| 2026 |
| 07/13 | 219 | 223 | 215 | 219 | -7.59% | 73,300 | 30億7410万 | -1.79% |
| 07/10 | （IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/10 | 232 | 237 | 231 | 237 | +2.16% | 44,200 | 33億2676万 | +6.28% |
| 07/09 | 227 | 232 | 226 | 232 | +2.2% | 4,700 | 32億5658万 | +4.5% |
| 07/08 | 226 | 229 | 226 | 227 | -1.3% | 2,400 | 31億8639万 | +2.25% |
| 07/07 | 229 | 231 | 225 | 230 | -0.86% | 9,200 | 32億2851万 | +4.07% |
| 07/06 | 231 | 232 | 226 | 232 | +0.43% | 9,300 | 32億5658万 | +4.98% |
| 07/03 | 227 | 234 | 225 | 231 | +1.76% | 16,000 | 32億4254万 | +5% |
| 07/02 | 224 | 227 | 223 | 227 | +0.89% | 7,000 | 31億8639万 | +3.18% |
| 07/01 | 223 | 225 | 221 | 225 | +0.45% | 3,700 | 31億5832万 | +2.27% |
| 06/30 | 223 | 224 | 222 | 224 | +0.45% | 2,700 | 31億4428万 | +1.82% |
| 06/29 | 220 | 223 | 220 | 223 | +1.36% | 7,400 | 31億3025万 | +1.36% |
| 06/26 | 217 | 220 | 217 | 220 | +1.85% | 4,800 | 30億8814万 | 0% |
| 06/25 | 216 | 218 | 216 | 216 | +0.47% | 2,000 | 30億3199万 | -1.82% |
| 06/24 | （IR情報）16:00 従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 06/24 | 217 | 218 | 215 | 215 | -0.46% | 2,800 | 30億1795万 | -2.27% |
| 06/23 | 218 | 218 | 215 | 216 | -0.92% | 6,600 | 30億3199万 | -1.82% |
| 06/22 | 218 | 220 | 218 | 218 | 0% | 2,900 | 30億6006万 | -1.36% |
| 06/19 | 221 | 221 | 217 | 218 | -0.46% | 7,300 | 30億6006万 | -1.36% |
| 06/18 | 220 | 220 | 219 | 219 | -0.45% | 1,200 | 30億7410万 | -0.9% |
| 06/17 | 219 | 220 | 219 | 220 | -0.45% | 6,300 | 30億8814万 | -0.45% |
| 06/16 | 220 | 221 | 219 | 221 | +0.45% | 2,900 | 31億217万 | 0% |
| 06/15 | 220 | 220 | 213 | 220 | +0.46% | 10,700 | 30億8814万 | -0.45% |
| 06/12 | 219 | 219 | 219 | 219 | 0% | 400 | 30億7410万 | -0.9% |
| 06/11 | 220 | 220 | 218 | 219 | -0.45% | 4,000 | 30億7410万 | -1.35% |
| 06/10 | 219 | 221 | 219 | 220 | +0.46% | 3,400 | 30億8814万 | -0.9% |
| 06/09 | 221 | 221 | 219 | 219 | -0.9% | 800 | 30億7410万 | -1.35% |
| 06/08 | 221 | 221 | 218 | 221 | 0% | 6,500 | 31億217万 | -0.45% |
| 06/05 | 220 | 221 | 218 | 221 | +0.45% | 4,700 | 31億217万 | -0.45% |
| 06/04 | 216 | 220 | 216 | 220 | +0.46% | 5,200 | 30億8814万 | -0.9% |
| 06/03 | 220 | 221 | 219 | 219 | +0.46% | 12,500 | 30億7410万 | -1.79% |
| 06/02 | 218 | 219 | 218 | 218 | -1.36% | 3,400 | 30億6006万 | -2.24% |
| 06/01 | 223 | 223 | 216 | 221 | 0% | 13,300 | 31億217万 | -0.9% |
| 05/29 | 221 | 223 | 220 | 221 | 0% | 3,300 | 31億217万 | -0.9% |
| 05/28 | 222 | 223 | 221 | 221 | -0.45% | 11,700 | 31億217万 | -0.9% |
| 05/27 | 224 | 224 | 221 | 222 | -0.89% | 5,500 | 31億1621万 | -0.89% |
| 05/26 | 224 | 224 | 222 | 224 | 0% | 2,600 | 31億4428万 | 0% |
| 05/25 | 224 | 225 | 222 | 224 | 0% | 5,700 | 31億4428万 | 0% |
| 05/22 | 221 | 225 | 220 | 224 | +1.36% | 9,700 | 31億4428万 | 0% |
| 05/21 | 221 | 224 | 220 | 221 | 0% | 8,500 | 31億217万 | -1.34% |
| 05/20 | 222 | 223 | 220 | 221 | -0.9% | 3,800 | 31億217万 | -1.34% |
| 05/19 | 223 | 223 | 220 | 223 | 0% | 4,700 | 31億3025万 | -0.45% |
| 05/18 | 220 | 223 | 218 | 223 | +0.45% | 7,300 | 31億3025万 | -0.45% |
| 05/15 | 222 | 223 | 221 | 222 | -0.45% | 3,400 | 31億1621万 | -0.89% |
| 05/14 | 223 | 224 | 219 | 223 | 0% | 12,900 | 31億3025万 | -0.45% |
| 05/13 | 223 | 223 | 221 | 223 | 0% | 14,900 | 31億3025万 | -0.45% |
| 05/12 | 224 | 224 | 222 | 223 | -0.45% | 10,400 | 31億3025万 | -0.45% |
| 05/11 | 224 | 224 | 222 | 224 | +0.45% | 9,400 | 31億4428万 | 0% |
| 05/08 | 224 | 224 | 221 | 223 | -0.45% | 6,700 | 31億3025万 | 0% |
| 05/07 | 221 | 224 | 221 | 224 | 0% | 14,200 | 31億4428万 | +0.45% |
| 05/01 | 224 | 224 | 220 | 224 | 0% | 7,200 | 31億4428万 | +0.45% |
| 04/30 | 224 | 225 | 220 | 224 | 0% | 12,800 | 31億4428万 | +0.45% |
| 04/28 | 221 | 225 | 221 | 224 | -0.44% | 16,500 | 31億4428万 | +0.45% |
| 04/27 | 225 | 225 | 222 | 225 | 0% | 5,900 | 31億5832万 | +1.35% |
| 04/24 | 223 | 225 | 222 | 225 | +1.35% | 1,200 | 31億5832万 | +1.35% |
| 04/23 | 224 | 225 | 222 | 222 | -0.89% | 4,600 | 31億1621万 | 0% |
| 04/22 | 226 | 226 | 224 | 224 | -0.88% | 2,200 | 31億4428万 | +0.9% |
| 04/21 | 225 | 226 | 224 | 226 | -0.44% | 3,700 | 31億7236万 | +1.8% |
| 04/20 | 225 | 227 | 222 | 227 | +1.34% | 7,300 | 31億8639万 | +2.25% |
| 04/17 | 224 | 226 | 224 | 224 | 0% | 4,400 | 31億4428万 | +0.9% |
| 04/16 | 226 | 227 | 221 | 224 | 0% | 16,400 | 31億4428万 | +0.9% |
| 04/15 | 226 | 226 | 223 | 224 | -0.44% | 7,500 | 31億4428万 | +1.36% |
| 04/14 | 226 | 227 | 219 | 225 | -0.88% | 29,800 | 31億5832万 | +1.81% |
| 04/13 | 234 | 235 | 224 | 227 | -0.87% | 63,100 | 31億8639万 | +2.71% |
| 04/10 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 04/10 | （IR情報）16:00 2026年2月期決算補足説明資料 |
| 04/10 | （IR情報）16:00 2026年2月期決算短信[日本基準](非連結) |
| 04/10 | 226 | 231 | 226 | 229 | +1.78% | 21,200 | 32億1447万 | +3.62% |
| 04/09 | 226 | 227 | 222 | 225 | -0.44% | 4,800 | 31億5832万 | +1.81% |
| 04/08 | 224 | 226 | 224 | 226 | +1.35% | 5,700 | 31億7236万 | +2.73% |
| 04/07 | 221 | 223 | 220 | 223 | +0.45% | 3,800 | 31億3025万 | +1.36% |
| 04/06 | 221 | 222 | 220 | 222 | +1.83% | 2,100 | 31億1621万 | +0.91% |
| 04/03 | 217 | 220 | 217 | 218 | +0.46% | 4,900 | 30億6006万 | -0.91% |
| 04/02 | 220 | 220 | 216 | 217 | 0% | 8,700 | 30億4602万 | -1.36% |
| 04/01 | 217 | 219 | 215 | 217 | +0.46% | 9,800 | 30億4602万 | -1.36% |
| 03/31 | 216 | 217 | 214 | 216 | 0% | 7,400 | 30億3199万 | -2.26% |
| 03/30 | 218 | 219 | 209 | 216 | -1.82% | 26,500 | 30億3199万 | -2.7% |
| 03/27 | 218 | 221 | 217 | 220 | +0.46% | 6,000 | 30億8814万 | -1.35% |
| 03/26 | 221 | 222 | 216 | 219 | -0.9% | 6,600 | 30億7410万 | -1.79% |
| 03/25 | 218 | 221 | 218 | 221 | +1.38% | 5,500 | 31億217万 | -0.9% |
| 03/24 | 219 | 220 | 216 | 218 | +2.35% | 7,500 | 30億6006万 | -2.68% |
| 03/23 | 217 | 221 | 210 | 213 | -4.48% | 27,300 | 29億8988万 | -4.91% |
| 03/19 | （IR情報）13:00 「ILEMER TOKYO」移転オープンイベントのお知らせ |
| 03/19 | 222 | 224 | 221 | 223 | -1.76% | 3,700 | 31億3025万 | -0.89% |
| 03/18 | 222 | 227 | 222 | 227 | +2.25% | 13,600 | 31億8639万 | +0.89% |
| 03/17 | 222 | 224 | 219 | 222 | -0.45% | 9,900 | 31億1621万 | -1.33% |
| 03/16 | 221 | 223 | 219 | 223 | +0.9% | 14,700 | 31億3025万 | -1.33% |
| 03/13 | （IR情報）11:00 新規出店のお知らせ（ATAOあべのハルカス店） |
| 03/13 | 222 | 222 | 221 | 221 | -0.45% | 2,100 | 31億217万 | -2.21% |
| 03/12 | 224 | 224 | 219 | 222 | +0.45% | 25,800 | 31億1621万 | -1.77% |
| 03/11 | 223 | 223 | 220 | 221 | -0.9% | 9,000 | 31億217万 | -2.21% |
| 03/10 | 219 | 223 | 219 | 223 | +2.29% | 11,900 | 31億3025万 | -1.33% |
| 03/09 | 220 | 220 | 215 | 218 | -1.8% | 25,300 | 30億6006万 | -3.54% |
| 03/06 | （IR情報）11:00 新規出店のお知らせ（ILEMER新宿店） |
| 03/06 | 221 | 223 | 220 | 222 | +0.45% | 6,700 | 31億1621万 | -1.77% |
| 03/05 | 217 | 221 | 217 | 221 | +2.79% | 10,600 | 31億217万 | -2.64% |
| 03/04 | 216 | 217 | 208 | 215 | -0.46% | 47,400 | 30億1795万 | -5.29% |
| 03/03 | 219 | 221 | 216 | 216 | -1.37% | 12,300 | 30億3199万 | -4.85% |
| 03/02 | 222 | 223 | 219 | 219 | -2.67% | 22,600 | 30億7410万 | -3.1% |
| 02/27 | 225 | 228 | 221 | 225 | 0% | 15,400 | 31億5832万 | -0.44% |
| 02/26 | 225 | 229 | 217 | 225 | 0% | 39,300 | 31億5832万 | -0.44% |
| 02/25 | 230 | 231 | 225 | 225 | -3.02% | 59,100 | 31億5832万 | 0% |
| 02/24 | 237 | 237 | 230 | 232 | -2.11% | 52,700 | 32億5658万 | +3.11% |
| 02/20 | 237 | 239 | 233 | 237 | 0% | 39,200 | 33億2676万 | +5.8% |
| 02/19 | 234 | 240 | 232 | 237 | +3.04% | 63,600 | 33億2676万 | +6.28% |
| 02/18 | 226 | 233 | 226 | 230 | +1.77% | 25,500 | 32億2851万 | +3.6% |
| 02/17 | 225 | 228 | 225 | 226 | -0.44% | 11,000 | 31億7236万 | +2.26% |
| 02/16 | 235 | 235 | 220 | 227 | -1.73% | 36,600 | 31億8639万 | +3.18% |
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。
