0%	114,200	-	-2.08%
05/14	47	48	47	47	0%	140,600	-	-2.08%
05/13	47	48	47	47	-2.08%	42,700	-	-2.08%
05/12	48	48	47	48	+2.13%	22,100	-	0%
05/11	（5%ルール）横浜銀行（13.27%）

文教堂グループ HD（9978）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート