| 2025 |
| 05/02 | 1,134 | 1,167 | 1,094 | 1,134 | +1.61% | 58,500 | 18億5635万 | +9.78% |
| 05/01 | 1,057 | 1,128 | 1,044 | 1,116 | +5.58% | 70,200 | 18億2689万 | +7.62% |
| 04/30 | 1,056 | 1,057 | 1,037 | 1,057 | +1.83% | 11,300 | 17億3030万 | +1.25% |
| 04/28 | 1,026 | 1,062 | 1,021 | 1,038 | +1.17% | 20,200 | 16億9920万 | -1.42% |
| 04/25 | 1,010 | 1,046 | 1,003 | 1,026 | +2.29% | 27,100 | 16億7956万 | -3.48% |
| 04/24 | 1,011 | 1,019 | 1,003 | 1,003 | 0% | 8,800 | 16億4191万 | -6.61% |
| 04/23 | 1,030 | 1,034 | 1,001 | 1,003 | -1.47% | 16,800 | 16億4191万 | -7.56% |
| 04/22 | 1,049 | 1,194 | 997 | 1,018 | -2.58% | 323,900 | 16億6646万 | -7.2% |
| 04/21 | 1,038 | 1,067 | 1,033 | 1,045 | +0.67% | 13,800 | 17億1066万 | -5.86% |
| 04/18 | 1,018 | 1,068 | 1,018 | 1,038 | +1.96% | 25,000 | 16億9920万 | -7.32% |
| 04/17 | 998 | 1,030 | 992 | 1,018 | +2% | 23,500 | 16億6646万 | -9.91% |
| 04/16 | 1,100 | 1,249 | 990 | 998 | -9.36% | 375,900 | 16億3372万 | -12.46% |
| 04/15 | 1,050 | 1,185 | 1,035 | 1,101 | +6.79% | 84,300 | 18億233万 | -4.43% |
| 04/14 | 1,059 | 1,064 | 1,031 | 1,031 | +1.88% | 8,800 | 16億8774万 | -10.97% |
| 04/11 | 945 | 1,040 | 942 | 1,012 | +2.22% | 23,100 | 16億5664万 | -13.36% |
| 04/10 | 971 | 1,012 | 923 | 990 | +11.24% | 21,500 | 16億2063万 | -16.1% |
| 04/09 | 915 | 933 | 854 | 890 | -4.3% | 15,400 | 14億5693万 | -25.52% |
| 04/08 | 949 | 962 | 901 | 930 | +14.25% | 31,100 | 15億2241万 | -23.33% |
| 04/07 | 817 | 868 | 814 | 814 | -15.56% | 51,200 | 13億3251万 | -33.82% |
| 04/04 | 1,006 | 1,024 | 900 | 964 | -5.86% | 48,300 | 15億7806万 | -22.88% |
| 04/03 | 969 | 1,042 | 969 | 1,024 | -3.31% | 38,900 | 16億7628万 | -19.31% |
| 04/02 | 1,104 | 1,115 | 1,042 | 1,059 | -5.28% | 28,100 | 17億3358万 | -17.65% |
| 04/01 | 1,162 | 1,162 | 1,110 | 1,118 | -3.79% | 19,100 | 18億3016万 | -14.13% |
| 03/31 | 1,207 | 1,207 | 1,155 | 1,162 | -5.3% | 23,800 | 19億219万 | -11.84% |
| 03/28 | 1,255 | 1,260 | 1,227 | 1,227 | -2.23% | 9,800 | 20億859万 | -8.09% |
| 03/27 | 1,280 | 1,315 | 1,255 | 1,255 | -1.95% | 23,100 | 20億5443万 | -6.97% |
| 03/26 | 10:00 visumo、『オルビス公式オンラインショップ』の動画コマース促進ツールとして採用 |
| 03/26 | 1,283 | 1,292 | 1,275 | 1,280 | -0.62% | 10,600 | 20億9536万 | -5.81% |
| 03/25 | 1,297 | 1,297 | 1,274 | 1,288 | 0% | 5,900 | 21億845万 | -5.71% |
| 03/24 | 1,304 | 1,305 | 1,284 | 1,288 | -0.62% | 5,200 | 21億845万 | -6.19% |
| 03/21 | 1,283 | 1,306 | 1,277 | 1,296 | +1.01% | 12,900 | 21億2155万 | -6.09% |
| 03/19 | 1,305 | 1,316 | 1,283 | 1,283 | -1.91% | 11,800 | 21億27万 | -7.56% |
| 03/18 | 1,322 | 1,336 | 1,306 | 1,308 | -1.06% | 13,700 | 21億4119万 | -6.3% |
| 03/17 | 1,331 | 1,362 | 1,305 | 1,322 | +1.61% | 16,700 | 21億6411万 | -5.64% |
| 03/14 | 1,315 | 1,315 | 1,284 | 1,301 | +0.46% | 20,300 | 21億2973万 | -7.6% |
| 03/13 | 1,274 | 1,325 | 1,274 | 1,295 | +1.65% | 14,900 | 21億1991万 | -8.55% |
| 03/12 | 1,276 | 1,305 | 1,274 | 1,274 | -0.16% | 13,100 | 20億8553万 | -10.78% |
| 03/11 | 1,250 | 1,276 | 1,228 | 1,276 | +0.87% | 28,900 | 20億8881万 | -11.63% |
| 03/10 | 1,293 | 1,293 | 1,261 | 1,265 | -1.02% | 14,900 | 20億7080万 | -13.77% |
| 03/07 | 1,279 | 1,309 | 1,273 | 1,278 | -2.89% | 17,200 | 20億9208万 | -14% |
| 03/06 | 1,351 | 1,363 | 1,272 | 1,316 | -2.59% | 47,200 | 21億5429万 | -12.27% |
| 03/05 | 1,339 | 1,351 | 1,328 | 1,351 | -0.3% | 14,100 | 22億1158万 | -10.83% |
| 03/04 | 1,328 | 1,359 | 1,320 | 1,355 | -0.22% | 19,000 | 22億1813万 | -11.44% |
| 03/03 | 1,359 | 1,377 | 1,332 | 1,358 | +3.27% | 26,800 | 22億2304万 | -11.53% |
| 02/28 | 1,420 | 1,420 | 1,300 | 1,315 | -8.87% | 82,600 | 21億5265万 | -14.44% |
| 02/27 | 1,441 | 1,453 | 1,425 | 1,443 | +0.98% | 20,000 | 23億6219万 | -6.42% |
| 02/26 | 1,441 | 1,455 | 1,410 | 1,429 | -1.79% | 40,400 | 23億3927万 | -7.27% |
| 02/25 | 1,481 | 1,495 | 1,444 | 1,455 | -4.34% | 49,700 | 23億8183万 | -5.7% |
| 02/21 | 1,590 | 1,637 | 1,521 | 1,521 | -4.94% | 100,300 | 24億8987万 | -1.68% |
| 02/20 | 1,608 | 1,701 | 1,542 | 1,600 | +2.04% | 235,700 | 26億1920万 | +2.89% |
| 02/19 | 1,515 | 1,588 | 1,459 | 1,568 | +3.91% | 89,200 | 25億6681万 | +1.16% |
| 02/18 | 1,477 | 1,517 | 1,469 | 1,509 | +3.29% | 33,700 | 24億7023万 | -2.58% |
| 02/17 | 1,450 | 1,510 | 1,438 | 1,461 | +0.55% | 35,600 | 23億9165万 | -6.17% |
| 02/14 | 1,476 | 1,485 | 1,439 | 1,453 | -0.95% | 43,700 | 23億7856万 | -7.57% |
| 02/13 | 1,540 | 1,590 | 1,467 | 1,467 | -2.72% | 76,800 | 24億147万 | -8.71% |
| 02/12 | 1,488 | 1,508 | 1,450 | 1,508 | +2.38% | 51,000 | 24億6859万 | -9.7% |
| 02/10 | 1,405 | 1,478 | 1,405 | 1,473 | +2.94% | 69,500 | 24億1130万 | -13.91% |
| 02/07 | 1,477 | 1,498 | 1,431 | 1,431 | -4.28% | 71,200 | 23億4254万 | -17.47% |
| 02/06 | 1,509 | 1,518 | 1,451 | 1,495 | -0.93% | 95,900 | 24億4731万 | -14.18% |
| 02/05 | 1,558 | 1,589 | 1,480 | 1,509 | -5.03% | 160,700 | 24億7023万 | -13.08% |
| 02/04 | 1,730 | 1,740 | 1,575 | 1,589 | -5.25% | 206,000 | 26億119万 | - |
| 02/03 | 1,528 | 1,717 | 1,510 | 1,677 | -9.25% | 423,400 | 27億4524万 | - |
| 01/31 | 16:30 2025年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/31 | 16:30 2025年3月期第3四半期決算説明資料 |
| 01/31 | 1,826 | 1,848 | 1,750 | 1,848 | +5.84% | 339,900 | 30億2517万 | - |
| 01/30 | 1,600 | 1,746 | 1,562 | 1,746 | +7.78% | 213,200 | 28億5820万 | - |
| 01/29 | 1,671 | 1,781 | 1,571 | 1,620 | -4.42% | 314,400 | 26億5194万 | - |
| 01/28 | 1,655 | 1,850 | 1,637 | 1,695 | -1.05% | 662,300 | 27億7471万 | - |
| 01/27 | 1,536 | 1,762 | 1,523 | 1,713 | +14.97% | 717,900 | 28億418万 | - |
| 01/24 | 1,403 | 1,507 | 1,396 | 1,490 | +5.45% | 151,800 | 24億3913万 | - |
| 01/23 | 1,448 | 1,458 | 1,401 | 1,413 | -2.15% | 66,300 | 23億1308万 | - |
| 01/22 | 1,404 | 1,448 | 1,391 | 1,444 | +2.19% | 154,100 | 23億6382万 | - |
| 01/21 | 1,483 | 1,483 | 1,401 | 1,413 | -4.72% | 164,400 | 23億1308万 | - |
| 01/20 | 1,550 | 1,570 | 1,483 | 1,483 | -4.26% | 212,700 | 24億2767万 | - |
| 01/17 | 1,606 | 1,635 | 1,522 | 1,549 | -9.89% | 633,700 | 25億3571万 | - |
| 01/16 | 1,500 | 1,770 | 1,486 | 1,719 | +16.94% | 3,834,700 | 28億1400万 | - |
| 01/15 | 1,547 | 1,615 | 1,434 | 1,470 | -4.98% | 580,200 | 24億639万 | - |
| 01/14 | 1,659 | 1,809 | 1,527 | 1,547 | -9.05% | 1,033,400 | 25億3243万 | - |
| 01/10 | 1,840 | 1,923 | 1,677 | 1,701 | -7.55% | 1,221,900 | 27億8453万 | - |
| 01/09 | 1,990 | 2,038 | 1,840 | 1,840 | -21.37% | 1,390,600 | 30億1208万 | - |
| 01/08 | 3,110 | 3,110 | 2,340 | 2,340 | -23.03% | 3,314,100 | 38億3058万 | - |
| 01/07 | 3,040 | 3,040 | 3,040 | 3,040 | +19.87% | 34,600 | 49億7648万 | - |
| 01/06 | 2,265 | 2,536 | 2,161 | 2,536 | +24.56% | 2,029,200 | 41億5143万 | - |
| 2024 |
| 12/30 | 1,756 | 2,036 | 1,700 | 2,036 | +24.45% | 2,253,900 | 33億3293万 | - |
| 12/27 | 1,636 | 1,636 | 1,636 | 1,636 | +22.46% | 21,000 | 26億7813万 | - |
| 12/26 | 1,036 | 1,336 | 1,025 | 1,336 | 0% | 6,419,800 | 21億8703万 | - |
| 12/26 | 8:00 事業計画及び成長可能性に関する事項 |
| 12/26 | 8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 12/26 | 8:00 主要株主及びその他の関係会社の異動に関するお知らせ |
