No.2
Disclosure
2026/10/09 15:30
特別損失（減損損失）の計上、第２四半期（中間期）業績予想（連結・個別）と実績値との差異及び通期業績予想（連結・個別）の修正に関するお知らせ
8185 CHIYODA CO.,LTD.チヨダTSE Prime / Retail Trade
2 posts
CHIYODA CO.,LTD. (8185) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
CHIYODA CO.,LTD. (8185) Stock Price HistoryNear a 52-week low
CHIYODA CO.,LTD. closed at ¥937 on Oct 30, 2026, −5.4% over 1 month, −3.6% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥992Oct 7
1-Month Low¥926Oct 29
1-Week Change−1.0%vs Oct 23
1-Month Change−5.4%vs Sep 29
If you had invested ¥100,000 1 month ago, it would be worth ¥95,030 today (−5.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −6.2%, while this stock moved −5.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥937 | +11 | +1.19% |
| Oct 29 (Thu) | ¥926 | −6 | −0.64% |
| Oct 28 (Wed) | ¥932 | −22 | −2.31% |
| Oct 27 (Tue) | ¥954 | −3 | −0.31% |
| Oct 26 (Mon) | ¥957 | +11 | +1.16% |
| Oct 23 (Fri) | ¥946 | +10 | +1.07% |
| Oct 22 (Thu) | ¥936 | +1 | +0.11% |
| Oct 21 (Wed) | ¥935 | −1 | −0.11% |
| Oct 20 (Tue) | ¥936 | +3 | +0.32% |
| Oct 19 (Mon) | ¥933 | −4 | −0.43% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥1,072Aug 25
3-Month Low¥926Oct 29
1-Month Change−5.4%vs Sep 29
3-Month Change−7.3%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥92,681 today (−7.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +4.5%, while this stock moved −7.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥937 | +11 | +1.19% |
| Oct 29 (Thu) | ¥926 | −6 | −0.64% |
| Oct 28 (Wed) | ¥932 | −22 | −2.31% |
| Oct 27 (Tue) | ¥954 | −3 | −0.31% |
| Oct 26 (Mon) | ¥957 | +11 | +1.16% |
| Oct 23 (Fri) | ¥946 | +10 | +1.07% |
| Oct 22 (Thu) | ¥936 | +1 | +0.11% |
| Oct 21 (Wed) | ¥935 | −1 | −0.11% |
| Oct 20 (Tue) | ¥936 | +3 | +0.32% |
| Oct 19 (Mon) | ¥933 | −4 | −0.43% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥1,072Aug 25
6-Month Low¥926Oct 29
3-Month Change−7.3%vs Jul 30
6-Month Change−3.1%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥96,898 today (−3.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +9.1%, while this stock moved −3.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥937 | −5.4% |
| Sep 2026 | ¥990 | −0.3% |
| Aug 2026 | ¥993 | −0.5% |
| Jul 2026 | ¥998 | +2.1% |
| Jun 2026 | ¥977 | −0.3% |
| May 2026 | ¥980 | +1.3% |
| Apr 2026 | ¥967 | −4.8% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥1,129Feb 12
52-Week Low¥926Oct 29
Year to Date−14.1%vs Dec 30
From 52-Week High−17.0%Feb 12
If you had invested ¥100,000 1 year ago, it would be worth ¥96,399 today (−3.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +26.0%, while this stock moved −3.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥937 | −5.4% |
| Sep 2026 | ¥990 | −0.3% |
| Aug 2026 | ¥993 | −0.5% |
| Jul 2026 | ¥998 | +2.1% |
| Jun 2026 | ¥977 | −0.3% |
| May 2026 | ¥980 | +1.3% |
| Apr 2026 | ¥967 | −4.8% |
| Mar 2026 | ¥1,016 | −8.5% |
| Feb 2026 | ¥1,110 | +1.1% |
| Jan 2026 | ¥1,098 | +0.6% |
| Dec 2025 | ¥1,091 | +7.4% |
| Nov 2025 | ¥1,016 | +3.6% |
| Oct 2025 | ¥981 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥1,438Nov 25, 2024
3-Year Low¥819Nov 6, 2023
Annualized Return+4.4%
Max Drawdown−34.8%
If you had invested ¥100,000 3 years ago, it would be worth ¥113,714 today (+13.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +102.4%, while this stock moved +13.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥937 | −14.1% |
| 2025 | ¥1,091 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,438Nov 25, 2024
5-Year Low¥687Feb 28, 2022
Annualized Return+3.9%
Max Drawdown−34.8%
If you had invested ¥100,000 5 years ago, it would be worth ¥121,059 today (+21.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +118.4%, while this stock moved +21.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥937 | −14.1% |
| 2025 | ¥1,091 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥4,120Nov 2015
All-Time Low¥457Feb 2001
Total Change+95.2%vs Jan 2001
Annualized Return+2.6%
If you had invested ¥100,000 in Jan 2001, it would be worth ¥195,208 today (+95.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +397.4%, while this stock moved +95.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥937 | −14.1% |
| 2025 | ¥1,091 | −16.1% |
| 2024 | ¥1,301 | +51.3% |
| 2023 | ¥860 | +10.0% |
| 2022 | ¥782 | +0.6% |
| 2021 | ¥777 | −15.1% |
| 2020 | ¥915 | −43.2% |
| 2019 | ¥1,610 | −9.3% |
| 2018 | ¥1,776 | −41.4% |
| 2017 | ¥3,030 | +9.0% |
| 2016 | ¥2,780 | −26.4% |
| 2015 | ¥3,775 | +59.1% |
| 2014 | ¥2,372 | +17.1% |
| 2013 | ¥2,026 | −6.3% |
| 2012 | ¥2,163 | +58.1% |
| 2011 | ¥1,368 | +27.0% |
| 2010 | ¥1,077 | −10.2% |
| 2009 | ¥1,199 | −28.4% |
| 2008 | ¥1,675 | −14.0% |
| 2007 | ¥1,948 | −19.5% |
| 2006 | ¥2,420 | −15.1% |
| 2005 | ¥2,850 | +74.3% |
| 2004 | ¥1,635 | +38.9% |
| 2003 | ¥1,177 | +40.1% |
| 2002 | ¥840 | +9.1% |
| 2001 | ¥770 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2001). Please check the latest prices before trading.
CHIYODA CO.,LTD. (8185) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Shareholder benefits of CHIYODA CO.,LTD.
Details and disclosure history of CHIYODA CO.,LTD.'s shareholder benefits
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/10/09 15:30
2027年２月期 第２四半期（中間期）決算短信[日本基準]（連結）