| 2026 |
| 10/02 | 3,690 | 3,690 | 3,645 | 3,645 | -1.35% | 10,200 | - | -1.22% |
| 10/01 | 3,690 | 3,695 | 3,670 | 3,695 | +0.14% | 8,000 | - | 0% |
| 09/30 | 3,665 | 3,695 | 3,655 | 3,690 | +0.68% | 5,400 | - | -0.24% |
| 09/29 | 3,660 | 3,685 | 3,650 | 3,665 | +0.69% | 9,000 | - | -0.97% |
| 09/28 | 3,620 | 3,655 | 3,615 | 3,640 | +0.69% | 12,000 | - | -1.75% |
| 09/25 | 3,655 | 3,655 | 3,585 | 3,615 | -1.09% | 17,000 | - | -2.51% |
| 09/24 | 3,610 | 3,660 | 3,600 | 3,655 | +2.09% | 25,700 | - | -1.54% |
| 09/18 | 3,635 | 3,635 | 3,580 | 3,580 | -0.69% | 9,900 | - | -3.66% |
| 09/17 | 3,590 | 3,625 | 3,585 | 3,605 | +0.7% | 10,800 | - | -3.17% |
| 09/16 | 3,605 | 3,635 | 3,575 | 3,580 | -0.97% | 8,200 | - | -4.07% |
| 09/15 | 3,590 | 3,615 | 3,580 | 3,615 | +1.12% | 4,900 | - | -3.37% |
| 09/14 | 3,540 | 3,605 | 3,540 | 3,575 | +1.27% | 8,800 | - | -4.62% |
| 09/11 | 3,640 | 3,660 | 3,530 | 3,530 | -3.55% | 24,100 | - | -5.99% |
| 09/10 | 3,685 | 3,685 | 3,600 | 3,660 | -2.4% | 18,100 | - | -2.76% |
| 09/09 | （IR情報）16:00 2027年4月期第1四半期決算短信〔日本基準〕(連結) |
| 09/09 | （IR情報）16:00 2027年4月期第1四半期会社説明資料 |
| 09/09 | 3,770 | 3,790 | 3,750 | 3,750 | -0.66% | 7,400 | - | -0.42% |
| 09/08 | 3,785 | 3,790 | 3,765 | 3,775 | -0.4% | 3,900 | - | +0.27% |
| 09/07 | 3,790 | 3,800 | 3,765 | 3,790 | 0% | 3,000 | - | +0.66% |
| 09/04 | 3,790 | 3,790 | 3,765 | 3,790 | +0.26% | 2,800 | - | +0.64% |
| 09/03 | 3,765 | 3,780 | 3,755 | 3,780 | +0.4% | 3,500 | - | +0.32% |
| 09/02 | 3,785 | 3,785 | 3,760 | 3,765 | -0.4% | 2,700 | - | -0.19% |
| 09/01 | 3,770 | 3,780 | 3,745 | 3,780 | +0.8% | 2,900 | - | +0.08% |
| 08/31 | 3,770 | 3,770 | 3,745 | 3,750 | -0.13% | 3,700 | - | -0.79% |
| 08/28 | 3,785 | 3,785 | 3,750 | 3,755 | -0.27% | 3,400 | - | -0.77% |
| 08/27 | 3,790 | 3,790 | 3,745 | 3,765 | -0.66% | 4,500 | - | -0.58% |
| 08/26 | 3,800 | 3,800 | 3,760 | 3,790 | +0.4% | 5,600 | - | +0.03% |
| 08/25 | 3,765 | 3,800 | 3,765 | 3,775 | -0.66% | 5,000 | - | -0.37% |
| 08/24 | 3,765 | 3,800 | 3,750 | 3,800 | +1.33% | 4,800 | - | +0.32% |
| 08/21 | 3,765 | 3,765 | 3,745 | 3,750 | -0.27% | 2,300 | - | -0.95% |
| 08/20 | 3,740 | 3,765 | 3,710 | 3,760 | +1.62% | 4,700 | - | -0.66% |
| 08/19 | 3,720 | 3,735 | 3,685 | 3,700 | -0.94% | 8,000 | - | -2.25% |
| 08/18 | 3,740 | 3,760 | 3,730 | 3,735 | -0.13% | 4,900 | - | -1.37% |
| 08/17 | 3,750 | 3,785 | 3,740 | 3,740 | -0.8% | 8,700 | - | -1.24% |
| 08/14 | 3,815 | 3,815 | 3,765 | 3,770 | -1.18% | 5,200 | - | -0.45% |
| 08/13 | 3,800 | 3,815 | 3,800 | 3,815 | +0.13% | 3,300 | - | +0.79% |
| 08/12 | 3,810 | 3,815 | 3,790 | 3,810 | +0.53% | 3,700 | - | +0.77% |
| 08/10 | 3,780 | 3,790 | 3,755 | 3,790 | +1.2% | 7,200 | - | +0.34% |
| 08/07 | 3,730 | 3,770 | 3,725 | 3,745 | -0.13% | 6,000 | - | -0.72% |
| 08/06 | 3,720 | 3,765 | 3,720 | 3,750 | +0.81% | 4,800 | - | -0.53% |
| 08/05 | 3,735 | 3,750 | 3,720 | 3,720 | -0.4% | 5,200 | - | -1.27% |
| 08/04 | 3,750 | 3,785 | 3,735 | 3,735 | -0.66% | 6,000 | - | -0.88% |
| 08/03 | 3,820 | 3,820 | 3,750 | 3,760 | -1.7% | 6,000 | - | -0.19% |
| 07/31 | 3,845 | 3,845 | 3,790 | 3,825 | -0.52% | 5,100 | - | +1.59% |
| 07/30 | 3,875 | 3,875 | 3,835 | 3,845 | -0.9% | 4,300 | - | +2.29% |
| 07/29 | 3,870 | 3,925 | 3,865 | 3,880 | +0.26% | 19,400 | - | +3.38% |
| 07/28 | （IR情報）16:00 (訂正・数値データ訂正)「2026年4月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 07/28 | 3,860 | 3,870 | 3,835 | 3,870 | +0.26% | 7,400 | - | +3.37% |
| 07/27 | 3,850 | 3,880 | 3,835 | 3,860 | +0.26% | 7,900 | - | +3.32% |
| 07/24 | 3,855 | 3,860 | 3,825 | 3,850 | +0.52% | 11,900 | - | +3.19% |
| 07/23 | 3,815 | 3,830 | 3,800 | 3,830 | +0.26% | 5,600 | - | +2.79% |
| 07/22 | 3,780 | 3,820 | 3,745 | 3,820 | +0.79% | 8,700 | - | +2.66% |
| 07/21 | 3,745 | 3,815 | 3,745 | 3,790 | +1.2% | 10,000 | - | +1.94% |
| 07/17 | 3,760 | 3,795 | 3,745 | 3,745 | 0% | 11,100 | - | +0.81% |
| 07/16 | 3,725 | 3,775 | 3,720 | 3,745 | +0.27% | 5,400 | - | +0.81% |
| 07/15 | 3,775 | 3,775 | 3,715 | 3,735 | -0.4% | 6,600 | - | +0.65% |
| 07/14 | 3,770 | 3,790 | 3,750 | 3,750 | -0.13% | 9,400 | - | +1.19% |
| 07/13 | 3,750 | 3,780 | 3,735 | 3,755 | +0.4% | 8,200 | - | +1.51% |
| 07/10 | 3,730 | 3,745 | 3,730 | 3,740 | +0.27% | 2,300 | - | +1.3% |
| 07/09 | 3,765 | 3,765 | 3,725 | 3,730 | -0.27% | 3,300 | - | +1.22% |
| 07/08 | （IR情報）16:00 株式会社テンポスホールディングスによる株式会社トミ美容室(現特例有限会社トミ美容室)の完全子会社化に関する株式交換(簡易株式交換)のお知らせ |
| 07/08 | 3,700 | 3,760 | 3,700 | 3,740 | +1.08% | 8,800 | - | +1.74% |
| 07/07 | 3,705 | 3,725 | 3,695 | 3,700 | -0.13% | 5,100 | - | +0.95% |
| 07/06 | 3,650 | 3,710 | 3,645 | 3,705 | +0.95% | 6,100 | - | +1.37% |
| 07/03 | 3,690 | 3,720 | 3,670 | 3,670 | -0.54% | 7,700 | - | +0.66% |
| 07/02 | 3,690 | 3,730 | 3,685 | 3,690 | -0.27% | 10,200 | - | +1.4% |
| 07/01 | （IR情報）16:30 2027年4月期第2四半期(中間期)および通期業績予想の修正に関するお知らせ |
| 07/01 | 3,715 | 3,725 | 3,690 | 3,700 | -0.8% | 3,000 | - | +1.79% |
| 06/30 | 3,715 | 3,745 | 3,710 | 3,730 | +0.4% | 2,400 | - | +2.81% |
| 06/29 | 3,725 | 3,755 | 3,700 | 3,715 | +0.13% | 10,200 | - | +2.62% |
| 06/26 | 3,700 | 3,735 | 3,665 | 3,710 | +1.09% | 13,500 | - | +2.74% |
| 06/25 | 3,675 | 3,695 | 3,660 | 3,670 | -0.54% | 6,700 | - | +1.8% |
| 06/24 | 3,625 | 3,700 | 3,625 | 3,690 | +0.82% | 5,200 | - | +2.41% |
| 06/23 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/23 | 3,660 | 3,685 | 3,635 | 3,660 | -0.27% | 8,100 | - | +1.69% |
| 06/22 | 3,735 | 3,735 | 3,670 | 3,670 | -1.87% | 9,000 | - | +2.06% |
| 06/19 | 3,720 | 3,745 | 3,710 | 3,740 | +0.54% | 7,600 | - | +4.18% |
| 06/18 | 3,700 | 3,730 | 3,690 | 3,720 | +0.13% | 4,600 | - | +3.85% |
| 06/17 | 3,670 | 3,775 | 3,670 | 3,715 | -0.27% | 13,600 | - | +3.95% |
| 06/16 | 3,705 | 3,740 | 3,670 | 3,725 | 0% | 8,900 | - | +4.37% |
| 06/15 | 3,720 | 3,740 | 3,675 | 3,725 | -0.27% | 15,700 | - | +4.55% |
| 06/12 | 3,650 | 3,735 | 3,605 | 3,735 | +2.33% | 17,900 | - | +5.09% |
| 06/11 | 3,750 | 3,810 | 3,610 | 3,650 | +1.11% | 51,200 | - | +2.96% |
| 06/10 | （IR情報）16:30 定款の一部変更のお知らせ |
| 06/10 | （IR情報）16:30 2026年4月期決算短信〔日本基準〕(連結) |
| 06/10 | （IR情報）16:30 2026年4月期通期会社説明資料 |
| 06/10 | 3,585 | 3,635 | 3,575 | 3,610 | +0.84% | 15,100 | - | +1.95% |
| 06/09 | 3,565 | 3,615 | 3,555 | 3,580 | 0% | 10,700 | - | +1.02% |
| 06/08 | 3,550 | 3,590 | 3,545 | 3,580 | +0.14% | 5,900 | - | +0.87% |
| 06/05 | 3,635 | 3,650 | 3,545 | 3,575 | +2.29% | 30,600 | - | +0.62% |
| 06/04 | 3,455 | 3,500 | 3,450 | 3,495 | +0.58% | 8,000 | - | -1.74% |
| 06/03 | 3,430 | 3,495 | 3,430 | 3,475 | +0.72% | 9,000 | - | -2.66% |
| 06/02 | 3,450 | 3,455 | 3,420 | 3,450 | -0.29% | 15,900 | - | -3.74% |
| 06/01 | 3,515 | 3,515 | 3,460 | 3,460 | -1.56% | 17,800 | - | -3.89% |
| 05/29 | 3,570 | 3,575 | 3,515 | 3,515 | -1.82% | 8,200 | - | -2.82% |
| 05/28 | 3,535 | 3,580 | 3,525 | 3,580 | +1.27% | 6,300 | - | -1.4% |
| 05/27 | 3,515 | 3,535 | 3,495 | 3,535 | +0.57% | 9,200 | - | -2.94% |
| 05/26 | 3,500 | 3,555 | 3,500 | 3,515 | +0.72% | 16,100 | - | -3.83% |
| 05/25 | 3,580 | 3,580 | 3,485 | 3,490 | -2.24% | 20,500 | - | -4.88% |
| 05/22 | 3,630 | 3,630 | 3,570 | 3,570 | -1.24% | 8,200 | - | -3.09% |
| 05/21 | 3,595 | 3,625 | 3,575 | 3,615 | +0.7% | 9,000 | - | -2.19% |
| 05/20 | 3,600 | 3,600 | 3,570 | 3,590 | -0.14% | 9,100 | - | -3.16% |
| 05/19 | （5%ルール）森下篤史（12.93%）森下潔子（2.92%）あさしお（14.54%） |
| 05/19 | 3,515 | 3,595 | 3,515 | 3,595 | +2.42% | 12,300 | - | -3.33% |
| 05/18 | （IR情報）15:30 マルシェ株式会社の第三者割当増資の引受による株式の取得(子会社化)に関するお知らせ |
| 05/18 | 3,535 | 3,550 | 3,510 | 3,510 | -0.71% | 11,200 | - | -5.92% |
| 05/15 | 3,535 | 3,570 | 3,535 | 3,535 | 0% | 6,600 | - | -5.66% |
| 05/14 | （IR情報）9:30 親会社以外の支配株主の異動に関するお知らせ |
| 05/14 | 3,610 | 3,610 | 3,530 | 3,535 | -1.53% | 11,300 | - | -6.06% |
| 05/13 | 3,565 | 3,610 | 3,555 | 3,590 | +0.98% | 11,600 | - | -4.95% |
| 05/12 | 3,545 | 3,575 | 3,530 | 3,555 | +1.14% | 9,500 | - | -6.18% |
| 05/11 | 3,510 | 3,550 | 3,510 | 3,515 | +0.29% | 13,800 | - | -7.57% |
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。
