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
10/06	1,994	1,994	1,960	1,971	-0.2%	100,500	-	+2.34%
10/05	1,967	1,975	1,946	1,975	+1.86%	104,300	-	+2.12%
10/02	1,952	1,960	1,932	1,939	-1.72%	111,700	-	-0.1%
10/01	1,928	1,992	1,928	1,973	+0.82%	132,100	-	+1.23%
09/30	1,919	1,965	1,909	1,957	+1.5%	107,800	-	0%
09/29	1,940	1,941	1,898	1,928	-0.67%	117,800	-	-1.83%
09/28	1,958	1,966	1,937	1,941	-1.17%	113,100	-	-1.67%
09/25	1,977	2,004	1,950	1,964	-0.66%	128,300	-	-0.86%
09/24	1,921	1,985	1,906	1,977	+2.97%	167,900	-	-0.55%
09/18	1,931	1,939	1,913	1,920	-0.26%	109,500	-	-3.71%
09/17	1,928	1,947	1,918	1,925	+0.26%	115,400	-	-3.85%
09/16	1,909	1,922	1,883	1,920	+1.64%	145,100	-	-4.48%
09/15	1,897	1,908	1,873	1,889	-0.37%	155,800	-	-6.35%
09/14	1,837	1,906	1,837	1,896	+3.27%	161,600	-	-6.42%
09/11	1,800	1,841	1,784	1,836	+0.22%	244,200	-	-9.6%
09/10	1,828	1,850	1,825	1,832	-1.03%	130,700	-	-10.15%
09/09	1,833	1,869	1,822	1,851	+0.05%	213,900	-	-9.62%
09/08	1,910	1,939	1,838	1,850	-1.12%	278,000	-	-10.02%
09/07	17:30 2027年２月期第２四半期決算説明会のお知らせ
09/07	15:30 2026年8月月次売上概況(単体)
09/07	1,880	1,887	1,853	1,871	-0.48%	105,100	-	-9.39%
09/04	1,892	1,902	1,844	1,880	+0.11%	220,800	-	-9.35%
09/03	1,910	1,914	1,870	1,878	-1.16%	215,000	-	-9.93%
09/02	13:00 当社連結子会社における不正アクセスによる個人情報漏えいに関する専用お問い合わせ窓口開設のお知らせ
09/02	1,963	1,965	1,900	1,900	-3.55%	254,700	-	-9.35%
09/01	2,050	2,063	1,966	1,970	-4.18%	223,500	-	-6.37%
08/31	16:00 (追加)2027年2月期第1四半期決算質疑応答集(2026⁄8⁄31更新)
08/31	2,065	2,080	2,041	2,056	-0.34%	123,000	-	-2.51%
08/28	11:30 当社連結子会社における不正アクセスによる個人情報漏えいに関するお知らせ
08/28	2,124	2,142	2,038	2,063	-3.96%	253,200	-	-2.23%
08/27	2,167	2,170	2,130	2,148	-1.1%	155,400	-	+1.8%
08/26	2,128	2,179	2,127	2,172	+1.54%	120,300	-	+3.04%
08/25	2,153	2,160	2,121	2,139	-0.74%	86,600	-	+1.66%
08/24	2,151	2,167	2,123	2,155	+0.37%	140,600	-	+2.67%
08/21	2,150	2,166	2,114	2,147	-1.24%	117,100	-	+2.38%
08/20	2,113	2,188	2,113	2,174	+3.43%	105,000	-	+3.67%
08/19	2,150	2,172	2,102	2,102	-2.23%	123,600	-	+0.33%
08/18	2,115	2,158	2,103	2,150	+1.13%	108,100	-	+2.67%
08/17	2,109	2,134	2,078	2,126	+0.66%	163,100	-	+1.43%
08/14	2,112	2,128	2,093	2,112	-0.75%	179,500	-	+0.52%
08/13	2,074	2,128	2,052	2,128	+1.14%	194,500	-	+0.95%
08/12	10:00 「JPX 日経中小型株指数」構成銘柄への選定に関するお知らせ
08/12	2,097	2,116	2,077	2,104	+0.19%	192,000	-	-0.47%
08/10	15:30 2026年7月月次売上概況(単体)
08/10	2,020	2,127	2,009	2,100	+3.7%	182,900	-	-0.99%
08/07	2,051	2,060	2,005	2,025	-1.27%	151,100	-	-4.8%
08/06	2,071	2,071	2,026	2,051	+0.05%	128,700	-	-3.89%
08/05	2,065	2,069	2,037	2,050	+0.29%	77,100	-	-4.34%
08/04	2,081	2,089	2,034	2,044	-1.78%	89,600	-	-4.97%
08/03	2,105	2,105	2,057	2,081	-0.67%	112,400	-	-3.61%
07/31	11:30 2027年2月期第1四半期決算質疑応答集(2026⁄7⁄31更新)
07/31	2,161	2,163	2,087	2,095	-2.51%	81,600	-	-2.92%
07/30	2,123	2,180	2,112	2,149	-0.05%	142,200	-	-0.28%
07/29	2,168	2,181	2,112	2,150	+1.51%	183,000	-	+0.14%
07/28	2,071	2,154	2,061	2,118	+2.02%	172,600	-	-1.03%
07/27	2,085	2,111	2,056	2,076	-0.43%	102,200	-	-2.85%
07/24	2,032	2,105	2,011	2,085	+0.87%	144,100	-	-2.39%
07/23	2,075	2,115	2,051	2,067	-1.05%	127,400	-	-3.28%
07/22	2,094	2,112	2,034	2,089	+0.1%	280,500	-	-2.29%
07/21	2,055	2,148	2,030	2,087	+3.88%	283,900	-	-2.39%
07/17	2,108	2,141	1,996	2,009	-4.83%	253,900	-	-5.99%
07/16	2,138	2,148	2,104	2,111	-0.98%	116,700	-	-1.22%
07/15	2,208	2,235	2,105	2,132	-0.28%	188,800	-	+0.05%
07/14	2,099	2,149	2,035	2,138	+2.74%	313,600	-	+0.66%
07/13	2,196	2,198	2,035	2,081	-5.24%	339,500	-	-1.47%
07/10	2,198	2,261	2,149	2,196	-2.31%	479,600	-	+4.57%
07/09	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/09	15:30 2027年2月期第1四半期決算説明資料
07/09	15:30 業績予想及び配当予想の修正に関するお知らせ
07/09	2,286	2,299	2,218	2,248	-1.83%	316,200	-	+7.87%
07/08	15:30 2026年6月月次売上概況(単体)
07/08	2,283	2,328	2,259	2,290	+0.79%	175,400	-	+10.9%
07/07	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/07	2,281	2,333	2,272	2,272	-0.87%	152,600	-	+11.05%
07/06	2,311	2,349	2,271	2,292	+2.37%	175,800	-	+12.96%
07/03	2,199	2,243	2,199	2,239	+1.68%	122,300	-	+11.39%
07/02	2,308	2,347	2,190	2,202	-3.17%	188,500	-	+10.38%
07/01	2,249	2,335	2,235	2,274	+1.11%	175,800	-	+14.73%
06/30	2,252	2,300	2,212	2,249	+0.36%	273,900	-	+14.51%
06/29	2,079	2,253	2,074	2,241	+8.63%	291,100	-	+15.1%
06/26	2,004	2,073	1,998	2,063	+2.53%	158,100	-	+6.84%
06/25	1,975	2,036	1,962	2,012	+2.71%	79,000	-	+4.63%
06/24	2,003	2,031	1,948	1,959	-1.06%	92,600	-	+2.35%
06/23	1,999	2,021	1,974	1,980	-3.08%	96,100	-	+3.88%
06/22	2,052	2,087	2,030	2,043	-0.05%	96,200	-	+7.7%
06/19	2,100	2,113	2,013	2,044	-2.67%	168,200	-	+8.61%
06/18	2,119	2,129	2,073	2,100	-0.47%	122,300	-	+12.24%
06/17	2,090	2,165	2,086	2,110	+1.1%	237,100	-	+13.69%
06/16	2,059	2,091	2,029	2,087	+1.31%	161,000	-	+13.18%
06/15	2,020	2,060	1,997	2,060	+3.05%	157,300	-	+12.63%
06/12	1,950	2,040	1,939	1,999	+2.15%	256,900	-	+10.02%
06/11	1,940	1,977	1,923	1,957	-0.31%	159,600	-	+8.36%
06/10	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/10	1,863	1,965	1,863	1,963	+6.57%	189,800	-	+9.36%
06/09	1,834	1,868	1,822	1,842	+4.01%	145,400	-	+3.19%
06/08	15:30 2026年5月月次売上概況(単体)
06/08	1,790	1,835	1,766	1,771	-1.5%	129,400	-	-0.51%
06/05	1,801	1,827	1,792	1,798	+0.78%	72,200	-	+1.12%
06/04	1,801	1,806	1,777	1,784	-1.98%	96,600	-	+0.62%
06/03	1,809	1,858	1,809	1,820	-1.36%	87,400	-	+2.94%
06/02	1,799	1,853	1,785	1,845	+1.43%	89,900	-	+4.65%
06/01	1,860	1,886	1,803	1,819	-2.1%	146,200	-	+3.41%
05/29	1,881	1,914	1,857	1,858	-1.22%	109,000	-	+5.87%
05/28	1,829	1,882	1,825	1,881	+3.47%	115,800	-	+7.36%
05/27	15:30 (追加)2026年2月期通期決算質疑応答集(2026⁄5⁄27更新)
05/27	15:30 取締役会の実効性評価の結果の概要に関するお知らせ
05/27	1,825	1,834	1,787	1,818	-0.55%	86,800	-	+4.06%
05/26	1,827	1,833	1,785	1,828	+0.33%	73,400	-	+4.82%
05/25	1,868	1,869	1,809	1,822	-2.41%	122,100	-	+4.71%
05/22	1,795	1,867	1,783	1,867	+4.42%	159,700	-	+7.48%
05/21	1,740	1,802	1,740	1,788	+1.71%	82,900	-	+3.35%
05/20	1,725	1,758	1,714	1,758	+0.4%	88,000	-	+1.62%
05/19	1,717	1,752	1,707	1,751	+3.79%	110,500	-	+1.16%
05/18	1,769	1,769	1,682	1,687	-3.82%	122,900	-	-2.65%
05/15	1,757	1,797	1,746	1,754	+0.52%	101,000	-	+0.86%
05/14	1,790	1,790	1,735	1,745	-2.51%	87,100	-	+0.11%
05/13	1,771	1,806	1,771	1,790	+3.41%	154,700	-	+2.52%
05/12	15:30 2026年4月月次売上概況(単体)

トレジャー・ファクトリー（3093）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート