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
10/02	1,065	1,074	1,060	1,067	+0.76%	2,100	-	+0.76%
10/01	14:30 新規店舗オープンのお知らせ
10/01	1,060	1,060	1,059	1,059	0%	400	-	-0.09%
09/30	1,051	1,059	1,051	1,059	+0.76%	1,600	-	-0.09%
09/29	1,053	1,059	1,050	1,051	-0.19%	2,000	-	-0.94%
09/28	1,060	1,060	1,051	1,053	+0.19%	3,700	-	-0.85%
09/25	1,074	1,074	1,051	1,051	-1.31%	3,100	-	-1.13%
09/24	1,060	1,066	1,052	1,065	+0.57%	17,200	-	+0.09%
09/18	1,065	1,065	1,059	1,059	-0.56%	1,300	-	-0.56%
09/17	1,043	1,065	1,037	1,065	+1.24%	3,300	-	-0.09%
09/16	1,051	1,052	1,042	1,052	-0.09%	1,600	-	-1.31%
09/15	1,056	1,056	1,037	1,053	+0.38%	2,800	-	-1.4%
09/14	1,028	1,049	1,027	1,049	+2.04%	2,900	-	-1.87%
09/11	1,050	1,050	1,026	1,028	-0.48%	2,200	-	-3.93%
09/10	1,030	1,043	1,030	1,033	-1.24%	2,800	-	-3.64%
09/09	1,050	1,051	1,038	1,046	-0.38%	2,000	-	-2.7%
09/08	1,060	1,066	1,050	1,050	-1.5%	2,700	-	-2.51%
09/07	14:30 2026年8月月次売上概況
09/07	1,051	1,075	1,048	1,066	+1.14%	3,800	-	-1.02%
09/04	1,054	1,055	1,054	1,054	-0.28%	1,400	-	-2.14%
09/03	1,053	1,061	1,052	1,057	+0.38%	4,600	-	-1.86%
09/02	1,074	1,074	1,053	1,053	-2.23%	4,700	-	-2.14%
09/01	14:30 新規店舗オープンのお知らせ
09/01	1,088	1,088	1,075	1,077	-0.65%	2,400	-	+0.09%
08/31	1,070	1,085	1,070	1,084	+0.74%	3,700	-	+0.74%
08/28	1,074	1,096	1,074	1,076	-0.74%	2,300	-	+0.09%
08/27	1,080	1,088	1,080	1,084	+0.65%	1,800	-	+0.84%
08/26	1,076	1,085	1,076	1,077	-1.1%	1,000	-	+0.19%
08/25	1,074	1,089	1,072	1,089	+0.93%	2,800	-	+1.3%
08/24	1,070	1,080	1,070	1,079	+0.94%	1,800	-	+0.56%
08/21	1,083	1,083	1,068	1,069	-1.29%	5,300	-	-0.28%
08/20	1,071	1,083	1,065	1,083	+1.03%	6,000	-	+1.4%
08/19	1,080	1,080	1,072	1,072	-0.74%	1,700	-	+0.66%
08/18	1,090	1,090	1,080	1,080	+0.09%	1,300	-	+1.6%
08/17	1,089	1,089	1,079	1,079	-0.92%	4,700	-	+1.79%
08/14	1,089	1,089	1,074	1,089	+1.02%	2,200	-	+3.13%
08/13	1,082	1,082	1,072	1,078	-1.19%	7,400	-	+2.47%
08/12	1,067	1,091	1,067	1,091	+1.49%	6,600	-	+4.1%
08/10	1,097	1,097	1,075	1,075	-0.46%	5,800	-	+2.97%
08/07	14:30 2026年7月月次売上概況
08/07	1,077	1,090	1,077	1,080	+0.47%	7,100	-	+3.85%
08/06	1,119	1,119	1,072	1,075	-4.02%	12,300	-	+3.76%
08/05	1,078	1,120	1,063	1,120	+3.9%	11,700	-	+8.53%
08/04	1,060	1,078	1,054	1,078	+1.6%	4,600	-	+5.17%
08/03	1,061	1,070	1,047	1,061	-0.56%	5,100	-	+3.92%
07/31	1,061	1,084	1,042	1,067	+2.6%	15,700	-	+5.02%
07/30	1,040	1,057	1,040	1,040	+0.29%	4,400	-	+2.77%
07/29	1,057	1,057	1,031	1,037	-1.71%	5,800	-	+2.88%
07/28	1,060	1,070	1,052	1,055	-2.85%	7,800	-	+4.98%
07/27	1,077	1,086	1,054	1,086	+3.13%	2,800	-	+8.49%
07/24	1,056	1,073	1,051	1,053	-1.86%	5,400	-	+5.72%
07/23	1,096	1,096	1,072	1,073	-1.2%	8,900	-	+8.17%
07/22	1,100	1,100	1,075	1,086	+0.37%	23,300	-	+10.03%
07/21	1,045	1,094	1,045	1,082	+4.24%	18,300	-	+10.18%
07/17	1,039	1,052	1,028	1,038	-0.38%	19,600	-	+6.35%
07/16	999	1,049	999	1,042	+5.36%	22,400	-	+7.09%
07/15	14:30 譲渡制限付株式報酬としての新株式の発行の払込完了及び一部失権に関するお知らせ
07/15	1,008	1,022	985	989	-1.49%	32,300	-	+2.06%
07/14	14:30 2027年2月期第1四半期決算短信〔日本基準〕(非連結)
07/14	1,014	1,089	999	1,004	-0.99%	139,600	-	+3.72%
07/13	1,014	1,034	1,008	1,014	+1.5%	13,600	-	+4.97%
07/10	994	1,000	992	999	+1.32%	3,800	-	+3.74%
07/09	995	995	984	986	+0.61%	4,300	-	+2.6%
07/08	979	983	979	980	+0.1%	2,700	-	+2.08%
07/07	985	990	972	979	-1.61%	9,900	-	+2.09%
07/06	14:30 2026年6月月次売上概況
07/06	994	1,004	991	995	+0.61%	8,500	-	+3.86%
07/03	975	989	971	989	+1.96%	7,600	-	+3.34%
07/02	973	975	970	970	+0.31%	2,900	-	+1.46%
07/01	14:30 新規店舗オープンのお知らせ
07/01	963	967	961	967	+1.26%	800	-	+1.15%
06/30	967	967	955	955	-1.14%	2,300	-	-0.1%
06/29	950	966	950	966	+1.68%	3,600	-	+1.05%
06/26	959	959	950	950	-0.94%	2,800	-	-0.63%
06/25	952	959	945	959	+0.95%	4,400	-	+0.21%
06/24	950	952	950	950	-0.11%	800	-	-0.73%
06/23	10:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方に関するお知らせ
06/23	951	951	950	951	0%	3,700	-	-0.73%
06/22	953	967	951	951	-1.76%	5,800	-	-0.94%
06/19	950	968	943	968	+1.89%	4,200	-	+0.73%
06/18	954	954	950	950	-1.04%	2,900	-	-1.14%
06/17	950	960	941	960	+1.05%	3,900	-	-0.21%
06/16	958	958	950	950	0%	1,300	-	-1.35%
06/15	959	959	950	950	-0.11%	4,100	-	-1.55%
06/12	14:30 譲渡制限株式報酬としての新株式発行に関するお知らせ
06/12	953	955	946	951	+0.96%	3,700	-	-1.65%
06/11	953	953	940	942	-1.05%	11,500	-	-2.69%
06/10	959	975	952	952	-0.52%	9,400	-	-1.75%
06/09	957	963	957	957	+0.53%	900	-	-1.24%
06/08	954	965	950	952	-0.21%	9,300	-	-1.75%
06/05	14:30 2026年5月月次売上概況
06/05	952	974	950	954	+0.21%	3,400	-	-1.65%
06/04	952	953	951	952	-0.94%	7,700	-	-1.86%
06/03	956	961	952	961	+0.42%	2,600	-	-0.93%
06/02	960	962	952	957	-0.42%	7,700	-	-1.44%
06/01	14:30 新規店舗オープン及び退店のお知らせ
06/01	966	974	958	961	-1.33%	6,100	-	-1.13%
05/29	960	974	960	974	+1.46%	9,300	-	+0.1%
05/28	961	961	955	960	-0.41%	6,400	-	-1.44%
05/27	961	966	961	964	+0.31%	3,900	-	-1.23%
05/26	961	968	960	961	+0.1%	3,800	-	-1.64%
05/25	962	965	954	960	-1.03%	7,900	-	-1.94%
05/22	974	976	967	970	-0.51%	2,300	-	-0.92%
05/21	975	975	970	975	0%	2,300	-	-0.2%
05/20	980	981	973	975	-1.02%	3,200	-	0%
05/19	980	985	965	985	+0.51%	8,100	-	+1.34%
05/18	985	985	976	980	0%	6,300	-	+1.14%
05/15	984	989	980	980	+1.03%	5,500	-	+1.45%
05/14	993	994	970	970	-2.02%	19,900	-	+0.73%
05/13	1,000	1,011	990	990	-1.1%	11,200	-	+3.13%
05/12	14:30 2026年4月月次売上概況
05/12	980	1,023	980	1,001	+2.14%	15,400	-	+4.6%
05/11	978	987	978	980	+0.2%	6,900	-	+2.94%

買取王国（3181）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート