| 2026 |
| 09/11 | 3,640 | 3,660 | 3,530 | 3,530 | -3.55% | 24,100 | 505億3124万 | -5.99% |
| 09/10 | 3,685 | 3,685 | 3,600 | 3,660 | -2.4% | 18,100 | 523億9216万 | -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 | 536億8050万 | -0.42% |
| 09/08 | 3,785 | 3,790 | 3,765 | 3,775 | -0.4% | 3,900 | 540億3837万 | +0.27% |
| 09/07 | 3,790 | 3,800 | 3,765 | 3,790 | 0% | 3,000 | 542億5309万 | +0.66% |
| 09/04 | 3,790 | 3,790 | 3,765 | 3,790 | +0.26% | 2,800 | 542億5309万 | +0.64% |
| 09/03 | 3,765 | 3,780 | 3,755 | 3,780 | +0.4% | 3,500 | 541億994万 | +0.32% |
| 09/02 | 3,785 | 3,785 | 3,760 | 3,765 | -0.4% | 2,700 | 538億9522万 | -0.19% |
| 09/01 | 3,770 | 3,780 | 3,745 | 3,780 | +0.8% | 2,900 | 541億994万 | +0.08% |
| 08/31 | 3,770 | 3,770 | 3,745 | 3,750 | -0.13% | 3,700 | 536億8050万 | -0.79% |
| 08/28 | 3,785 | 3,785 | 3,750 | 3,755 | -0.27% | 3,400 | 537億5207万 | -0.77% |
| 08/27 | 3,790 | 3,790 | 3,745 | 3,765 | -0.66% | 4,500 | 538億9522万 | -0.58% |
| 08/26 | 3,800 | 3,800 | 3,760 | 3,790 | +0.4% | 5,600 | 542億5309万 | +0.03% |
| 08/25 | 3,765 | 3,800 | 3,765 | 3,775 | -0.66% | 5,000 | 540億3837万 | -0.37% |
| 08/24 | 3,765 | 3,800 | 3,750 | 3,800 | +1.33% | 4,800 | 543億9624万 | +0.32% |
| 08/21 | 3,765 | 3,765 | 3,745 | 3,750 | -0.27% | 2,300 | 536億8050万 | -0.95% |
| 08/20 | 3,740 | 3,765 | 3,710 | 3,760 | +1.62% | 4,700 | 538億2364万 | -0.66% |
| 08/19 | 3,720 | 3,735 | 3,685 | 3,700 | -0.94% | 8,000 | 529億6476万 | -2.25% |
| 08/18 | 3,740 | 3,760 | 3,730 | 3,735 | -0.13% | 4,900 | 534億6577万 | -1.37% |
| 08/17 | 3,750 | 3,785 | 3,740 | 3,740 | -0.8% | 8,700 | 535億3735万 | -1.24% |
| 08/14 | 3,815 | 3,815 | 3,765 | 3,770 | -1.18% | 5,200 | 539億6679万 | -0.45% |
| 08/13 | 3,800 | 3,815 | 3,800 | 3,815 | +0.13% | 3,300 | 546億1096万 | +0.79% |
| 08/12 | 3,810 | 3,815 | 3,790 | 3,810 | +0.53% | 3,700 | 545億3938万 | +0.77% |
| 08/10 | 3,780 | 3,790 | 3,755 | 3,790 | +1.2% | 7,200 | 542億5309万 | +0.34% |
| 08/07 | 3,730 | 3,770 | 3,725 | 3,745 | -0.13% | 6,000 | 536億892万 | -0.72% |
| 08/06 | 3,720 | 3,765 | 3,720 | 3,750 | +0.81% | 4,800 | 536億8050万 | -0.53% |
| 08/05 | 3,735 | 3,750 | 3,720 | 3,720 | -0.4% | 5,200 | 532億5105万 | -1.27% |
| 08/04 | 3,750 | 3,785 | 3,735 | 3,735 | -0.66% | 6,000 | 534億6577万 | -0.88% |
| 08/03 | 3,820 | 3,820 | 3,750 | 3,760 | -1.7% | 6,000 | 538億2364万 | -0.19% |
| 07/31 | 3,845 | 3,845 | 3,790 | 3,825 | -0.52% | 5,100 | 547億5411万 | +1.59% |
| 07/30 | 3,875 | 3,875 | 3,835 | 3,845 | -0.9% | 4,300 | 550億4040万 | +2.29% |
| 07/29 | 3,870 | 3,925 | 3,865 | 3,880 | +0.26% | 19,400 | 555億4142万 | +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 | 553億9827万 | +3.37% |
| 07/27 | 3,850 | 3,880 | 3,835 | 3,860 | +0.26% | 7,900 | 552億5512万 | +3.32% |
| 07/24 | 3,855 | 3,860 | 3,825 | 3,850 | +0.52% | 11,900 | 551億1198万 | +3.19% |
| 07/23 | 3,815 | 3,830 | 3,800 | 3,830 | +0.26% | 5,600 | 548億2568万 | +2.79% |
| 07/22 | 3,780 | 3,820 | 3,745 | 3,820 | +0.79% | 8,700 | 546億8253万 | +2.66% |
| 07/21 | 3,745 | 3,815 | 3,745 | 3,790 | +1.2% | 10,000 | 542億5309万 | +1.94% |
| 07/17 | 3,760 | 3,795 | 3,745 | 3,745 | 0% | 11,100 | 536億892万 | +0.81% |
| 07/16 | 3,725 | 3,775 | 3,720 | 3,745 | +0.27% | 5,400 | 536億892万 | +0.81% |
| 07/15 | 3,775 | 3,775 | 3,715 | 3,735 | -0.4% | 6,600 | 534億6577万 | +0.65% |
| 07/14 | 3,770 | 3,790 | 3,750 | 3,750 | -0.13% | 9,400 | 536億8050万 | +1.19% |
| 07/13 | 3,750 | 3,780 | 3,735 | 3,755 | +0.4% | 8,200 | 537億5207万 | +1.51% |
| 07/10 | 3,730 | 3,745 | 3,730 | 3,740 | +0.27% | 2,300 | 535億3735万 | +1.3% |
| 07/09 | 3,765 | 3,765 | 3,725 | 3,730 | -0.27% | 3,300 | 533億9420万 | +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 | 535億3735万 | +1.74% |
| 07/07 | 3,705 | 3,725 | 3,695 | 3,700 | -0.13% | 5,100 | 529億6476万 | +0.95% |
| 07/06 | 3,650 | 3,710 | 3,645 | 3,705 | +0.95% | 6,100 | 530億3633万 | +1.37% |
| 07/03 | 3,690 | 3,720 | 3,670 | 3,670 | -0.54% | 7,700 | 525億3531万 | +0.66% |
| 07/02 | 3,690 | 3,730 | 3,685 | 3,690 | -0.27% | 10,200 | 528億2161万 | +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 | 529億6476万 | +1.79% |
| 06/30 | 3,715 | 3,745 | 3,710 | 3,730 | +0.4% | 2,400 | 533億9420万 | +2.81% |
| 06/29 | 3,725 | 3,755 | 3,700 | 3,715 | +0.13% | 10,200 | 531億7948万 | +2.62% |
| 06/26 | 3,700 | 3,735 | 3,665 | 3,710 | +1.09% | 13,500 | 531億790万 | +2.74% |
| 06/25 | 3,675 | 3,695 | 3,660 | 3,670 | -0.54% | 6,700 | 525億3531万 | +1.8% |
| 06/24 | 3,625 | 3,700 | 3,625 | 3,690 | +0.82% | 5,200 | 528億2161万 | +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 | 523億9216万 | +1.69% |
| 06/22 | 3,735 | 3,735 | 3,670 | 3,670 | -1.87% | 9,000 | 525億3531万 | +2.06% |
| 06/19 | 3,720 | 3,745 | 3,710 | 3,740 | +0.54% | 7,600 | 535億3735万 | +4.18% |
| 06/18 | 3,700 | 3,730 | 3,690 | 3,720 | +0.13% | 4,600 | 532億5105万 | +3.85% |
| 06/17 | 3,670 | 3,775 | 3,670 | 3,715 | -0.27% | 13,600 | 531億7948万 | +3.95% |
| 06/16 | 3,705 | 3,740 | 3,670 | 3,725 | 0% | 8,900 | 533億2263万 | +4.37% |
| 06/15 | 3,720 | 3,740 | 3,675 | 3,725 | -0.27% | 15,700 | 533億2263万 | +4.55% |
| 06/12 | 3,650 | 3,735 | 3,605 | 3,735 | +2.33% | 17,900 | 534億6577万 | +5.09% |
| 06/11 | 3,750 | 3,810 | 3,610 | 3,650 | +1.11% | 51,200 | 522億4902万 | +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 | 516億7642万 | +1.95% |
| 06/09 | 3,565 | 3,615 | 3,555 | 3,580 | 0% | 10,700 | 512億4698万 | +1.02% |
| 06/08 | 3,550 | 3,590 | 3,545 | 3,580 | +0.14% | 5,900 | 512億4698万 | +0.87% |
| 06/05 | 3,635 | 3,650 | 3,545 | 3,575 | +2.29% | 30,600 | 511億7541万 | +0.62% |
| 06/04 | 3,455 | 3,500 | 3,450 | 3,495 | +0.58% | 8,000 | 500億3022万 | -1.74% |
| 06/03 | 3,430 | 3,495 | 3,430 | 3,475 | +0.72% | 9,000 | 497億4393万 | -2.66% |
| 06/02 | 3,450 | 3,455 | 3,420 | 3,450 | -0.29% | 15,900 | 493億8606万 | -3.74% |
| 06/01 | 3,515 | 3,515 | 3,460 | 3,460 | -1.56% | 17,800 | 495億2920万 | -3.89% |
| 05/29 | 3,570 | 3,575 | 3,515 | 3,515 | -1.82% | 8,200 | 503億1652万 | -2.82% |
| 05/28 | 3,535 | 3,580 | 3,525 | 3,580 | +1.27% | 6,300 | 512億4698万 | -1.4% |
| 05/27 | 3,515 | 3,535 | 3,495 | 3,535 | +0.57% | 9,200 | 506億281万 | -2.94% |
| 05/26 | 3,500 | 3,555 | 3,500 | 3,515 | +0.72% | 16,100 | 503億1652万 | -3.83% |
| 05/25 | 3,580 | 3,580 | 3,485 | 3,490 | -2.24% | 20,500 | 499億5865万 | -4.88% |
| 05/22 | 3,630 | 3,630 | 3,570 | 3,570 | -1.24% | 8,200 | 511億383万 | -3.09% |
| 05/21 | 3,595 | 3,625 | 3,575 | 3,615 | +0.7% | 9,000 | 517億4800万 | -2.19% |
| 05/20 | 3,600 | 3,600 | 3,570 | 3,590 | -0.14% | 9,100 | 513億9013万 | -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 | 514億6170万 | -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 | 502億4494万 | -5.92% |
| 05/15 | 3,535 | 3,570 | 3,535 | 3,535 | 0% | 6,600 | 506億281万 | -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 | 506億281万 | -6.06% |
| 05/13 | 3,565 | 3,610 | 3,555 | 3,590 | +0.98% | 11,600 | 513億9013万 | -4.95% |
| 05/12 | 3,545 | 3,575 | 3,530 | 3,555 | +1.14% | 9,500 | 508億8911万 | -6.18% |
| 05/11 | 3,510 | 3,550 | 3,510 | 3,515 | +0.29% | 13,800 | 503億1652万 | -7.57% |
| 05/08 | 3,570 | 3,595 | 3,505 | 3,505 | -1.41% | 32,800 | 501億7337万 | -8.15% |
| 05/07 | 3,700 | 3,700 | 3,555 | 3,555 | -3.4% | 33,900 | 508億8911万 | -7.23% |
| 05/01 | 3,700 | 3,715 | 3,680 | 3,680 | -0.67% | 19,900 | 526億7846万 | -4.29% |
| 04/30 | 3,675 | 3,720 | 3,675 | 3,705 | +0.82% | 29,100 | 530億3633万 | -3.84% |
| 04/28 | 3,660 | 3,725 | 3,660 | 3,675 | -0.41% | 91,900 | 526億689万 | -4.87% |
| 04/27 | 3,775 | 3,780 | 3,690 | 3,690 | -2.89% | 210,600 | 528億2161万 | -4.7% |
| 04/24 | 3,840 | 3,840 | 3,800 | 3,800 | -1.04% | 65,700 | 543億9624万 | -2.01% |
| 04/23 | 3,850 | 3,855 | 3,840 | 3,840 | -0.39% | 31,800 | 549億6883万 | -1.13% |
| 04/22 | 3,870 | 3,870 | 3,855 | 3,855 | -0.52% | 22,900 | 551億8355万 | -0.93% |
| 04/21 | 3,870 | 3,880 | 3,870 | 3,875 | +0.26% | 11,800 | 554億6985万 | -0.54% |
| 04/20 | 3,865 | 3,875 | 3,860 | 3,865 | +0.13% | 18,400 | 553億2670万 | -0.87% |
| 04/17 | 3,860 | 3,865 | 3,860 | 3,860 | 0% | 11,300 | 552億5512万 | -1.1% |
| 04/15 | （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明和製作所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 |
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。
