| 2026 |
| 03/09 | 1,703 | 1,736 | 1,679 | 1,732 | -1.48% | 226,400 | 689億511万 | -0.86% |
| 03/06 | （IR情報）11:00 『ゲオデジタルベース名古屋焼山店』3月25日（水）オープン |
| 03/06 | 1,727 | 1,758 | 1,720 | 1,758 | +1.44% | 132,000 | 699億3948万 | +0.51% |
| 03/05 | 1,727 | 1,740 | 1,717 | 1,733 | +2.73% | 137,800 | 689億4489万 | -1.03% |
| 03/04 | （IR情報）11:00 『セカンドストリート下北沢東口店』3月6日（金）オープン |
| 03/04 | 1,698 | 1,715 | 1,665 | 1,687 | -1.17% | 257,000 | 671億1485万 | -3.93% |
| 03/03 | 1,762 | 1,768 | 1,707 | 1,707 | -3.89% | 291,300 | 679億1052万 | -3.18% |
| 03/02 | 1,772 | 1,800 | 1,768 | 1,776 | -1.28% | 184,800 | 706億5558万 | +0.34% |
| 02/27 | 1,754 | 1,806 | 1,751 | 1,799 | +3.09% | 256,200 | 715億7061万 | +1.41% |
| 02/26 | 1,724 | 1,745 | 1,715 | 1,745 | +1.81% | 160,800 | 694億2229万 | -1.75% |
| 02/25 | 1,737 | 1,738 | 1,712 | 1,714 | -1.83% | 166,200 | 681億8900万 | -3.82% |
| 02/24 | 1,735 | 1,753 | 1,710 | 1,746 | +0.98% | 228,200 | 694億6208万 | -2.4% |
| 02/20 | 1,734 | 1,739 | 1,723 | 1,729 | -0.63% | 153,800 | 687億8576万 | -3.73% |
| 02/19 | 1,764 | 1,765 | 1,731 | 1,740 | -0.06% | 182,500 | 692億2338万 | -3.49% |
| 02/18 | 1,726 | 1,741 | 1,717 | 1,741 | +1.52% | 168,600 | 692億6316万 | -3.76% |
| 02/17 | 1,692 | 1,721 | 1,685 | 1,715 | +1.48% | 243,800 | 682億2879万 | -5.51% |
| 02/16 | 1,681 | 1,705 | 1,679 | 1,690 | +0.6% | 213,300 | 672億3420万 | -7.24% |
| 02/13 | 1,700 | 1,702 | 1,666 | 1,680 | -1.35% | 253,300 | 668億3636万 | -8.15% |
| 02/12 | 1,718 | 1,726 | 1,701 | 1,703 | +0.24% | 268,200 | 677億5138万 | -7.29% |
| 02/10 | 1,687 | 1,710 | 1,680 | 1,699 | +0.71% | 306,300 | 675億9225万 | -7.76% |
| 02/09 | 1,702 | 1,705 | 1,666 | 1,687 | -0.71% | 567,000 | 671億1485万 | -8.71% |
| 02/06 | 1,880 | 1,895 | 1,692 | 1,699 | -9.39% | 1,491,400 | 675億9225万 | -8.41% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,884 | 1,902 | 1,873 | 1,875 | +1.46% | 182,400 | 745億9416万 | +0.64% |
| 02/04 | 1,831 | 1,855 | 1,830 | 1,848 | +0.54% | 97,700 | 735億2000万 | -0.86% |
| 02/03 | 1,823 | 1,839 | 1,813 | 1,838 | +1.38% | 112,200 | 731億2216万 | -1.5% |
| 02/02 | 1,839 | 1,875 | 1,813 | 1,813 | -0.33% | 154,800 | 721億2757万 | -3% |
| 01/30 | 1,801 | 1,823 | 1,788 | 1,819 | +1.51% | 94,300 | 723億6628万 | -2.78% |
| 01/29 | （IR情報）11:00 ゲオグループ2026年2月新規出店のお知らせ |
| 01/29 | 1,797 | 1,802 | 1,765 | 1,792 | -0.88% | 148,400 | 712億9212万 | -4.27% |
| 01/28 | 1,831 | 1,832 | 1,800 | 1,808 | -2.38% | 124,000 | 719億2866万 | -3.47% |
| 01/27 | 1,848 | 1,861 | 1,837 | 1,852 | -0.22% | 140,500 | 736億7913万 | -1.12% |
| 01/26 | 1,855 | 1,869 | 1,848 | 1,856 | -1.75% | 139,500 | 738億3827万 | -0.75% |
| 01/23 | 1,876 | 1,892 | 1,869 | 1,889 | +0.69% | 71,300 | 751億5112万 | +1.12% |
| 01/22 | （IR情報）11:00 『OKURA by 2nd STREET 國父紀念館店』1月23日（金）オープン |
| 01/22 | 1,866 | 1,890 | 1,857 | 1,876 | +1.3% | 111,400 | 746億3394万 | +0.54% |
| 01/21 | 1,880 | 1,887 | 1,838 | 1,852 | -2.11% | 137,900 | 736億7913万 | -0.48% |
| 01/20 | 1,880 | 1,914 | 1,863 | 1,892 | +0.53% | 121,800 | 752億7048万 | +1.94% |
| 01/19 | 1,919 | 1,919 | 1,874 | 1,882 | -1.93% | 119,700 | 748億7264万 | +1.67% |
| 01/16 | 1,911 | 1,919 | 1,889 | 1,919 | +0.37% | 104,600 | 763億4463万 | +3.95% |
| 01/15 | 1,887 | 1,918 | 1,879 | 1,912 | +1.7% | 84,300 | 760億6615万 | +3.91% |
| 01/14 | 1,879 | 1,891 | 1,863 | 1,880 | -0.74% | 119,200 | 747億9307万 | +2.68% |
| 01/13 | 1,920 | 1,924 | 1,885 | 1,894 | +0.11% | 172,800 | 753億5004万 | +3.89% |
| 01/09 | 1,890 | 1,908 | 1,882 | 1,892 | +1.12% | 96,700 | 752億7048万 | +4.36% |
| 01/08 | 1,874 | 1,889 | 1,869 | 1,871 | -0.05% | 111,100 | 744億3502万 | +3.71% |
| 01/07 | 1,843 | 1,881 | 1,836 | 1,872 | +1.57% | 92,600 | 744億7480万 | +4.23% |
| 01/06 | 1,834 | 1,852 | 1,831 | 1,843 | +0.49% | 80,400 | 733億2108万 | +3.02% |
| 01/05 | 1,877 | 1,880 | 1,833 | 1,834 | -2.29% | 144,700 | 729億6303万 | +2.8% |
| 2025 |
| 12/30 | 1,893 | 1,901 | 1,877 | 1,877 | -0.64% | 100,500 | 746億7372万 | +5.45% |
| 12/29 | 1,900 | 1,913 | 1,874 | 1,889 | -0.26% | 151,200 | 751億5112万 | +6.54% |
| 12/26 | 1,901 | 1,904 | 1,883 | 1,894 | -0.32% | 87,700 | 753億5004万 | +7.25% |
| 12/25 | 1,910 | 1,915 | 1,884 | 1,900 | -0.26% | 157,100 | 755億8874万 | +8.14% |
| 12/24 | 1,876 | 1,936 | 1,875 | 1,905 | +1.38% | 235,200 | 757億8766万 | +8.92% |
| 12/23 | 1,852 | 1,910 | 1,842 | 1,879 | +1.51% | 213,700 | 747億5329万 | +7.93% |
| 12/22 | 1,835 | 1,852 | 1,822 | 1,851 | +1.98% | 166,500 | 736億3935万 | +6.69% |
| 12/19 | 1,800 | 1,839 | 1,795 | 1,815 | +1.11% | 167,900 | 722億714万 | +4.79% |
| 12/18 | 1,805 | 1,810 | 1,792 | 1,795 | +0.28% | 83,600 | 714億1147万 | +3.94% |
| 12/17 | 1,808 | 1,814 | 1,769 | 1,790 | -1% | 105,200 | 712億1255万 | +3.77% |
| 12/16 | 1,823 | 1,833 | 1,799 | 1,808 | -0.5% | 117,400 | 719億2866万 | +4.99% |
| 12/15 | 1,756 | 1,824 | 1,756 | 1,817 | +3.77% | 198,300 | 722億8671万 | +5.76% |
| 12/12 | 1,743 | 1,759 | 1,741 | 1,751 | +0.52% | 81,200 | 696億6099万 | +2.28% |
| 12/11 | 1,770 | 1,776 | 1,738 | 1,742 | -1.47% | 119,600 | 693億294万 | +2.11% |
| 12/10 | 1,752 | 1,769 | 1,750 | 1,768 | +0.34% | 118,100 | 703億3731万 | +3.94% |
| 12/09 | 1,768 | 1,779 | 1,751 | 1,762 | -0.23% | 146,500 | 700億9861万 | +3.95% |
| 12/08 | 1,699 | 1,797 | 1,699 | 1,766 | +4.62% | 500,700 | 702億5775万 | +4.56% |
| 12/05 | 1,668 | 1,688 | 1,655 | 1,688 | +0.9% | 128,700 | 671億5463万 | +0.3% |
| 12/04 | 1,651 | 1,677 | 1,651 | 1,673 | +1.33% | 74,700 | 665億5788万 | -0.42% |
| 12/03 | 1,660 | 1,665 | 1,651 | 1,651 | -0.54% | 108,400 | 656億8264万 | -1.61% |
| 12/02 | 1,669 | 1,675 | 1,660 | 1,660 | -0.54% | 67,200 | 660億4069万 | -1.13% |
| 12/01 | （IR情報）11:00 『2nd STREET PLQ Mall』12月9日（火）オープン |
| 12/01 | 1,692 | 1,700 | 1,669 | 1,669 | -1.24% | 114,800 | 663億9874万 | -0.6% |
| 11/28 | 1,714 | 1,727 | 1,684 | 1,690 | -1.74% | 150,200 | 672億3420万 | +0.66% |
| 11/27 | 1,731 | 1,734 | 1,717 | 1,720 | -0.64% | 47,200 | 684億2770万 | +2.44% |
| 11/26 | 1,718 | 1,731 | 1,714 | 1,731 | +1.41% | 75,700 | 688億6532万 | +3.28% |
| 11/25 | 1,717 | 1,725 | 1,704 | 1,707 | -0.87% | 99,700 | 679億1052万 | +2.03% |
| 11/21 | 1,674 | 1,722 | 1,674 | 1,722 | +2.93% | 118,900 | 685億727万 | +3.11% |
| 11/20 | （IR情報）11:00 『セカンドストリート広島本通2号店』11月21日（金）オープン |
| 11/20 | 1,701 | 1,707 | 1,673 | 1,673 | -1.3% | 102,600 | 665億5788万 | +0.36% |
| 11/19 | 1,695 | 1,716 | 1,695 | 1,695 | -0.24% | 138,200 | 674億3312万 | +1.74% |
| 11/18 | 1,727 | 1,739 | 1,696 | 1,699 | -1.74% | 178,000 | 675億9225万 | +2.16% |
| 11/17 | 1,747 | 1,765 | 1,699 | 1,729 | -2.32% | 220,800 | 687億8576万 | +4.09% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,180株（0.45%）-0.14%義務消失 |
| 11/14 | 1,705 | 1,770 | 1,705 | 1,770 | +3.75% | 230,600 | 704億1688万 | +6.76% |
| 11/13 | 1,730 | 1,732 | 1,702 | 1,706 | -1.39% | 100,000 | 678億7073万 | +3.21% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 235,380株（0.59%）-0.05% |
| 11/12 | 1,721 | 1,733 | 1,711 | 1,730 | +0.7% | 173,100 | 688億2554万 | +4.78% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 256,880株（0.64%）-0.12% |
| 11/11 | 1,720 | 1,720 | 1,686 | 1,718 | -0.12% | 227,800 | 683億4814万 | +4.25% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 302,580株（0.76%）-0.14% |
| 11/10 | 1,634 | 1,723 | 1,631 | 1,720 | +3.43% | 523,200 | 684億2770万 | +4.62% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 361,880株（0.9%）-0.2% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期決算説明資料 |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,616 | 1,663 | 1,616 | 1,663 | +3.48% | 374,700 | 661億6004万 | +1.4% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 438,180株（1.1%）-0.31% |
| 11/06 | （5%ルール）常興薬品（4.48%）城蔵屋（40.43%）遠藤結蔵（1.55%） |
| 11/06 | （IR情報）11:00 『セカストインテリア札幌西岡店』11月7日（金）オープン |
| 11/06 | 1,607 | 1,619 | 1,602 | 1,607 | 0% | 151,800 | 639億3216万 | -1.89% |
| 11/05 | 1,627 | 1,627 | 1,593 | 1,607 | -0.8% | 275,400 | 639億3216万 | -1.95% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 562,680株（1.41%）+0.1% |
| 11/04 | 1,609 | 1,634 | 1,606 | 1,620 | +0.31% | 210,500 | 644億4935万 | -1.34% |
| 10/31 | （IR情報）11:00 『2nd STREET New Town Plaza』11月13日（木）オープン |
| 10/31 | 1,610 | 1,622 | 1,610 | 1,615 | +0.19% | 131,300 | 642億5043万 | -1.88% |
| 10/30 | （IR情報）11:00 『ラックラック イオンモール土岐店』11月14日（金）オープン |
| 10/30 | 1,607 | 1,625 | 1,605 | 1,612 | +0.44% | 167,200 | 641億3108万 | -2.36% |
| 10/29 | （IR情報）11:00 ゲオグループ2025年11月新規出店のお知らせ |
| 10/29 | 1,630 | 1,640 | 1,605 | 1,605 | -2.07% | 181,900 | 638億5260万 | -3.02% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 522,730株（1.31%）+0.03% |
| 10/28 | 1,653 | 1,656 | 1,636 | 1,639 | -1.15% | 145,200 | 652億524万 | -1.15% |
| 10/27 | 1,660 | 1,667 | 1,652 | 1,658 | 0% | 99,700 | 659億6112万 | -0.06% |
| 10/24 | 1,690 | 1,690 | 1,658 | 1,658 | -1.84% | 94,700 | 659億6112万 | -0.18% |
| 10/23 | 1,678 | 1,692 | 1,666 | 1,689 | +1.08% | 109,600 | 671億9441万 | +1.62% |
| 10/22 | 1,660 | 1,675 | 1,660 | 1,671 | +0.66% | 74,500 | 664億7831万 | +0.42% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 512,430株（1.28%）-0.03% |
| 10/21 | 1,656 | 1,665 | 1,651 | 1,660 | +0.48% | 73,000 | 660億4069万 | -0.3% |
| 10/20 | 1,654 | 1,670 | 1,652 | 1,652 | +0.61% | 90,100 | 657億2242万 | -0.9% |
| 10/17 | 1,638 | 1,644 | 1,628 | 1,642 | -0.06% | 117,100 | 653億2459万 | -1.62% |
| 10/16 | （IR情報）11:00 『ラックラック ラスパ西大和店』10月31日（金）オープン |
| 10/16 | 1,647 | 1,658 | 1,643 | 1,643 | -0.24% | 141,700 | 653億6437万 | -1.68% |
| 10/15 | 1,629 | 1,653 | 1,629 | 1,647 | +1.67% | 145,700 | 655億2351万 | -1.5% |
| 10/14 | 1,620 | 1,637 | 1,609 | 1,620 | -1.28% | 213,000 | 644億4935万 | -3.17% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 521,760株（1.31%）+0.09% |
| 10/10 | 1,637 | 1,650 | 1,632 | 1,641 | -0.49% | 196,400 | 652億8480万 | -1.97% |
| 10/09 | 1,651 | 1,657 | 1,636 | 1,649 | -0.3% | 186,400 | 656億307万 | -1.49% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 488,060株（1.22%）+0.11% |
| 10/08 | 1,651 | 1,667 | 1,651 | 1,654 | -0.06% | 110,500 | 658億199万 | -1.19% |
| 10/06 | （5%ルール）常興薬品（4.48%）城蔵屋（39.39%）遠藤結蔵（1.55%） |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 442,060株（1.11%）+0.22% |
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。
