| 2026 |
| 03/06 | 281 | 283 | 281 | 283 | 0% | 6,000 | 120億5039万 | -2.41% |
| 03/05 | 281 | 283 | 280 | 283 | +1.07% | 16,600 | 120億5039万 | -2.75% |
| 03/04 | 280 | 281 | 280 | 280 | -0.36% | 27,300 | 119億2265万 | -3.78% |
| 03/03 | 282 | 283 | 281 | 281 | -0.35% | 15,500 | 119億6523万 | -3.77% |
| 03/02 | （IR情報）15:00 Reebok VIVA SPEED限定モデル発売 |
| 03/02 | 282 | 283 | 281 | 282 | +0.36% | 25,800 | 120億781万 | -3.42% |
| 02/27 | 280 | 283 | 280 | 281 | +0.36% | 41,100 | 119億6523万 | -4.1% |
| 02/26 | 277 | 284 | 277 | 280 | -5.08% | 141,300 | 119億2265万 | -4.44% |
| 02/25 | 296 | 296 | 293 | 295 | 0% | 78,300 | 125億6136万 | +0.34% |
| 02/24 | （IR情報）15:00 ジーフット限定キッズシューズ 「Carrotきらぼし」発売 |
| 02/24 | 296 | 297 | 295 | 295 | -0.34% | 51,800 | 125億6136万 | +0.34% |
| 02/20 | 296 | 296 | 294 | 296 | +0.34% | 18,900 | 126億394万 | +0.68% |
| 02/19 | 295 | 296 | 295 | 295 | 0% | 11,400 | 125億6136万 | +0.34% |
| 02/18 | 295 | 296 | 295 | 295 | 0% | 8,100 | 125億6136万 | +0.34% |
| 02/17 | 296 | 297 | 294 | 295 | 0% | 21,400 | 125億6136万 | +0.34% |
| 02/16 | 294 | 296 | 294 | 295 | +0.34% | 20,700 | 125億6136万 | +0.68% |
| 02/13 | 294 | 296 | 294 | 294 | 0% | 17,200 | 125億1878万 | 0% |
| 02/12 | 294 | 295 | 294 | 294 | 0% | 22,500 | 125億1878万 | 0% |
| 02/10 | 294 | 295 | 293 | 294 | 0% | 10,500 | 125億1878万 | 0% |
| 02/09 | （IR情報）15:30 月次売上高前年比速報のお知らせ |
| 02/09 | 294 | 295 | 293 | 294 | 0% | 13,600 | 125億1878万 | 0% |
| 02/06 | 294 | 295 | 293 | 294 | 0% | 10,300 | 125億1878万 | 0% |
| 02/05 | 293 | 294 | 293 | 294 | +0.34% | 8,500 | 125億1878万 | 0% |
| 02/04 | 293 | 294 | 292 | 293 | 0% | 8,600 | 124億7620万 | -0.34% |
| 02/03 | 293 | 294 | 292 | 293 | +0.34% | 9,300 | 124億7620万 | 0% |
| 02/02 | 292 | 293 | 292 | 292 | 0% | 11,700 | 124億3362万 | -0.34% |
| 01/30 | 293 | 294 | 292 | 292 | 0% | 9,000 | 124億3362万 | -0.34% |
| 01/29 | 293 | 293 | 291 | 292 | +0.34% | 12,800 | 124億3362万 | -0.34% |
| 01/28 | 292 | 293 | 290 | 291 | -0.34% | 21,900 | 123億9104万 | -0.68% |
| 01/27 | 294 | 294 | 292 | 292 | -0.68% | 9,300 | 124億3362万 | 0% |
| 01/26 | 293 | 294 | 292 | 294 | +0.68% | 5,700 | 125億1878万 | +0.68% |
| 01/23 | 292 | 294 | 292 | 292 | 0% | 7,800 | 124億3362万 | 0% |
| 01/22 | 293 | 295 | 292 | 292 | -0.68% | 29,600 | 124億3362万 | 0% |
| 01/21 | 295 | 295 | 294 | 294 | 0% | 6,700 | 125億1878万 | +1.03% |
| 01/20 | 297 | 297 | 294 | 294 | -0.34% | 11,000 | 125億1878万 | +1.03% |
| 01/19 | 296 | 296 | 294 | 295 | 0% | 16,300 | 125億6136万 | +1.37% |
| 01/16 | 297 | 297 | 294 | 295 | 0% | 14,500 | 125億6136万 | +1.72% |
| 01/15 | 294 | 295 | 292 | 295 | +0.34% | 16,300 | 125億6136万 | +1.72% |
| 01/14 | 295 | 295 | 290 | 294 | 0% | 35,900 | 125億1878万 | +1.38% |
| 01/13 | 295 | 295 | 293 | 294 | +0.34% | 25,300 | 125億1878万 | +1.73% |
| 01/09 | （IR情報）15:30 月次売上高前年比速報のお知らせ |
| 01/09 | 295 | 295 | 293 | 293 | -1.68% | 25,200 | 124億7620万 | +1.38% |
| 01/08 | （IR情報）11:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/08 | （IR情報）11:00 通期連結業績予想の修正に関するお知らせ |
| 01/08 | （IR情報）11:00 特別損失の計上に関するお知らせ |
| 01/08 | 297 | 298 | 293 | 298 | +0.68% | 38,500 | 126億8910万 | +3.11% |
| 01/07 | 296 | 297 | 296 | 296 | 0% | 16,100 | 126億394万 | +2.78% |
| 01/06 | 294 | 297 | 294 | 296 | +0.68% | 14,900 | 126億394万 | +2.78% |
| 01/05 | 294 | 295 | 292 | 294 | 0% | 29,500 | 125億1878万 | +2.44% |
| 2025 |
| 12/30 | 291 | 296 | 291 | 294 | +0.34% | 15,500 | 125億1878万 | +2.44% |
| 12/29 | 290 | 294 | 289 | 293 | +1.03% | 28,300 | 124億7620万 | +2.45% |
| 12/26 | 288 | 290 | 287 | 290 | +0.69% | 29,500 | 123億4846万 | +1.4% |
| 12/25 | 288 | 288 | 286 | 288 | 0% | 25,100 | 122億6329万 | +0.7% |
| 12/24 | 287 | 288 | 286 | 288 | +0.35% | 20,000 | 122億6329万 | +0.7% |
| 12/23 | 286 | 288 | 286 | 287 | +0.35% | 20,600 | 122億2071万 | +0.35% |
| 12/22 | 288 | 288 | 286 | 286 | -0.69% | 26,000 | 121億7813万 | +0.35% |
| 12/19 | 286 | 289 | 286 | 288 | +0.7% | 24,300 | 122億6329万 | +1.05% |
| 12/18 | 286 | 287 | 286 | 286 | 0% | 8,300 | 121億7813万 | +0.35% |
| 12/17 | （IR情報）13:00 Teachme Biz Award 2025 優秀賞を受賞しました |
| 12/17 | 287 | 287 | 286 | 286 | 0% | 13,100 | 121億7813万 | +0.35% |
| 12/16 | 287 | 287 | 286 | 286 | 0% | 13,300 | 121億7813万 | +0.35% |
| 12/15 | 286 | 287 | 286 | 286 | 0% | 20,500 | 121億7813万 | +0.35% |
| 12/12 | 287 | 288 | 285 | 286 | 0% | 10,200 | 121億7813万 | +0.35% |
| 12/11 | 287 | 287 | 285 | 286 | 0% | 17,300 | 121億7813万 | +0.35% |
| 12/10 | （IR情報）15:30 月次売上高前年比速報のお知らせ |
| 12/10 | 287 | 288 | 286 | 286 | -0.35% | 7,700 | 121億7813万 | +0.35% |
| 12/09 | 287 | 287 | 285 | 287 | 0% | 11,700 | 122億2071万 | +0.7% |
| 12/08 | 285 | 287 | 285 | 287 | +0.7% | 9,900 | 122億2071万 | +0.7% |
| 12/05 | 286 | 286 | 285 | 285 | -0.35% | 10,800 | 121億3555万 | 0% |
| 12/04 | 285 | 286 | 285 | 286 | +0.35% | 8,300 | 121億7813万 | +0.35% |
| 12/03 | 285 | 286 | 285 | 285 | 0% | 11,500 | 121億3555万 | +0.35% |
| 12/02 | （IR情報）15:30 防水・防滑・保温機能で雪の日に備える「WILD THINGS」ウィンターブーツのご紹介 |
| 12/02 | 285 | 287 | 285 | 285 | 0% | 5,100 | 121億3555万 | +0.35% |
| 12/01 | 286 | 286 | 285 | 285 | 0% | 13,700 | 121億3555万 | +0.35% |
| 11/28 | （IR情報）15:30 執行役員の選任並びに役付執行役員選定に伴う人事異動のお知らせ |
| 11/28 | 286 | 286 | 285 | 285 | 0% | 9,700 | 121億3555万 | +0.35% |
| 11/27 | 287 | 287 | 285 | 285 | -0.35% | 14,900 | 121億3555万 | +0.35% |
| 11/26 | 286 | 286 | 284 | 286 | +0.7% | 15,600 | 121億7813万 | +0.7% |
| 11/25 | 283 | 285 | 283 | 284 | 0% | 9,000 | 120億9297万 | 0% |
| 11/21 | 283 | 286 | 283 | 284 | +0.35% | 11,600 | 120億9297万 | 0% |
| 11/20 | 286 | 286 | 283 | 283 | -1.05% | 13,500 | 120億5039万 | -0.35% |
| 11/19 | 286 | 286 | 284 | 286 | +1.06% | 10,900 | 121億7813万 | +0.7% |
| 11/18 | 285 | 287 | 283 | 283 | -0.35% | 20,300 | 120億5039万 | -0.35% |
| 11/17 | 284 | 286 | 284 | 284 | 0% | 15,300 | 120億9297万 | 0% |
| 11/14 | 284 | 285 | 284 | 284 | 0% | 9,100 | 120億9297万 | 0% |
| 11/13 | 284 | 287 | 284 | 284 | -1.05% | 25,200 | 120億9297万 | 0% |
| 11/12 | 285 | 287 | 284 | 287 | +0.7% | 12,700 | 122億2071万 | +1.06% |
| 11/11 | 285 | 286 | 284 | 285 | 0% | 13,400 | 121億3555万 | +0.35% |
| 11/10 | （IR情報）15:30 月次売上高前年比速報のお知らせ |
| 11/10 | 284 | 285 | 283 | 285 | 0% | 9,700 | 121億3555万 | +0.35% |
| 11/07 | 285 | 285 | 283 | 285 | +0.35% | 10,300 | 121億3555万 | +0.35% |
| 11/06 | 284 | 285 | 283 | 284 | +0.35% | 10,400 | 120億9297万 | 0% |
| 11/05 | 283 | 284 | 283 | 283 | 0% | 10,500 | 120億5039万 | -0.35% |
| 11/04 | 285 | 285 | 283 | 283 | -0.7% | 3,300 | 120億5039万 | -0.35% |
| 10/31 | （IR情報）15:00 アスビープラスむさし村山店 10月31日(金)オープン！ |
| 10/31 | 284 | 285 | 283 | 285 | +0.35% | 8,200 | 121億3555万 | +0.35% |
| 10/30 | 283 | 284 | 283 | 284 | 0% | 8,900 | 120億9297万 | +0.35% |
| 10/29 | 284 | 284 | 283 | 284 | 0% | 7,600 | 120億9297万 | +0.35% |
| 10/28 | 283 | 284 | 283 | 284 | +0.35% | 6,300 | 120億9297万 | +0.35% |
| 10/27 | 284 | 284 | 283 | 283 | 0% | 9,700 | 120億5039万 | 0% |
| 10/24 | 285 | 285 | 282 | 283 | 0% | 13,000 | 120億5039万 | 0% |
| 10/23 | 285 | 285 | 283 | 283 | -0.35% | 6,500 | 120億5039万 | 0% |
| 10/22 | 283 | 284 | 283 | 284 | +0.35% | 12,000 | 120億9297万 | +0.35% |
| 10/21 | （IR情報）15:00 カジュアルもキレイめも 2025年ブーツコレクション |
| 10/21 | 283 | 284 | 283 | 283 | 0% | 7,100 | 120億5039万 | 0% |
| 10/20 | 284 | 285 | 283 | 283 | -0.35% | 8,900 | 120億5039万 | 0% |
| 10/17 | 283 | 284 | 283 | 284 | +0.35% | 5,200 | 120億9297万 | +0.35% |
| 10/16 | 282 | 284 | 282 | 283 | +0.35% | 11,800 | 120億5039万 | 0% |
| 10/15 | 282 | 284 | 282 | 282 | 0% | 15,200 | 120億781万 | -0.35% |
| 10/14 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算補足説明資料 |
| 10/14 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 10/14 | 282 | 285 | 282 | 282 | 0% | 14,100 | 120億781万 | -0.35% |
| 10/10 | （IR情報）15:30 月次売上高前年比速報のお知らせ |
| 10/10 | 283 | 283 | 282 | 282 | -0.7% | 13,700 | 120億781万 | -0.35% |
| 10/09 | 284 | 285 | 283 | 284 | 0% | 9,800 | 120億9297万 | +0.35% |
| 10/08 | 284 | 284 | 283 | 284 | 0% | 10,100 | 120億9297万 | +0.35% |
| 10/07 | 285 | 287 | 283 | 284 | -0.35% | 16,300 | 120億9297万 | +0.35% |
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。
