日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	1,980	1,988	1,921	1,927	-2.87%	109,900	469億1821万	+1.85%
04/24	1,999	1,999	1,966	1,984	-0.55%	67,900	483億603万	+5.14%
04/23	1,895	2,022	1,889	1,995	+3.1%	209,600	485億7386万	+6.17%
04/22	1,979	2,023	1,931	1,935	-1.98%	165,200	471億1299万	+3.48%
04/21	1,950	1,991	1,950	1,974	+0.87%	104,700	480億6255万	+6.02%
04/18	1,930	1,983	1,910	1,957	+0.36%	114,900	476億4864万	+5.73%
04/17	1,969	1,983	1,940	1,950	-1.02%	78,900	474億7821万	+5.98%
04/16	15:30 定款の一部変更(取締役の任期変更)に関するお知らせ
04/16	15:30 剰余金の配当に関するお知らせ
04/16	1,974	1,980	1,935	1,970	0%	101,600	479億6516万	+7.71%
04/15	1,990	2,027	1,945	1,970	-1.25%	127,600	479億6516万	+8.42%
04/14	1,962	2,045	1,957	1,995	+0.76%	194,100	485億7386万	+10.59%
04/11	15:35 2025年2月期通期決算質疑応答集(2025⁄4⁄11更新)
04/11	1,914	1,984	1,868	1,980	+1.33%	295,400	482億864万	+10.43%
04/10	1,917	1,955	1,758	1,954	+13.8%	665,400	475億7560万	+9.59%
04/09	15:30 中期経営計画修正に関するお知らせ
04/09	15:30 2025年2月期配当予想の修正(期末配当)に関するお知らせ
04/09	15:30 2025年2月期決算短信〔日本基準〕(連結)
04/09	1,728	1,742	1,682	1,717	-5.03%	270,700	418億517万	-3.27%
04/08	15:30 2025年3月月次売上概況(単体)
04/08	1,765	1,819	1,752	1,808	+7.11%	210,700	440億2082万	+1.92%
04/07	1,651	1,734	1,617	1,688	-5.96%	293,000	410億9908万	-4.58%
04/04	1,837	1,853	1,738	1,795	-2.76%	203,700	437億430万	+1.76%
04/03	1,816	1,875	1,802	1,846	-0.27%	182,400	449億4603万	+5.19%
04/02	1,843	1,872	1,822	1,851	-0.22%	165,300	450億6777万	+6.26%
04/01	1,884	1,889	1,828	1,855	-0.54%	98,900	451億6516万	+7.35%
03/31	1,864	1,887	1,838	1,865	-2.05%	170,900	454億864万	+8.94%
03/28	1,868	1,931	1,853	1,904	+1.82%	225,100	463億5821万	+12.26%
03/27	1,845	1,888	1,837	1,870	+0.32%	138,100	455億3038万	+11.24%
03/26	1,864	1,889	1,847	1,864	+1.75%	197,200	453億8429万	+11.82%
03/25	1,815	1,848	1,805	1,832	+1.1%	119,000	446億516万	+10.9%
03/24	1,832	1,849	1,798	1,812	+1.12%	133,600	441億1821万	+10.49%
03/21	1,789	1,829	1,762	1,792	-0.06%	145,800	436億3125万	+10.07%
03/19	1,770	1,810	1,746	1,793	+1.24%	142,600	436億5560万	+10.82%
03/18	1,740	1,805	1,719	1,771	+2.43%	179,600	431億1995万	+10%
03/17	1,715	1,747	1,707	1,729	+0.82%	142,100	420億9734万	+7.86%
03/14	1,665	1,728	1,663	1,715	+2.39%	180,400	417億5647万	+7.32%
03/13	1,674	1,689	1,659	1,675	+0.06%	99,100	407億8256万	+5.15%
03/12	1,627	1,692	1,627	1,674	+0.97%	171,600	407億5821万	+5.22%
03/11	1,649	1,663	1,623	1,658	-0.6%	200,000	403億6865万	+4.34%
03/10	1,700	1,704	1,661	1,668	-2.11%	160,700	406億1213万	+4.97%
03/07	15:30 2025年2月月次売上概況(単体)
03/07	1,684	1,734	1,671	1,704	-1.16%	152,000	414億8865万	+7.24%
03/06	1,735	1,752	1,690	1,724	-2.16%	238,800	419億7560万	+8.5%
03/05	1,656	1,762	1,642	1,762	+3.89%	349,300	429億82万	+10.89%
03/04	1,650	1,715	1,639	1,696	+1.44%	337,400	412億9386万	+7%
03/03	1,560	1,680	1,551	1,672	+5.96%	347,900	407億952万	+5.69%
02/28	1,536	1,578	1,536	1,578	+0.64%	158,000	384億2082万	-0.19%
02/27	1,520	1,578	1,507	1,568	+3.16%	251,100	381億7735万	-1.07%
02/26	1,504	1,532	1,498	1,520	+2.01%	387,200	370億865万	-4.34%
02/25	1,456	1,502	1,456	1,490	+2.05%	198,900	362億7822万	-6.64%
02/21	1,477	1,490	1,455	1,460	-1.15%	149,200	355億4778万	-8.98%
02/20	1,521	1,526	1,470	1,477	-3.21%	148,100	359億6170万	-8.32%
02/19	1,524	1,564	1,524	1,526	+0.73%	172,000	371億5474万	-5.51%
02/18	1,490	1,523	1,485	1,515	+1.34%	115,200	368億8691万	-5.78%
02/17	1,525	1,530	1,495	1,495	-1.64%	113,400	363億9996万	-6.8%
02/14	1,518	1,535	1,507	1,520	-0.65%	158,200	370億865万	-4.94%
02/13	1,546	1,553	1,530	1,530	-0.78%	134,700	372億5213万	-3.95%
02/12	1,571	1,573	1,542	1,542	-2.96%	180,000	375億4430万	-2.84%
02/10	1,594	1,623	1,588	1,589	+0.32%	144,700	386億8865万	+0.51%
02/07	15:30 2025年1月月次売上概況(単体)
02/07	1,594	1,601	1,578	1,584	-1.06%	121,200	385億6691万	+0.64%
02/06	1,620	1,630	1,601	1,601	-0.31%	107,300	389億8082万	+2.17%
02/05	1,611	1,621	1,601	1,606	-1.11%	93,300	391億256万	+3.01%
02/04	1,640	1,652	1,623	1,624	+0.06%	86,700	395億4082万	+4.71%
02/03	1,644	1,647	1,616	1,623	-2.17%	126,000	395億1647万	+5.32%
01/31	1,672	1,672	1,644	1,659	-0.72%	79,200	403億9300万	+8.22%
01/30	1,660	1,675	1,651	1,671	-1.59%	215,700	406億8517万	+9.79%
01/29	1,719	1,745	1,687	1,698	-0.88%	343,600	413億4256万	+12.45%
01/28	1,654	1,721	1,651	1,713	+3.44%	242,100	417億778万	+14.43%
01/27	1,668	1,685	1,656	1,656	+0.67%	184,700	403億1995万	+11.67%
01/24	1,640	1,655	1,626	1,645	+0.3%	212,200	400億5213万	+11.68%
01/23	1,672	1,679	1,636	1,640	-1.91%	211,600	399億3039万	+12.1%
01/22	1,665	1,693	1,660	1,672	+0.42%	166,400	407億952万	+15.15%
01/21	1,711	1,716	1,658	1,665	-2.4%	318,100	405億3908万	+15.63%
01/20	1,664	1,713	1,650	1,706	+1.01%	472,700	415億3734万	+19.3%
01/17	1,639	1,690	1,626	1,689	+3.05%	566,500	411億2343万	+19.2%
01/16	1,581	1,651	1,568	1,639	+4.8%	799,100	399億604万	+16.74%
01/15	1,463	1,610	1,463	1,564	+15.08%	1,681,000	380億7995万	+12.52%
01/14	15:30 2025年2月期第3四半期決算説明資料
01/14	15:30 2025年2月期第3四半期決算短信〔日本基準〕(連結)
01/14	12:00 株式会社トレジャー・ファクトリーが創業30周年を迎え、コーポレートロゴを刷新します
01/14	1,390	1,391	1,344	1,359	-3%	331,800	330億8866万	-1.45%
01/10	15:30 2024年12月月次売上概況(単体)
01/10	1,368	1,401	1,362	1,401	+2.04%	179,100	341億1126万	+1.82%
01/09	1,362	1,373	1,356	1,373	+0.37%	100,300	334億2952万	+0.15%
01/08	1,390	1,390	1,359	1,368	-1.51%	132,000	333億779万	0%
01/07	1,394	1,399	1,383	1,389	+0.73%	99,500	338億1909万	+1.83%
01/06	1,417	1,424	1,379	1,379	-2.61%	145,800	335億7561万	+1.4%
2024
12/30	1,430	1,431	1,414	1,416	-0.35%	111,200	344億7648万	+4.42%
12/27	1,404	1,436	1,404	1,421	+1.21%	154,200	345億9822万	+5.26%
12/26	1,393	1,407	1,387	1,404	+0.86%	126,100	341億8431万	+4.39%
12/25	1,391	1,407	1,384	1,392	-0.07%	78,000	338億9213万	+3.96%
12/24	1,404	1,406	1,388	1,393	-0.92%	87,900	339億1648万	+4.34%
12/23	1,401	1,411	1,392	1,406	+1.37%	138,700	342億3300万	+5.71%
12/20	1,385	1,403	1,376	1,387	+1.02%	126,100	337億7039万	+4.68%
12/19	1,367	1,388	1,351	1,373	-0.22%	156,400	334億2952万	+4.02%
12/18	1,364	1,395	1,359	1,376	+0.51%	103,000	335億257万	+4.56%
12/17	1,393	1,393	1,365	1,369	-1.72%	135,700	333億3213万	+4.34%
12/16	1,399	1,412	1,388	1,393	+0.14%	165,100	339億1648万	+6.42%
12/13	1,360	1,398	1,355	1,391	+2.05%	225,900	338億6778万	+6.51%
12/12	1,396	1,400	1,362	1,363	-2.01%	166,500	331億8605万	+4.52%
12/11	1,418	1,418	1,375	1,391	-1.97%	403,000	338億6778万	+6.67%
12/10	1,399	1,429	1,348	1,419	+3.28%	850,100	345億4952万	+8.99%
12/09	15:30 2024年11月月次売上概況(単体)
12/09	1,359	1,380	1,342	1,374	+1.7%	336,500	334億5387万	+5.77%
12/06	1,299	1,358	1,289	1,351	+4.4%	421,100	328億9387万	+4.16%
12/05	1,286	1,302	1,278	1,294	+0.62%	212,700	315億605万	-0.23%
12/04	1,300	1,307	1,281	1,286	-0.77%	147,400	313億1127万	-1%
12/03	1,290	1,306	1,290	1,296	+1.01%	258,500	315億5474万	-0.46%
12/02	1,284	1,295	1,271	1,283	-1%	179,900	312億3822万	-1.53%
11/29	15:30 2025年2月期第2四半期決算質疑応答集(2024⁄11⁄29更新)
11/29	1,313	1,325	1,293	1,296	+2.13%	362,900	315億5474万	-0.69%
11/28	1,276	1,286	1,266	1,269	-1.09%	84,500	308億9735万	-2.91%
11/27	1,276	1,286	1,258	1,283	+0.94%	137,000	312億3822万	-2.14%

3093 トレジャー・ファクトリー

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート