日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/23	101	101	98	100	0%	133,300	-	-0.99%
10/22	100	101	100	100	-0.99%	26,700	-	-1.96%
10/21	（IR情報）15:30 ストリーム運営のネット通販サイト『ECカレント』など環境省事業に採択された使用済小型家電の「買い替え回収」実証に参加
10/21	100	101	100	101	+1%	22,200	-	-0.98%
10/20	101	101	100	100	-0.99%	44,300	-	-1.96%
10/19	100	101	99	101	+1%	76,300	-	-0.98%
10/16	100	101	100	100	-0.99%	57,300	-	-1.96%
10/15	101	101	100	101	0%	12,600	-	-0.98%
10/14	101	101	100	101	0%	18,200	-	-0.98%
10/13	（IR情報）15:00 子会社エックスワン、いつまでも、もっとはっきり、もっとくっきり、クリアな毎日に機能性表示食品「はっきりアイ」を新発売
10/13	100	101	100	101	-0.98%	84,500	-	-0.98%
10/09	102	102	101	102	+0.99%	12,300	-	0%
10/08	102	103	101	101	-1.94%	54,000	-	-1.94%
10/07	103	103	102	103	+0.98%	9,500	-	0%
10/06	102	103	102	102	0%	9,200	-	-0.97%
10/05	102	103	102	102	0%	63,700	-	-0.97%
10/02	102	103	101	102	-0.97%	56,600	-	-0.97%
10/01	102	103	102	103	+0.98%	9,400	-	0%
09/30	101	103	101	102	0%	73,000	-	-0.97%
09/29	102	104	102	102	-0.97%	64,500	-	-0.97%
09/28	102	103	102	103	+0.98%	27,400	-	-0.96%
09/25	102	103	101	102	+0.99%	26,500	-	-1.92%
09/24	103	103	101	101	0%	26,100	-	-2.88%
09/18	102	103	101	101	-0.98%	21,600	-	-2.88%
09/17	102	103	101	102	0%	25,900	-	-1.92%
09/16	102	102	101	102	0%	30,100	-	-1.92%
09/15	101	103	101	102	0%	43,000	-	-1.92%
09/14	101	102	101	102	+0.99%	64,700	-	-1.92%
09/11	（IR情報）15:00 2027年1月期第2四半期(中間期)決算関連資料
09/11	101	102	100	101	0%	81,100	-	-2.88%
09/10	102	102	100	101	-0.98%	71,900	-	-2.88%
09/09	102	103	100	102	+2%	248,100	-	-1.92%
09/08	（IR情報）15:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/08	107	108	99	100	-6.54%	815,300	-	-3.85%
09/07	107	107	105	107	+0.94%	92,600	-	+2.88%
09/04	106	107	105	106	0%	32,100	-	+1.92%
09/03	106	106	105	106	+0.95%	50,900	-	+1.92%
09/02	106	106	105	105	-1.87%	22,300	-	+1.94%
09/01	107	107	105	107	0%	120,300	-	+3.88%
08/31	105	107	104	107	+1.9%	79,000	-	+3.88%
08/28	105	105	104	105	0%	29,600	-	+1.94%
08/27	105	105	104	105	0%	37,300	-	+1.94%
08/26	104	105	104	105	+0.96%	56,100	-	+1.94%
08/25	105	105	104	104	0%	38,300	-	+0.97%
08/24	104	105	104	104	0%	35,900	-	+1.96%
08/21	104	105	104	104	0%	18,500	-	+1.96%
08/20	104	105	104	104	0%	11,000	-	+1.96%
08/19	105	105	103	104	-0.95%	92,400	-	+1.96%
08/18	104	105	104	105	+0.96%	23,700	-	+2.94%
08/17	104	104	103	104	+0.97%	30,200	-	+1.96%
08/14	104	105	103	103	-0.96%	71,400	-	+0.98%
08/13	104	104	103	104	0%	3,700	-	+1.96%
08/12	102	104	102	104	+1.96%	26,300	-	+1.96%
08/10	101	103	101	102	+0.99%	44,700	-	0%
08/07	101	102	101	101	0%	11,600	-	-0.98%
08/06	101	102	101	101	0%	6,100	-	-0.98%
08/05	102	103	101	101	0%	15,300	-	0%
08/04	101	103	101	101	-0.98%	19,900	-	0%
08/03	102	103	101	102	-0.97%	10,700	-	+0.99%
07/31	101	103	101	103	+1.98%	30,000	-	+1.98%
07/30	101	102	100	101	0%	14,700	-	0%
07/29	101	102	100	101	-0.98%	14,700	-	0%
07/28	101	102	101	102	+0.99%	7,800	-	+0.99%
07/27	101	102	100	101	-0.98%	16,800	-	0%
07/24	102	102	100	102	0%	29,200	-	+0.99%
07/23	102	103	102	102	0%	35,600	-	+0.99%
07/22	101	103	101	102	+0.99%	11,700	-	+0.99%
07/21	101	102	100	101	-0.98%	43,000	-	0%
07/17	（IR情報）18:00 当社連結子会社における債権の取立不能に関するお知らせ
07/17	102	103	100	102	0%	36,300	-	+0.99%
07/16	（IR情報）11:00 ストリームが運営する『ECカレント』TikTok Shopを活用した新たな販売チャネル展開のお知らせ～インフルエンサーによる動画配信を活用した販売を開始～
07/16	102	104	102	102	0%	26,800	-	+0.99%
07/15	102	102	102	102	-0.97%	8,500	-	+2%
07/14	102	103	102	103	+0.98%	8,300	-	+3%
07/13	102	103	102	102	0%	5,500	-	+2%
07/10	101	102	101	102	+0.99%	14,600	-	+2%
07/09	101	102	100	101	0%	24,800	-	+1%
07/08	100	101	100	101	+1%	16,900	-	+1%
07/07	101	101	100	100	-0.99%	20,900	-	0%
07/06	101	101	100	101	0%	8,500	-	+1%
07/03	102	102	101	101	0%	15,000	-	+1%
07/02	100	102	100	101	+1%	34,700	-	+1%
07/01	100	101	100	100	0%	9,500	-	0%
06/30	100	101	100	100	-0.99%	4,400	-	0%
06/29	（IR情報）15:00 非上場の親会社等の決算情報に関するお知らせ
06/29	99	101	99	101	+2.02%	23,600	-	+1%
06/26	100	101	99	99	0%	12,600	-	-1%
06/25	100	100	99	99	-1%	8,300	-	-1%
06/24	100	100	99	100	+1.01%	6,800	-	-0.99%
06/23	100	101	99	99	-1%	9,100	-	-1.98%
06/22	100	101	100	100	0%	17,100	-	-0.99%
06/19	101	101	99	100	-0.99%	28,800	-	-0.99%
06/18	101	101	99	101	+2.02%	35,700	-	0%
06/17	99	100	99	99	0%	22,200	-	-1.98%
06/16	101	101	99	99	-1.98%	48,500	-	-1.98%
06/15	100	102	100	101	+1%	82,400	-	0%
06/12	99	101	99	100	+2.04%	61,300	-	-1.96%
06/11	99	100	98	98	-1.01%	105,200	-	-3.92%
06/10	98	99	96	99	+1.02%	213,200	-	-2.94%
06/09	102	102	98	98	-3.92%	472,200	-	-3.92%
06/08	（IR情報）15:00 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/08	103	107	100	102	-0.97%	582,800	-	0%
06/05	102	104	101	103	+0.98%	73,000	-	+0.98%
06/04	103	109	100	102	+2%	297,100	-	0%
06/03	99	100	99	100	+1.01%	17,500	-	-1.96%
06/02	101	101	99	99	-1.98%	35,600	-	-3.88%
06/01	100	102	100	101	-0.98%	32,600	-	-1.94%
05/29	100	102	99	102	+2%	159,700	-	-0.97%

ストリーム（3071）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート