| 2026 |
| 04/22 | 922 | 922 | 922 | 922 | -1.6% | 500 | 14億3911万 | -0.54% |
| 04/21 | 925 | 937 | 922 | 937 | +1.63% | 2,200 | 14億6252万 | +1.08% |
| 04/20 | 918 | 928 | 916 | 922 | +0.44% | 1,200 | 14億3911万 | -0.43% |
| 04/17 | （IR情報）15:30 剰余金のA種種類株式に対する配当に関するお知らせ |
| 04/17 | （IR情報）15:30 役員の異動に関するお知らせ |
| 04/17 | 934 | 934 | 913 | 918 | -1.71% | 3,000 | 14億3287万 | -0.97% |
| 04/16 | 944 | 944 | 934 | 934 | -1.16% | 1,500 | 14億5784万 | +0.76% |
| 04/15 | 950 | 950 | 940 | 945 | -1.46% | 600 | 14億7501万 | +1.94% |
| 04/14 | （IR情報）15:30 2026年2月期決算説明資料 |
| 04/14 | （IR情報）15:30 特別損失の計上および繰延税金資産の減少に関するお知らせ |
| 04/14 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(非連結) |
| 04/14 | （IR情報）15:30 業績予想と実績との差異に関するお知らせ |
| 04/14 | 959 | 959 | 958 | 959 | +0.1% | 900 | 14億9686万 | +3.79% |
| 04/13 | 943 | 958 | 943 | 958 | +1.59% | 1,300 | 14億9530万 | +3.79% |
| 04/09 | 950 | 958 | 943 | 943 | +0.32% | 1,300 | 14億7189万 | +2.39% |
| 04/08 | 940 | 950 | 939 | 940 | +0.97% | 2,900 | 14億6721万 | +2.29% |
| 04/07 | 932 | 932 | 925 | 931 | -0.64% | 1,000 | 14億5316万 | +1.31% |
| 04/06 | 932 | 938 | 932 | 937 | +0.32% | 1,500 | 14億6252万 | +2.07% |
| 04/03 | 930 | 934 | 930 | 934 | +0.43% | 2,200 | 14億5784万 | +1.63% |
| 04/02 | 918 | 930 | 918 | 930 | +1.31% | 1,100 | 14億5160万 | +1.2% |
| 04/01 | 909 | 918 | 900 | 918 | +2% | 2,800 | 14億3287万 | -0.43% |
| 03/31 | 903 | 905 | 900 | 900 | -0.33% | 7,300 | 14億477万 | -2.7% |
| 03/30 | 919 | 919 | 900 | 903 | -0.55% | 2,500 | 14億946万 | -2.8% |
| 03/27 | 903 | 908 | 902 | 908 | +0.55% | 4,400 | 14億1726万 | -2.68% |
| 03/26 | 917 | 917 | 902 | 903 | -1.63% | 14,500 | 14億946万 | -3.63% |
| 03/25 | 909 | 918 | 904 | 918 | +0.99% | 900 | 14億3287万 | -2.55% |
| 03/24 | 909 | 909 | 902 | 909 | -0.66% | 2,900 | 14億1882万 | -3.91% |
| 03/23 | 920 | 922 | 900 | 915 | -1.08% | 8,400 | 14億2819万 | -3.68% |
| 03/19 | 927 | 927 | 925 | 925 | -0.22% | 1,400 | 14億4379万 | -3.04% |
| 03/18 | 927 | 927 | 927 | 927 | 0% | 500 | 14億4692万 | -3.13% |
| 03/17 | 927 | 927 | 927 | 927 | 0% | 200 | 14億4692万 | -3.54% |
| 03/16 | 930 | 930 | 927 | 927 | -0.32% | 1,100 | 14億4692万 | -3.84% |
| 03/13 | 940 | 940 | 930 | 930 | -0.53% | 2,700 | 14億5160万 | -3.93% |
| 03/12 | 940 | 940 | 931 | 935 | +0.54% | 3,700 | 14億5940万 | -3.81% |
| 03/11 | 924 | 936 | 923 | 930 | +1.97% | 3,000 | 14億5160万 | -4.62% |
| 03/10 | 906 | 915 | 891 | 912 | +2.36% | 3,600 | 14億2350万 | -6.75% |
| 03/09 | 907 | 916 | 869 | 891 | -2.73% | 14,000 | 13億9072万 | -9.36% |
| 03/06 | 911 | 919 | 910 | 916 | +0.55% | 4,800 | 14億2975万 | -7.29% |
| 03/05 | 909 | 919 | 907 | 911 | +0.44% | 8,000 | 14億2194万 | -8.26% |
| 03/04 | 922 | 923 | 907 | 907 | -1.63% | 6,800 | 14億1570万 | -9.03% |
| 03/03 | 923 | 928 | 922 | 922 | -0.43% | 7,200 | 14億3911万 | -8.08% |
| 03/02 | 939 | 940 | 915 | 926 | -1.49% | 10,400 | 14億4536万 | -8.13% |
| 02/27 | 953 | 953 | 940 | 940 | -1.47% | 14,200 | 14億6721万 | -7.11% |
| 02/26 | 970 | 970 | 951 | 954 | -4.6% | 29,500 | 14億8906万 | -6.1% |
| 02/25 | 1,000 | 1,001 | 995 | 1,000 | 0% | 29,900 | 15億6086万 | -2.06% |
| 02/24 | 992 | 1,008 | 990 | 1,000 | +0.4% | 9,600 | 15億6086万 | -2.25% |
| 02/20 | 1,001 | 1,010 | 980 | 996 | -0.8% | 21,800 | 15億5462万 | -2.92% |
| 02/19 | 1,015 | 1,015 | 1,004 | 1,004 | -0.69% | 5,800 | 15億6710万 | -2.43% |
| 02/18 | 1,013 | 1,014 | 1,005 | 1,011 | -0.2% | 4,800 | 15億7803万 | -2.13% |
| 02/17 | 1,012 | 1,017 | 1,010 | 1,013 | 0% | 4,400 | 15億8115万 | -2.41% |
| 02/16 | 1,018 | 1,020 | 1,011 | 1,013 | -0.2% | 6,300 | 15億8115万 | -2.88% |
| 02/13 | 1,012 | 1,018 | 1,012 | 1,015 | -0.1% | 2,900 | 15億8427万 | -3.06% |
| 02/12 | 1,017 | 1,020 | 1,014 | 1,016 | +0.49% | 5,900 | 15億8583万 | -3.33% |
| 02/10 | 1,015 | 1,018 | 1,011 | 1,011 | +0.1% | 3,800 | 15億7803万 | -4.17% |
| 02/09 | 1,023 | 1,023 | 1,010 | 1,010 | -0.49% | 7,600 | 15億7647万 | -4.63% |
| 02/06 | 1,021 | 1,026 | 1,014 | 1,015 | -0.78% | 4,400 | 15億8427万 | -4.52% |
| 02/05 | 1,018 | 1,025 | 1,015 | 1,023 | +0.49% | 2,900 | 15億9676万 | -4.12% |
| 02/04 | 1,011 | 1,018 | 1,002 | 1,018 | +0.69% | 6,500 | 15億8895万 | -4.86% |
| 02/03 | 1,027 | 1,027 | 997 | 1,011 | -0.79% | 11,500 | 15億7803万 | -5.87% |
| 02/02 | 1,029 | 1,038 | 1,018 | 1,019 | -1.07% | 7,100 | 15億9052万 | -5.39% |
| 01/30 | 1,022 | 1,045 | 1,022 | 1,030 | +0.19% | 7,200 | 16億768万 | -4.72% |
| 01/29 | 1,024 | 1,028 | 1,019 | 1,028 | +0.69% | 5,300 | 16億456万 | -5.08% |
| 01/28 | 1,031 | 1,040 | 1,021 | 1,021 | -0.97% | 8,500 | 15億9364万 | -5.9% |
| 01/27 | 1,032 | 1,037 | 1,031 | 1,031 | -0.87% | 3,300 | 16億925万 | -5.24% |
| 01/26 | 1,058 | 1,058 | 1,040 | 1,040 | -0.38% | 2,900 | 16億2329万 | -4.67% |
| 01/23 | 1,041 | 1,063 | 1,041 | 1,044 | -0.29% | 4,100 | 16億2954万 | -4.48% |
| 01/22 | 1,066 | 1,088 | 1,036 | 1,047 | +0.58% | 8,200 | 16億3422万 | -4.3% |
| 01/21 | 1,060 | 1,060 | 1,040 | 1,041 | -2.07% | 8,100 | 16億2485万 | -4.93% |
| 01/20 | 1,073 | 1,073 | 1,063 | 1,063 | -0.37% | 1,700 | 16億5919万 | -3.01% |
| 01/19 | 1,072 | 1,095 | 1,065 | 1,067 | -0.47% | 6,100 | 16億6544万 | -2.73% |
| 01/16 | 1,070 | 1,090 | 1,070 | 1,072 | +0.47% | 3,300 | 16億7324万 | -2.37% |
| 01/15 | 1,091 | 1,098 | 1,052 | 1,067 | -3.35% | 11,500 | 16億6544万 | -2.91% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算説明資料 |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/14 | 1,129 | 1,129 | 1,088 | 1,104 | -2.3% | 14,100 | 17億2319万 | +0.36% |
| 01/13 | 1,129 | 1,130 | 1,128 | 1,130 | +0.09% | 1,500 | 17億6377万 | +2.73% |
