| 2024 |
| 05/29 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 05/29 | 1,272 | 1,275 | 1,231 | 1,232 | -3.75% | 11,000 | 79億4763万 | -1.91% |
| 05/28 | 1,304 | 1,321 | 1,274 | 1,280 | -3.03% | 9,400 | 82億5728万 | +1.99% |
| 05/27 | 1,288 | 1,320 | 1,288 | 1,320 | +2.48% | 35,800 | 85億1532万 | +5.35% |
| 05/24 | 1,285 | 1,299 | 1,285 | 1,288 | -0.08% | 6,600 | 83億888万 | +3.29% |
| 05/23 | 1,300 | 1,300 | 1,284 | 1,289 | 0% | 3,100 | 83億1533万 | +3.7% |
| 05/22 | 1,300 | 1,305 | 1,287 | 1,289 | -1.07% | 6,400 | 83億1533万 | +4.12% |
| 05/21 | 1,285 | 1,303 | 1,283 | 1,303 | +1.88% | 25,500 | 84億565万 | +5.51% |
| 05/20 | 1,272 | 1,283 | 1,268 | 1,279 | +0.87% | 12,900 | 82億5082万 | +3.9% |
| 05/17 | 1,250 | 1,270 | 1,243 | 1,268 | +1.85% | 20,000 | 81億7986万 | +3.17% |
| 05/16 | 1,253 | 1,256 | 1,234 | 1,245 | -0.88% | 6,000 | 80億3149万 | +1.38% |
| 05/15 | 1,263 | 1,270 | 1,245 | 1,256 | +0.08% | 16,900 | 81億245万 | +2.2% |
| 05/14 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 05/14 | 1,250 | 1,264 | 1,244 | 1,255 | +0.72% | 15,700 | 80億9600万 | +1.87% |
| 05/13 | 1,255 | 1,256 | 1,245 | 1,246 | -0.32% | 9,100 | 80億3794万 | +0.97% |
| 05/10 | 1,249 | 1,255 | 1,243 | 1,250 | +1.3% | 14,600 | 80億6375万 | +1.21% |
| 05/09 | 1,253 | 1,260 | 1,232 | 1,234 | -2.3% | 4,200 | 79億6053万 | -0.32% |
| 05/08 | 1,252 | 1,264 | 1,246 | 1,263 | +1.53% | 22,000 | 81億4761万 | +1.61% |
| 05/07 | 1,240 | 1,256 | 1,229 | 1,244 | +0.24% | 33,400 | 80億2504万 | -0.16% |
| 05/02 | 1,230 | 1,248 | 1,230 | 1,241 | +1.64% | 32,500 | 80億569万 | -0.8% |
| 05/01 | 1,201 | 1,228 | 1,195 | 1,221 | +0.16% | 67,700 | 78億7667万 | -2.63% |
| 04/30 | （IR情報）15:30 支配株主等に関する事項について |
| 04/30 | 1,235 | 1,243 | 1,205 | 1,219 | -2.09% | 26,900 | 78億6376万 | -3.18% |
| 04/26 | 1,233 | 1,256 | 1,231 | 1,245 | 0% | 21,600 | 80億3149万 | -1.43% |
| 04/25 | （IR情報）15:30 株式交換契約に関する定時株主総会の承認可決についてのお知らせ |
| 04/25 | 1,266 | 1,270 | 1,245 | 1,245 | -0.4% | 8,700 | 80億3149万 | -1.81% |
| 04/24 | 1,253 | 1,269 | 1,236 | 1,250 | +0.56% | 7,300 | 80億6375万 | -1.19% |
| 04/23 | 1,214 | 1,253 | 1,213 | 1,243 | +3.15% | 13,200 | 80億1859万 | -1.51% |
| 04/22 | 1,208 | 1,212 | 1,195 | 1,205 | 0% | 5,100 | 77億7345万 | -4.37% |
| 04/19 | 1,205 | 1,218 | 1,187 | 1,205 | -1.07% | 4,700 | 77億7345万 | -4.37% |
| 04/18 | 1,170 | 1,218 | 1,170 | 1,218 | +4.1% | 10,100 | 78億5731万 | -3.33% |
| 04/17 | 1,170 | 1,185 | 1,150 | 1,170 | -1.02% | 4,800 | 75億4767万 | -7.22% |
| 04/16 | 1,185 | 1,185 | 1,166 | 1,182 | +0.08% | 9,000 | 76億2508万 | -6.41% |
| 04/15 | 1,189 | 1,197 | 1,181 | 1,181 | -2.24% | 8,000 | 76億1863万 | -6.64% |
| 04/12 | （IR情報）15:30 2024年3月度月次売上高等前年同月比及び店舗の状況についてのお知らせ |
| 04/12 | 1,201 | 1,215 | 1,183 | 1,208 | +1.43% | 15,400 | 77億9280万 | -4.58% |
| 04/11 | 1,226 | 1,226 | 1,191 | 1,191 | -3.09% | 8,800 | 76億8314万 | -5.92% |
| 04/10 | 1,267 | 1,268 | 1,229 | 1,229 | -2.23% | 8,700 | 79億2827万 | -3.08% |
| 04/09 | 1,273 | 1,273 | 1,251 | 1,257 | -1.26% | 7,400 | 81億890万 | -0.95% |
| 04/08 | 1,329 | 1,329 | 1,270 | 1,273 | -4.72% | 9,000 | 82億1212万 | +0.39% |
| 04/05 | 1,295 | 1,349 | 1,284 | 1,336 | +3.89% | 21,200 | 86億1853万 | +5.45% |
| 04/04 | 1,310 | 1,310 | 1,276 | 1,286 | 0% | 9,900 | 82億9598万 | +1.82% |
| 04/03 | 1,300 | 1,300 | 1,265 | 1,286 | -2.72% | 12,800 | 82億9598万 | +2.14% |
| 04/02 | 1,345 | 1,345 | 1,308 | 1,322 | -1.71% | 9,700 | 85億2822万 | +5.42% |
| 04/01 | 1,369 | 1,380 | 1,345 | 1,345 | -1.03% | 15,000 | 86億7659万 | +7.77% |
| 03/29 | （IR情報）15:30 (訂正・数値データ訂正)「2024年1月期決算短信[日本基準](連結)」の一部訂正について |
| 03/29 | 1,350 | 1,365 | 1,342 | 1,359 | +0.3% | 26,300 | 87億6690万 | +9.69% |
| 03/28 | 1,332 | 1,358 | 1,332 | 1,355 | +1.88% | 25,600 | 87億4110万 | +10.25% |
| 03/27 | 1,320 | 1,348 | 1,319 | 1,330 | 0% | 34,300 | 85億7983万 | +9.11% |
| 03/26 | 1,320 | 1,341 | 1,314 | 1,330 | -0.3% | 40,800 | 85億7983万 | +9.83% |
| 03/25 | 1,324 | 1,347 | 1,321 | 1,334 | -1.04% | 75,400 | 86億563万 | +10.71% |
| 03/22 | 1,360 | 1,360 | 1,324 | 1,348 | +14.24% | 207,200 | 86億9594万 | +12.43% |
| 03/21 | （IR情報）16:30 株主優待制度の廃止に関するお知らせ |
| 03/21 | （IR情報）16:30 株式会社アダストリアによる株式会社ゼットンの完全子会社化に関する株式交換契約締結(簡易株式交換)に関するお知らせ |
| 03/21 | 1,174 | 1,190 | 1,174 | 1,180 | +0.17% | 1,800 | 76億1218万 | -1.09% |
| 03/19 | 1,214 | 1,215 | 1,173 | 1,178 | -1.92% | 3,100 | 75億9927万 | -1.51% |
| 03/18 | 1,200 | 1,209 | 1,200 | 1,201 | -0.41% | 3,200 | 77億4765万 | +0.17% |
| 03/15 | 1,220 | 1,220 | 1,206 | 1,206 | +0.08% | 800 | 77億7990万 | +0.33% |
| 03/14 | 1,211 | 1,221 | 1,205 | 1,205 | -1.39% | 900 | 77億7345万 | +0.08% |
| 03/13 | 1,278 | 1,278 | 1,222 | 1,222 | -1.61% | 4,400 | 78億8312万 | +1.24% |
| 03/12 | （IR情報）15:30 2024年2月度月次売上高等前年同月比及び店舗の状況についてのお知らせ |
| 03/12 | （IR情報）15:30 業績予想と実績値との差異に関する事項 |
| 03/12 | （IR情報）15:30 2024年1月期決算短信[日本基準](連結) |
| 03/12 | 1,193 | 1,242 | 1,193 | 1,242 | +2.73% | 3,000 | 80億1214万 | +2.73% |
| 03/11 | 1,208 | 1,209 | 1,198 | 1,209 | +0.08% | 3,700 | 77億9925万 | -0.08% |
| 03/08 | 1,211 | 1,211 | 1,206 | 1,208 | -0.58% | 1,100 | 77億9280万 | -0.33% |
| 03/07 | 1,225 | 1,227 | 1,215 | 1,215 | -3.19% | 1,900 | 78億3796万 | -0.08% |
| 03/06 | 1,185 | 1,255 | 1,177 | 1,255 | +0.8% | 4,400 | 80億9600万 | +2.87% |
| 03/05 | 1,223 | 1,245 | 1,203 | 1,245 | +1.14% | 2,100 | 80億3149万 | +1.06% |
| 03/04 | 1,259 | 1,259 | 1,229 | 1,231 | -2.22% | 2,300 | 79億4118万 | -0.89% |
| 03/01 | 1,220 | 1,260 | 1,220 | 1,259 | +3.28% | 4,000 | 81億2180万 | +0.56% |
| 02/29 | 1,190 | 1,245 | 1,168 | 1,219 | +2.78% | 5,800 | 78億6376万 | -3.33% |
| 02/28 | 1,178 | 1,190 | 1,167 | 1,186 | +0.68% | 2,000 | 76億5088万 | -6.69% |
| 02/27 | 1,185 | 1,185 | 1,168 | 1,178 | +0.86% | 2,400 | 75億9927万 | -8.11% |
| 02/26 | 1,133 | 1,168 | 1,133 | 1,168 | +4.75% | 3,800 | 75億3476万 | -9.67% |
| 02/22 | 1,076 | 1,139 | 1,070 | 1,115 | +1.55% | 8,300 | 71億9286万 | -14.49% |
| 02/21 | 1,100 | 1,100 | 1,086 | 1,098 | -1.08% | 12,400 | 70億8319万 | -16.57% |
| 02/20 | 1,120 | 1,125 | 1,102 | 1,110 | -2.46% | 14,000 | 71億6061万 | -16.35% |
| 02/19 | 1,160 | 1,162 | 1,138 | 1,138 | -2.4% | 9,400 | 73億4123万 | -14.82% |
| 02/16 | 1,180 | 1,185 | 1,160 | 1,166 | -2.75% | 12,200 | 75億2186万 | -13.18% |
| 02/15 | 1,201 | 1,210 | 1,189 | 1,199 | -0.25% | 7,500 | 77億3474万 | -11.12% |
| 02/14 | 1,233 | 1,235 | 1,202 | 1,202 | -3.53% | 10,100 | 77億5410万 | -11.16% |
| 02/13 | （IR情報）15:30 2024年1月度月次売上高等4期前同月比及び店舗の状況についてのお知らせ |
| 02/13 | 1,252 | 1,252 | 1,233 | 1,246 | -0.48% | 12,100 | 80億3794万 | -8.18% |
| 02/09 | 1,255 | 1,256 | 1,252 | 1,252 | -1.11% | 7,700 | 80億7665万 | -7.87% |
| 02/08 | 1,266 | 1,266 | 1,257 | 1,266 | 0% | 6,100 | 81億6696万 | -6.84% |
| 02/07 | 1,271 | 1,290 | 1,266 | 1,266 | -0.39% | 8,000 | 81億6696万 | -6.91% |
| 02/06 | 1,272 | 1,283 | 1,271 | 1,271 | 0% | 4,300 | 81億9922万 | -6.41% |
| 02/05 | 1,270 | 1,272 | 1,266 | 1,271 | -0.16% | 4,500 | 81億9922万 | -6.27% |
| 02/02 | 1,275 | 1,283 | 1,261 | 1,273 | -0.16% | 8,400 | 82億1212万 | -5.98% |
| 02/01 | 1,280 | 1,280 | 1,255 | 1,275 | -1.32% | 10,400 | 82億2502万 | -5.63% |
| 01/31 | 1,325 | 1,325 | 1,290 | 1,292 | -2.86% | 16,000 | 83億3469万 | -4.23% |
| 01/30 | 1,290 | 1,350 | 1,290 | 1,330 | -14.19% | 43,300 | 85億7983万 | -1.19% |
| 01/29 | 1,510 | 1,550 | 1,500 | 1,550 | +3.33% | 35,300 | 99億9905万 | +15.5% |
| 01/26 | 1,476 | 1,500 | 1,476 | 1,500 | +1.63% | 19,600 | 96億7650万 | +12.78% |
| 01/25 | 1,473 | 1,476 | 1,469 | 1,476 | +0.14% | 11,400 | 95億2167万 | +11.82% |
| 01/24 | 1,470 | 1,476 | 1,470 | 1,474 | 0% | 8,900 | 95億877万 | +12.35% |
| 01/23 | 1,475 | 1,475 | 1,465 | 1,474 | +0.34% | 7,500 | 95億877万 | +13.12% |
| 01/22 | 1,451 | 1,469 | 1,451 | 1,469 | +1.38% | 8,900 | 94億7651万 | +13.35% |
| 01/19 | 1,451 | 1,488 | 1,449 | 1,449 | 0% | 11,900 | 93億4749万 | +12.5% |
| 01/18 | （IR情報）15:30 2023年12月度月次売上高等4期前同月比及び店舗の状況についてのお知らせ |
| 01/18 | 1,415 | 1,489 | 1,410 | 1,449 | +2.4% | 21,100 | 93億4749万 | +13.11% |
| 01/17 | 1,369 | 1,415 | 1,366 | 1,415 | +3.28% | 11,900 | 91億2816万 | +11.07% |
| 01/16 | 1,341 | 1,372 | 1,340 | 1,370 | +2.7% | 9,800 | 88億3787万 | +7.96% |
| 01/15 | 1,318 | 1,340 | 1,318 | 1,334 | +1.75% | 9,400 | 86億563万 | +5.45% |
| 01/12 | 1,310 | 1,313 | 1,305 | 1,311 | +0.54% | 8,300 | 84億5726万 | +3.88% |
| 01/11 | 1,305 | 1,308 | 1,302 | 1,304 | +0.31% | 6,500 | 84億1210万 | +3.49% |
| 01/10 | 1,304 | 1,304 | 1,298 | 1,300 | -0.31% | 7,700 | 83億8630万 | +3.34% |
| 01/09 | 1,298 | 1,304 | 1,294 | 1,304 | +1.09% | 10,000 | 84億1210万 | +3.9% |
| 01/05 | 1,275 | 1,290 | 1,273 | 1,290 | +1.34% | 9,800 | 83億2179万 | +3.04% |
| 01/04 | 1,270 | 1,280 | 1,260 | 1,273 | 0% | 8,900 | 82億1212万 | +1.92% |
| 2023 |
| 12/29 | 1,240 | 1,273 | 1,240 | 1,273 | +3.58% | 7,100 | 82億1212万 | +2.09% |
| 12/28 | 1,212 | 1,229 | 1,212 | 1,229 | +1.32% | 5,000 | 79億2827万 | -1.36% |
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。
