| 2026 |
| 06/03 | 357 | 361 | 356 | 356 | -0.84% | 2,200 | 50億6371万 | -1.93% |
| 06/02 | 355 | 362 | 355 | 359 | -0.55% | 7,400 | 51億638万 | -1.37% |
| 06/01 | 356 | 361 | 353 | 361 | +0.28% | 7,900 | 51億3483万 | -0.82% |
| 05/29 | 360 | 360 | 355 | 360 | +1.12% | 7,500 | 51億2060万 | -1.1% |
| 05/28 | （IR情報）16:30 役員の異動に関するお知らせ |
| 05/28 | （IR情報）16:30 資本金の額の減少及び剰余金の処分に関するお知らせ |
| 05/28 | 358 | 358 | 356 | 356 | -0.84% | 7,000 | 50億6371万 | -2.2% |
| 05/27 | 360 | 364 | 359 | 359 | -0.28% | 5,300 | 51億638万 | -1.64% |
| 05/26 | 362 | 365 | 358 | 360 | +1.12% | 7,200 | 51億2060万 | -1.37% |
| 05/25 | 362 | 364 | 356 | 356 | -1.39% | 12,700 | 50億6371万 | -2.47% |
| 05/22 | 362 | 362 | 361 | 361 | -0.55% | 2,900 | 51億3483万 | -1.1% |
| 05/21 | 363 | 365 | 362 | 363 | +0.28% | 3,400 | 51億6328万 | -0.55% |
| 05/20 | 369 | 369 | 362 | 362 | -1.9% | 6,500 | 51億4905万 | -0.82% |
| 05/19 | 365 | 369 | 365 | 369 | +2.22% | 5,300 | 52億4862万 | +1.1% |
| 05/18 | 363 | 365 | 360 | 361 | 0% | 9,200 | 51億3483万 | -1.1% |
| 05/15 | 362 | 363 | 356 | 361 | -0.28% | 64,300 | 51億3483万 | -1.37% |
| 05/14 | 365 | 370 | 362 | 362 | -2.95% | 5,400 | 51億4905万 | -1.09% |
| 05/13 | （IR情報）16:30 特別損失及び法人税等調整額(損)の計上並びに連結業績予想と実績との差異に関するお知らせ |
| 05/13 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）16:30 2026年3月期決算および3か年経営方針説明資料 |
| 05/13 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 364 | 375 | 364 | 373 | +2.47% | 6,300 | 53億552万 | +1.91% |
| 05/12 | 367 | 367 | 364 | 364 | -1.09% | 4,600 | 51億7750万 | -0.27% |
| 05/11 | 368 | 375 | 368 | 368 | -1.34% | 23,800 | 52億3440万 | +0.82% |
| 05/08 | 367 | 373 | 366 | 373 | +1.08% | 3,200 | 53億552万 | +2.19% |
| 05/07 | 372 | 375 | 369 | 369 | -0.27% | 5,500 | 52億4862万 | +1.37% |
| 05/01 | 363 | 370 | 360 | 370 | +0.27% | 11,600 | 52億6284万 | +1.65% |
| 04/30 | 366 | 369 | 364 | 369 | +1.37% | 2,300 | 52億4862万 | +1.1% |
| 04/28 | 361 | 370 | 361 | 364 | +0.83% | 3,800 | 51億7750万 | -0.82% |
| 04/27 | 365 | 366 | 360 | 361 | -0.82% | 7,000 | 51億3483万 | -1.9% |
| 04/24 | 364 | 365 | 363 | 364 | -0.55% | 2,300 | 51億7750万 | -1.36% |
| 04/23 | 366 | 366 | 366 | 366 | 0% | 100 | 52億595万 | -1.08% |
| 04/22 | 362 | 369 | 362 | 366 | +1.1% | 5,500 | 52億595万 | -1.35% |
| 04/21 | 366 | 368 | 362 | 362 | -1.09% | 6,100 | 51億4905万 | -2.95% |
| 04/20 | 369 | 369 | 366 | 366 | +0.55% | 2,100 | 52億595万 | -2.14% |
| 04/17 | 364 | 365 | 364 | 364 | 0% | 2,300 | 51億7750万 | -2.93% |
| 04/16 | 370 | 370 | 364 | 364 | +0.55% | 2,200 | 51億7750万 | -3.19% |
| 04/15 | （IR情報）15:00 埼玉県内初出店！「サンプル百貨店」のリアル店舗が、アリオ川口に4月27日（月）オープン |
| 04/15 | 365 | 365 | 362 | 362 | -0.28% | 4,600 | 51億4905万 | -4.23% |
| 04/14 | 366 | 366 | 363 | 363 | +0.28% | 1,300 | 51億6328万 | -4.22% |
| 04/13 | 363 | 368 | 361 | 362 | -0.55% | 6,300 | 51億4905万 | -4.99% |
| 04/10 | 366 | 366 | 363 | 364 | -1.09% | 6,700 | 51億7750万 | -4.71% |
| 04/09 | 369 | 369 | 367 | 368 | 0% | 4,400 | 52億3440万 | -3.92% |
| 04/08 | 367 | 370 | 364 | 368 | +0.55% | 3,600 | 52億3440万 | -4.17% |
| 04/07 | 368 | 370 | 362 | 366 | -0.54% | 4,600 | 52億595万 | -4.94% |
| 04/06 | 362 | 368 | 361 | 368 | +1.38% | 11,000 | 52億3440万 | -4.91% |
| 04/03 | 364 | 364 | 360 | 363 | +1.4% | 3,100 | 51億6328万 | -6.44% |
| 04/02 | 357 | 360 | 355 | 358 | -0.28% | 7,500 | 50億9216万 | -8.21% |
| 04/01 | 357 | 364 | 357 | 359 | +0.84% | 7,600 | 51億638万 | -8.18% |
| 03/31 | 354 | 357 | 354 | 356 | +0.56% | 15,700 | 50億6371万 | -9.41% |
| 03/30 | （IR情報）17:30 2026年3月期第3四半期決算に関する質疑応答(要旨) |
| 03/30 | 342 | 362 | 340 | 354 | -8.05% | 70,000 | 50億3526万 | -10.15% |
| 03/27 | 391 | 394 | 380 | 385 | -2.53% | 33,500 | 54億7620万 | -2.78% |
| 03/26 | 396 | 396 | 394 | 395 | 0% | 14,200 | 56億1844万 | -0.25% |
| 03/25 | 395 | 396 | 392 | 395 | 0% | 7,400 | 56億1844万 | -0.25% |
| 03/24 | 394 | 395 | 380 | 395 | +0.25% | 29,100 | 56億1844万 | -0.5% |
| 03/23 | 394 | 398 | 392 | 394 | 0% | 20,200 | 56億422万 | -0.76% |
| 03/19 | 394 | 396 | 394 | 394 | 0% | 2,500 | 56億422万 | -0.76% |
| 03/18 | 397 | 397 | 394 | 394 | -0.25% | 7,800 | 56億422万 | -0.76% |
| 03/17 | 396 | 399 | 395 | 395 | -0.25% | 6,000 | 56億1844万 | -0.5% |
| 03/16 | 399 | 399 | 395 | 396 | -0.75% | 3,500 | 56億3267万 | -0.25% |
| 03/13 | 399 | 399 | 396 | 399 | +1.01% | 6,300 | 56億7534万 | +0.5% |
| 03/12 | 400 | 400 | 393 | 395 | -0.75% | 12,400 | 56億1844万 | -0.5% |
| 03/11 | 395 | 398 | 395 | 398 | 0% | 12,500 | 56億6111万 | +0.25% |
| 03/10 | 394 | 398 | 394 | 398 | 0% | 4,500 | 56億6111万 | +0.25% |
| 03/09 | 392 | 398 | 391 | 398 | +0.76% | 6,000 | 56億6111万 | +0.25% |
| 03/06 | 396 | 397 | 393 | 395 | -0.25% | 2,900 | 56億1844万 | -0.5% |
| 03/05 | 390 | 397 | 390 | 396 | +1.54% | 13,600 | 56億3267万 | -0.25% |
| 03/04 | 397 | 397 | 390 | 390 | -2.01% | 17,500 | 55億4732万 | -1.76% |
| 03/03 | 402 | 402 | 398 | 398 | -1% | 11,700 | 56億6111万 | +0.25% |
| 03/02 | 396 | 402 | 396 | 402 | +0.5% | 10,900 | 57億1801万 | +1.26% |
| 02/27 | 400 | 402 | 397 | 400 | 0% | 13,000 | 56億8956万 | +0.76% |
| 02/26 | 396 | 400 | 396 | 400 | +1.01% | 10,000 | 56億8956万 | +0.76% |
| 02/25 | 396 | 399 | 396 | 396 | 0% | 7,200 | 56億3267万 | -0.25% |
| 02/24 | 395 | 398 | 394 | 396 | +0.25% | 9,100 | 56億3267万 | -0.25% |
| 02/20 | 396 | 397 | 395 | 395 | -0.25% | 3,400 | 56億1844万 | -0.5% |
| 02/19 | （IR情報）15:00 日本最大級のお試しサービス「サンプル百貨店」で「Amazon Pay」のご利用が可能に！ |
| 02/19 | 398 | 399 | 395 | 396 | -0.5% | 9,200 | 56億3267万 | -0.25% |
| 02/18 | 400 | 400 | 395 | 398 | -0.25% | 11,800 | 56億6111万 | 0% |
| 02/17 | （IR情報）15:00 都内初出店！「サンプル百貨店」のリアル店舗がイオンモール東久留米に2月25日（水）オープン |
| 02/17 | 399 | 400 | 398 | 399 | -0.75% | 4,600 | 56億7534万 | +0.25% |
| 02/16 | 404 | 404 | 400 | 402 | +1.01% | 8,100 | 57億1801万 | +1.01% |
| 02/13 | 396 | 401 | 394 | 398 | -0.5% | 14,100 | 56億6111万 | 0% |
| 02/12 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 402 | 403 | 399 | 400 | -0.5% | 10,500 | 56億8956万 | +0.5% |
| 02/10 | 398 | 402 | 395 | 402 | +1.77% | 9,600 | 57億1801万 | +1.01% |
| 02/09 | 395 | 398 | 395 | 395 | 0% | 4,300 | 56億1844万 | -0.5% |
| 02/06 | 395 | 395 | 392 | 395 | 0% | 4,700 | 56億1844万 | -0.75% |
| 02/05 | 393 | 395 | 390 | 395 | +0.25% | 7,800 | 56億1844万 | -0.75% |
| 02/04 | 396 | 396 | 393 | 394 | +0.25% | 2,000 | 56億422万 | -0.76% |
| 02/03 | 395 | 400 | 385 | 393 | -0.25% | 22,500 | 55億8999万 | -1.01% |
| 02/02 | 396 | 396 | 393 | 394 | -0.51% | 9,900 | 56億422万 | -0.76% |
| 01/30 | 399 | 400 | 396 | 396 | -1% | 6,100 | 56億3267万 | -0.25% |
| 01/29 | 398 | 400 | 398 | 400 | +0.5% | 16,100 | 56億8956万 | +1.01% |
| 01/28 | 399 | 399 | 397 | 398 | 0% | 2,000 | 56億6111万 | +0.51% |
| 01/27 | 400 | 400 | 397 | 398 | +0.25% | 3,400 | 56億6111万 | +0.51% |
| 01/26 | 398 | 399 | 397 | 397 | 0% | 3,900 | 56億4689万 | +0.51% |
| 01/23 | 396 | 399 | 396 | 397 | 0% | 6,000 | 56億4689万 | +0.51% |
| 01/22 | 398 | 400 | 397 | 397 | -0.25% | 2,200 | 56億4689万 | +0.76% |
| 01/21 | 399 | 399 | 397 | 398 | -0.25% | 2,700 | 56億6111万 | +1.02% |
| 01/20 | 399 | 399 | 397 | 399 | 0% | 4,300 | 56億7534万 | +1.53% |
| 01/19 | 398 | 402 | 395 | 399 | +0.25% | 7,900 | 56億7534万 | +1.53% |
| 01/16 | 398 | 398 | 396 | 398 | 0% | 9,800 | 56億6111万 | +1.53% |
| 01/15 | 401 | 402 | 398 | 398 | 0% | 11,400 | 56億6111万 | +1.53% |
| 01/14 | （IR情報）15:00 日本最大級のお試しサービス「サンプル百貨店」、「d払い ポイントアップ店」の第1号加盟店に決定 |
| 01/14 | 402 | 402 | 398 | 398 | 0% | 9,200 | 56億6111万 | +1.79% |
| 01/13 | 402 | 402 | 397 | 398 | -0.75% | 10,300 | 56億6111万 | +1.79% |
| 01/09 | 401 | 402 | 397 | 401 | +0.25% | 7,700 | 57億379万 | +2.82% |
| 01/08 | 400 | 400 | 397 | 400 | 0% | 5,400 | 56億8956万 | +2.56% |
| 01/07 | 400 | 400 | 393 | 400 | 0% | 6,400 | 56億8956万 | +2.83% |
| 01/06 | 398 | 402 | 394 | 400 | +1.01% | 6,800 | 56億8956万 | +3.09% |
| 01/05 | 399 | 400 | 390 | 396 | -0.75% | 14,400 | 56億3267万 | +2.06% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
