| 2026 |
| 06/25 | 1,335 | 1,340 | 1,325 | 1,336 | +0.23% | 6,300 | 48億1628万 | +1.06% |
| 06/24 | 1,328 | 1,335 | 1,328 | 1,333 | +0.45% | 2,400 | 48億546万 | +0.98% |
| 06/23 | 1,325 | 1,335 | 1,325 | 1,327 | -0.08% | 2,500 | 47億8383万 | +0.61% |
| 06/22 | 1,330 | 1,330 | 1,320 | 1,328 | +0.61% | 2,300 | 47億8744万 | +0.76% |
| 06/19 | 1,320 | 1,320 | 1,311 | 1,320 | +0.53% | 2,500 | 47億5860万 | +0.3% |
| 06/18 | 1,310 | 1,318 | 1,310 | 1,313 | +0.08% | 2,200 | 47億3336万 | -0.23% |
| 06/17 | 1,296 | 1,315 | 1,295 | 1,312 | +1.31% | 4,000 | 47億2976万 | -0.3% |
| 06/16 | 1,299 | 1,300 | 1,292 | 1,295 | -0.15% | 4,600 | 46億6847万 | -1.6% |
| 06/15 | 1,294 | 1,297 | 1,283 | 1,297 | +1.17% | 4,500 | 46億7568万 | -1.44% |
| 06/12 | 1,281 | 1,290 | 1,281 | 1,282 | 0% | 2,200 | 46億2161万 | -2.66% |
| 06/11 | 1,290 | 1,290 | 1,271 | 1,282 | -0.62% | 7,200 | 46億2161万 | -2.81% |
| 06/10 | 1,295 | 1,295 | 1,279 | 1,290 | +0.39% | 3,700 | 46億5045万 | -2.35% |
| 06/09 | 1,306 | 1,306 | 1,279 | 1,285 | -1.61% | 14,900 | 46億3242万 | -2.8% |
| 06/08 | 1,316 | 1,320 | 1,306 | 1,306 | +0.15% | 2,400 | 47億813万 | -1.43% |
| 06/05 | 1,323 | 1,339 | 1,295 | 1,304 | -2.76% | 14,800 | 47億92万 | -1.73% |
| 06/04 | 1,332 | 1,343 | 1,332 | 1,341 | +0.68% | 1,700 | 48億3430万 | +0.83% |
| 06/03 | 12:10 2026年5月度月次情報のお知らせ |
| 06/03 | 1,354 | 1,359 | 1,332 | 1,332 | -1.62% | 8,100 | 48億186万 | 0% |
| 06/02 | 1,371 | 1,371 | 1,353 | 1,354 | -1.38% | 2,600 | 48億8117万 | +1.5% |
| 06/01 | 1,373 | 1,382 | 1,349 | 1,373 | +1.85% | 4,500 | 49億4966万 | +2.69% |
| 05/29 | 1,361 | 1,387 | 1,348 | 1,348 | +0.22% | 4,700 | 48億5954万 | +0.75% |
| 05/28 | 1,368 | 1,388 | 1,345 | 1,345 | -1.54% | 5,900 | 48億4872万 | +0.3% |
| 05/27 | 1,347 | 1,366 | 1,345 | 1,366 | +1.34% | 8,500 | 49億2443万 | +1.71% |
| 05/26 | 1,322 | 1,348 | 1,320 | 1,348 | +1.97% | 24,600 | 48億5954万 | +0.22% |
| 05/25 | 1,300 | 1,325 | 1,300 | 1,322 | +1.46% | 6,900 | 47億6581万 | -1.78% |
| 05/22 | 1,293 | 1,304 | 1,293 | 1,303 | +0.77% | 7,000 | 46億9731万 | -3.19% |
| 05/21 | 1,295 | 1,307 | 1,293 | 1,293 | -0.31% | 12,600 | 46億6126万 | -4.01% |
| 05/20 | 1,305 | 1,305 | 1,296 | 1,297 | -0.61% | 8,500 | 46億7568万 | -3.85% |
| 05/19 | 1,300 | 1,305 | 1,298 | 1,305 | +0.93% | 5,600 | 47億452万 | -3.48% |
| 05/18 | 1,310 | 1,323 | 1,293 | 1,293 | -1.3% | 17,900 | 46億6126万 | -4.58% |
| 05/15 | 16:00 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/15 | 16:00 2026年6月期第3四半期決算において高い関心が予想される事項 |
| 05/15 | 1,311 | 1,328 | 1,310 | 1,310 | -0.08% | 5,900 | 47億2255万 | -3.53% |
| 05/14 | 1,311 | 1,318 | 1,309 | 1,311 | 0% | 5,000 | 47億2615万 | -3.67% |
| 05/13 | 1,307 | 1,321 | 1,307 | 1,311 | +0.31% | 2,000 | 47億2615万 | -3.82% |
| 05/12 | 1,317 | 1,322 | 1,307 | 1,307 | -0.68% | 5,100 | 47億1173万 | -4.25% |
| 05/11 | 1,329 | 1,329 | 1,302 | 1,316 | -0.9% | 12,100 | 47億4418万 | -3.8% |
| 05/08 | 12:00 2026年4月度月次情報のお知らせ |
| 05/08 | 1,328 | 1,334 | 1,328 | 1,328 | -0.38% | 3,900 | 47億8744万 | -3.21% |
| 05/07 | 1,327 | 1,348 | 1,327 | 1,333 | +0.6% | 4,800 | 48億546万 | -3.05% |
| 05/01 | 1,359 | 1,370 | 1,313 | 1,325 | -2.14% | 12,300 | 47億7662万 | -3.92% |
| 04/30 | 1,360 | 1,365 | 1,345 | 1,354 | -0.44% | 4,100 | 48億8117万 | -2.03% |
| 04/28 | 1,390 | 1,390 | 1,353 | 1,360 | -0.51% | 6,800 | 49億280万 | -1.81% |
| 04/27 | 1,378 | 1,379 | 1,353 | 1,367 | -2.64% | 4,900 | 49億2803万 | -1.44% |
| 04/24 | 1,393 | 1,405 | 1,385 | 1,404 | +1.45% | 4,200 | 50億6142万 | +1.01% |
| 04/23 | 1,410 | 1,426 | 1,372 | 1,384 | -1.84% | 3,800 | 49億8932万 | -0.5% |
| 04/22 | 1,426 | 1,426 | 1,410 | 1,410 | -0.84% | 600 | 50億8305万 | +1% |
| 04/21 | 1,430 | 1,430 | 1,412 | 1,422 | +1.43% | 1,000 | 51億2631万 | +1.72% |
| 04/20 | 1,429 | 1,429 | 1,402 | 1,402 | -0.57% | 2,900 | 50億5421万 | +0.14% |
| 04/17 | 1,398 | 1,414 | 1,398 | 1,410 | +0.86% | 5,800 | 50億8305万 | +0.43% |
| 04/16 | 1,383 | 1,399 | 1,376 | 1,398 | +1.53% | 6,600 | 50億3979万 | -0.64% |
| 04/15 | 1,338 | 1,385 | 1,338 | 1,377 | +3.07% | 9,100 | 49億6408万 | -2.41% |
| 04/14 | 1,316 | 1,336 | 1,316 | 1,336 | +1.52% | 7,500 | 48億1628万 | -5.58% |
| 04/13 | 1,336 | 1,339 | 1,310 | 1,316 | -1.86% | 20,500 | 47億4418万 | -7.45% |
| 04/10 | 1,370 | 1,381 | 1,341 | 1,341 | -1.97% | 16,200 | 48億3430万 | -6.22% |
| 04/09 | 1,384 | 1,391 | 1,356 | 1,368 | -1.08% | 10,800 | 49億3164万 | -4.74% |
| 04/08 | 1,390 | 1,403 | 1,379 | 1,383 | -0.07% | 12,500 | 49億8571万 | -4.02% |
| 04/07 | 1,379 | 1,390 | 1,377 | 1,384 | +0.51% | 6,000 | 49億8932万 | -4.35% |
| 04/06 | 1,386 | 1,387 | 1,371 | 1,377 | +0.44% | 5,300 | 49億6408万 | -5.23% |
| 04/03 | 12:00 2026年3月度月次情報のお知らせ |
| 04/03 | 1,356 | 1,386 | 1,353 | 1,371 | +1.11% | 6,600 | 49億4245万 | -6.16% |
| 04/02 | 1,399 | 1,407 | 1,350 | 1,356 | -2.09% | 22,700 | 48億8838万 | -7.63% |
| 04/01 | 1,410 | 1,411 | 1,378 | 1,385 | -1.35% | 13,600 | 49億9292万 | -6.1% |
| 03/31 | 1,405 | 1,420 | 1,385 | 1,404 | -0.14% | 5,100 | 50億6142万 | -5.14% |
| 03/30 | 1,444 | 1,500 | 1,380 | 1,406 | -1.88% | 26,700 | 50億6863万 | -5.26% |
| 03/27 | 1,372 | 1,435 | 1,369 | 1,433 | +2.65% | 14,300 | 51億6596万 | -3.83% |
| 03/26 | 1,435 | 1,435 | 1,375 | 1,396 | -2.72% | 25,500 | 50億3258万 | -6.68% |
| 03/25 | 1,411 | 1,441 | 1,405 | 1,435 | +1.77% | 10,600 | 51億7317万 | -4.59% |
| 03/24 | 1,435 | 1,447 | 1,380 | 1,410 | -1.74% | 16,300 | 50億8305万 | -6.68% |
| 03/23 | 1,445 | 1,450 | 1,424 | 1,435 | -0.69% | 10,900 | 51億7317万 | -5.41% |
| 03/19 | 1,480 | 1,489 | 1,430 | 1,445 | -2.96% | 68,700 | 52億922万 | -5.43% |
| 03/18 | 1,491 | 1,496 | 1,478 | 1,489 | +0.88% | 1,900 | 53億6784万 | -3.25% |
| 03/17 | 1,472 | 1,481 | 1,472 | 1,476 | -0.2% | 2,900 | 53億2098万 | -4.53% |
| 03/16 | 1,476 | 1,481 | 1,469 | 1,479 | +0.07% | 8,300 | 53億3179万 | -4.83% |
| 03/13 | 1,481 | 1,498 | 1,475 | 1,478 | -0.94% | 8,700 | 53億2819万 | -5.44% |
| 03/12 | 1,491 | 1,496 | 1,488 | 1,492 | 0% | 3,200 | 53億7866万 | -4.97% |
| 03/11 | 1,490 | 1,502 | 1,490 | 1,492 | +0.13% | 6,000 | 53億7866万 | -5.45% |
| 03/10 | 1,500 | 1,504 | 1,487 | 1,490 | -0.67% | 5,300 | 53億7145万 | -5.87% |
| 03/09 | 1,514 | 1,514 | 1,480 | 1,500 | -1.19% | 8,600 | 54億750万 | -5.6% |
| 03/06 | 10:20 ポップタウン住道オペラパーク店 ３月６日オープン |
| 03/06 | 1,528 | 1,528 | 1,514 | 1,518 | +0.73% | 3,300 | 54億7239万 | -4.77% |
| 03/05 | 1,495 | 1,530 | 1,495 | 1,507 | +0.8% | 6,300 | 54億3273万 | -5.64% |
| 03/04 | 12:00 2026年2月度月次情報のお知らせ |
| 03/04 | 1,498 | 1,500 | 1,475 | 1,495 | -1.12% | 21,600 | 53億8947万 | -6.74% |
| 03/03 | 1,549 | 1,549 | 1,512 | 1,512 | -2.58% | 7,600 | 54億5076万 | -6.03% |
| 03/02 | 1,549 | 1,558 | 1,540 | 1,552 | -0.39% | 9,400 | 55億9496万 | -3.84% |
| 02/27 | 1,532 | 1,560 | 1,532 | 1,558 | +0.45% | 7,500 | 56億1659万 | -3.59% |
| 02/26 | 1,545 | 1,557 | 1,515 | 1,551 | +0.39% | 10,600 | 55億9135万 | -4.14% |
| 02/25 | 1,503 | 1,549 | 1,503 | 1,545 | +2.79% | 9,500 | 55億6972万 | -4.81% |
| 02/24 | 1,506 | 1,514 | 1,496 | 1,503 | -0.2% | 14,300 | 54億1831万 | -7.56% |
| 02/20 | 1,556 | 1,556 | 1,495 | 1,506 | -3.28% | 61,300 | 54億2913万 | -7.61% |
| 02/19 | 1,581 | 1,581 | 1,557 | 1,557 | -1.52% | 15,800 | 56億1298万 | -4.71% |
| 02/18 | 1,600 | 1,600 | 1,581 | 1,581 | -1.19% | 13,000 | 56億9950万 | -3.3% |
| 02/17 | 1,599 | 1,610 | 1,592 | 1,600 | +0.06% | 13,200 | 57億6800万 | -2.14% |
| 02/16 | 1,585 | 1,600 | 1,565 | 1,599 | +2.83% | 22,100 | 57億6439万 | -2.14% |
| 02/13 | 1,600 | 1,631 | 1,551 | 1,555 | -9.38% | 87,200 | 56億577万 | -4.83% |
| 02/12 | 16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/12 | 16:00 2026年6月期第2四半期決算説明資料 |
| 02/12 | 16:00 株主優待制度の導入に関するお知らせ |
| 02/12 | 16:00 2026年６月期 第２四半期 決算説明動画公開のお知らせ |
| 02/12 | 1,732 | 1,747 | 1,700 | 1,716 | -0.41% | 9,000 | 61億8618万 | +4.89% |
| 02/10 | 1,664 | 1,724 | 1,664 | 1,723 | +3.55% | 9,200 | 62億1141万 | +5.64% |
| 02/09 | 1,698 | 1,700 | 1,664 | 1,664 | -1.19% | 5,800 | 59億9872万 | +2.34% |
| 02/06 | 10:00 南砂町SUNAMO店 ２月６日オープン |
| 02/06 | 1,688 | 1,699 | 1,680 | 1,684 | -0.71% | 4,100 | 60億7082万 | +3.76% |
| 02/05 | 1,670 | 1,696 | 1,656 | 1,696 | +1.86% | 9,700 | 61億1408万 | +4.69% |
| 02/04 | 12:00 2026年1月度月次情報のお知らせ |
| 02/04 | 1,665 | 1,669 | 1,645 | 1,665 | -0.24% | 4,100 | 60億232万 | +3.03% |
| 02/03 | 1,667 | 1,677 | 1,642 | 1,669 | +1.71% | 9,100 | 60億1674万 | +3.41% |
| 02/02 | 1,645 | 1,668 | 1,633 | 1,641 | +0.49% | 4,600 | 59億1580万 | +1.86% |
| 01/30 | 1,623 | 1,634 | 1,618 | 1,633 | +1.3% | 10,600 | 58億8696万 | +1.43% |
| 01/29 | 1,610 | 1,627 | 1,605 | 1,612 | +0.12% | 6,300 | 58億1126万 | +0.25% |
| 01/28 | 1,641 | 1,687 | 1,604 | 1,610 | -2.19% | 30,200 | 58億405万 | +0.12% |
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。