| 01/09 | 1,128 | 1,136 | 1,128 | 1,129 | +0.09% | 5,900 | 17億6221万 | +2.73% |
| 01/08 | 1,115 | 1,128 | 1,115 | 1,128 | +0.98% | 2,000 | 17億6065万 | +2.83% |
| 01/07 | 1,116 | 1,121 | 1,116 | 1,117 | -0.18% | 2,000 | 17億4348万 | +2.01% |
| 01/06 | 1,114 | 1,122 | 1,105 | 1,119 | +0.63% | 7,600 | 17億4660万 | +2.38% |
| 01/05 | 1,113 | 1,122 | 1,112 | 1,112 | +0.27% | 3,200 | 17億3568万 | +1.92% |
| 2025 |
| 12/30 | 1,094 | 1,115 | 1,094 | 1,109 | +1% | 2,500 | 17億3099万 | +1.93% |
| 12/29 | 1,121 | 1,139 | 1,098 | 1,098 | -1.26% | 9,800 | 17億1382万 | +1.1% |
| 12/26 | 1,100 | 1,113 | 1,100 | 1,112 | +1.09% | 4,500 | 17億3568万 | +2.58% |
| 12/25 | 1,106 | 1,112 | 1,100 | 1,100 | -0.72% | 7,300 | 17億1695万 | +1.66% |
| 12/24 | 1,100 | 1,108 | 1,082 | 1,108 | +0.73% | 5,300 | 17億2943万 | +2.69% |
| 12/23 | 1,107 | 1,107 | 1,095 | 1,100 | +0.92% | 2,800 | 17億1695万 | +2.23% |
| 12/22 | 1,100 | 1,111 | 1,089 | 1,090 | +1.11% | 5,500 | 17億134万 | +1.58% |
| 12/19 | 1,102 | 1,103 | 1,071 | 1,078 | -2% | 1,200 | 16億8261万 | +0.75% |
| 12/18 | 1,105 | 1,115 | 1,100 | 1,100 | -0.45% | 3,200 | 17億1695万 | +2.71% |
| 12/17 | 1,090 | 1,105 | 1,084 | 1,105 | +1.84% | 5,000 | 17億2475万 | +3.27% |
| 12/16 | 1,079 | 1,085 | 1,079 | 1,085 | +2.36% | 300 | 16億9353万 | +1.5% |
| 12/15 | 1,066 | 1,066 | 1,060 | 1,060 | -1.49% | 1,200 | 16億5451万 | -0.93% |
| 12/12 | 1,060 | 1,080 | 1,060 | 1,076 | +0.19% | 5,700 | 16億7948万 | +0.19% |
| 12/11 | 1,079 | 1,079 | 1,074 | 1,074 | -0.56% | 1,300 | 16億7636万 | -0.19% |
| 12/10 | 1,077 | 1,080 | 1,068 | 1,080 | -0.46% | 2,300 | 16億8573万 | +0.65% |
| 12/09 | 1,098 | 1,098 | 1,085 | 1,085 | -1.36% | 2,000 | 16億9353万 | +1.4% |
| 12/08 | 1,108 | 1,108 | 1,096 | 1,100 | +0.09% | 2,800 | 17億1695万 | +3.09% |
| 12/05 | 1,108 | 1,109 | 1,092 | 1,099 | +0.27% | 2,900 | 17億1538万 | +3.48% |
| 12/04 | （IR情報）15:30 Collabo_Index 池袋PARCO店など２店舗にて 「ベビーグルーミー＆汎用うさぎ～おそろコーデカフェ～」開催のお知らせ |
| 12/04 | 1,111 | 1,111 | 1,091 | 1,096 | -0.63% | 2,500 | 17億1070万 | +3.59% |
| 12/03 | 1,095 | 1,117 | 1,090 | 1,103 | +1.1% | 9,700 | 17億2163万 | +4.65% |
| 12/02 | 1,095 | 1,121 | 1,079 | 1,091 | +1.3% | 7,200 | 17億290万 | +3.9% |
| 12/01 | 1,101 | 1,101 | 1,075 | 1,077 | +0.56% | 7,100 | 16億8105万 | +2.87% |
| 11/28 | 1,058 | 1,084 | 1,058 | 1,071 | +1.13% | 3,600 | 16億7168万 | +2.68% |
| 11/27 | 1,059 | 1,059 | 1,055 | 1,059 | +0.28% | 1,100 | 16億5295万 | +1.73% |
| 11/26 | （IR情報）15:30 ＃702 cafe＆dinerなんばパークス店にて【「仮面ライダークウガ」放送開始25周年記念 超クウガ展 コラボレーションカフェ】 開催のお知らせ |
| 11/26 | 1,037 | 1,056 | 1,037 | 1,056 | +0.67% | 4,100 | 16億4827万 | +1.64% |
| 11/25 | 1,076 | 1,076 | 1,046 | 1,049 | +0.29% | 7,700 | 16億3734万 | +1.16% |
| 11/21 | 1,061 | 1,061 | 1,046 | 1,046 | -1.51% | 1,500 | 16億3266万 | +0.97% |
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。
