| 2024 |
| 04/26 | 1,433 | 1,440 | 1,413 | 1,427 | -0.9% | 133,300 | 214億7026万 | -7.22% |
| 04/25 | 1,441 | 1,479 | 1,434 | 1,440 | -2.04% | 472,600 | 216億6586万 | -7.22% |
| 04/24 | 1,476 | 1,483 | 1,458 | 1,470 | +1.24% | 145,600 | 221億1723万 | -6.25% |
| 04/23 | 1,490 | 1,490 | 1,441 | 1,452 | -1.02% | 88,900 | 218億4641万 | -8.28% |
| 04/22 | 1,452 | 1,490 | 1,448 | 1,467 | +2.02% | 109,700 | 220億7209万 | -8.26% |
| 04/19 | 17:00 バリオセキュア株式会社との資本業務提携契約の一部変更に関するお知らせ |
| 04/19 | 1,445 | 1,470 | 1,403 | 1,438 | -1.91% | 152,900 | 216億3576万 | -10.63% |
| 04/18 | 1,440 | 1,484 | 1,428 | 1,466 | +2.16% | 90,300 | 220億5705万 | -9.67% |
| 04/17 | 1,510 | 1,521 | 1,434 | 1,435 | -5.41% | 152,500 | 215億9063万 | -12.02% |
| 04/16 | 1,487 | 1,550 | 1,486 | 1,517 | -0.07% | 84,900 | 228億2438万 | -7.61% |
| 04/15 | 1,500 | 1,537 | 1,492 | 1,518 | +0.2% | 86,800 | 228億3942万 | -7.94% |
| 04/12 | 1,557 | 1,579 | 1,507 | 1,515 | -2.7% | 148,900 | 227億9429万 | -9.61% |
| 04/11 | 1,565 | 1,587 | 1,535 | 1,557 | -3.47% | 135,600 | 234億2621万 | -8.3% |
| 04/10 | 1,535 | 1,640 | 1,535 | 1,613 | +5.91% | 276,400 | 242億6877万 | -6.22% |
| 04/09 | 1,475 | 1,539 | 1,463 | 1,523 | +4.03% | 155,500 | 229億1465万 | -12.27% |
| 04/08 | 1,510 | 1,512 | 1,460 | 1,464 | -2.07% | 160,500 | 220億2695万 | -16.63% |
| 04/05 | 1,490 | 1,506 | 1,461 | 1,495 | -1.77% | 228,600 | 224億9337万 | -15.77% |
| 04/04 | 1,526 | 1,553 | 1,520 | 1,522 | +0.4% | 133,700 | 228億9961万 | -15.16% |
| 04/03 | 1,527 | 1,555 | 1,516 | 1,516 | -2.7% | 182,500 | 228億933万 | -16.47% |
| 04/02 | 1,642 | 1,648 | 1,557 | 1,558 | -5.4% | 283,300 | 234億4125万 | -15.19% |
| 04/01 | 1,678 | 1,697 | 1,642 | 1,647 | -0.9% | 138,300 | 247億8032万 | -11.36% |
| 03/29 | 1,650 | 1,677 | 1,637 | 1,662 | +0.42% | 113,400 | 250億601万 | -10.98% |
| 03/28 | 1,666 | 1,682 | 1,644 | 1,655 | -0.3% | 119,400 | 249億69万 | -11.64% |
| 03/27 | 1,715 | 1,720 | 1,660 | 1,660 | -3.38% | 215,600 | 249億7592万 | -11.75% |
| 03/26 | 1,714 | 1,730 | 1,697 | 1,718 | +0.23% | 145,400 | 258億4857万 | -9.2% |
| 03/25 | 1,780 | 1,798 | 1,710 | 1,714 | -4.25% | 213,400 | 257億8839万 | -9.84% |
| 03/22 | 1,821 | 1,846 | 1,744 | 1,790 | -1.49% | 283,700 | 269億3186万 | -5.94% |
| 03/21 | 1,916 | 1,916 | 1,811 | 1,817 | -1.78% | 391,200 | 273億3810万 | -4.42% |
| 03/19 | 15:30 株式会社ティファナ・ドットコムのグループ会社化について |
| 03/19 | 15:30 株式会社ティファナ・ドットコムの株式の取得(子会社化)に関するお知らせ |
| 03/19 | 1,848 | 1,858 | 1,809 | 1,850 | -0.48% | 315,200 | 278億3461万 | -2.48% |
| 03/18 | 1,719 | 1,859 | 1,698 | 1,859 | +7.96% | 431,200 | 279億7002万 | -1.59% |
| 03/15 | 1,744 | 1,758 | 1,693 | 1,722 | -2.71% | 343,500 | 259億875万 | -8.36% |
| 03/14 | 1,641 | 1,770 | 1,641 | 1,770 | +6.05% | 561,100 | 266億3095万 | -5.5% |
| 03/13 | 1,795 | 1,797 | 1,624 | 1,669 | -2.68% | 981,300 | 251億1133万 | -10.51% |
| 03/12 | 1,651 | 1,715 | 1,565 | 1,715 | +1.42% | 1,214,700 | 258億343万 | -7.89% |
| 03/11 | 1,751 | 1,763 | 1,691 | 1,691 | -22.82% | 1,269,200 | 254億4234万 | -8.89% |
| 03/08 | 15:30 2024年4月期第3四半期決算説明資料 |
| 03/08 | 15:30 2024年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/08 | 15:30 2024年4月期通期連結業績予想修正に関するお知らせ |
| 03/08 | 2,145 | 2,263 | 2,100 | 2,191 | +5.24% | 1,073,500 | 329億6520万 | +18.18% |
| 03/07 | 2,105 | 2,131 | 2,017 | 2,082 | -1.09% | 615,100 | 313億2522万 | +13.77% |
| 03/06 | 2,151 | 2,264 | 2,084 | 2,105 | +4.52% | 1,498,200 | 316億7127万 | +16.23% |
| 03/05 | 2,020 | 2,052 | 1,912 | 2,014 | +0.1% | 474,300 | 303億211万 | +12.39% |
| 03/04 | 1,975 | 2,069 | 1,967 | 2,012 | +3.44% | 577,400 | 302億7202万 | +13.16% |
| 03/01 | 1,994 | 1,997 | 1,913 | 1,945 | -0.56% | 237,100 | 292億6395万 | +10.14% |
| 02/29 | 2,017 | 2,036 | 1,945 | 1,956 | -4.91% | 363,700 | 294億2946万 | +11.26% |
| 02/28 | 2,100 | 2,123 | 2,029 | 2,057 | -0.63% | 330,700 | 309億4908万 | +17.74% |
| 02/27 | 2,120 | 2,145 | 2,005 | 2,070 | -0.58% | 518,800 | 311億4467万 | +19.52% |
| 02/26 | 1,904 | 2,124 | 1,858 | 2,082 | +10.86% | 1,177,000 | 313億2522万 | +21.54% |
| 02/22 | 1,898 | 1,904 | 1,814 | 1,878 | +4.68% | 395,400 | 282億5589万 | +10.99% |
| 02/21 | 1,801 | 1,805 | 1,700 | 1,794 | -3.81% | 303,300 | 269億8308万 | +6.85% |
| 02/20 | 1,895 | 1,930 | 1,845 | 1,865 | -3.62% | 346,900 | 280億5097万 | +11.74% |
| 02/19 | 1,910 | 1,958 | 1,885 | 1,935 | +0.05% | 423,100 | 291億382万 | +16.57% |
| 02/16 | 1,810 | 1,944 | 1,788 | 1,934 | +8.53% | 732,600 | 290億8878万 | +17.35% |
| 02/15 | 1,734 | 1,789 | 1,689 | 1,782 | +3.66% | 336,700 | 268億259万 | +8.59% |
| 02/14 | 1,699 | 1,749 | 1,681 | 1,719 | -1.15% | 241,600 | 258億5502万 | +4.82% |
| 02/13 | 1,678 | 1,800 | 1,664 | 1,739 | +6.49% | 700,900 | 261億5584万 | +5.97% |
| 02/09 | 1,608 | 1,642 | 1,597 | 1,633 | +0.74% | 166,700 | 245億6152万 | -0.18% |
| 02/08 | 1,583 | 1,626 | 1,553 | 1,621 | +3.38% | 179,600 | 243億8103万 | -1.04% |
| 02/07 | 1,586 | 1,586 | 1,551 | 1,568 | -0.7% | 110,000 | 235億8387万 | -4.39% |
| 02/06 | 1,599 | 1,612 | 1,546 | 1,579 | -0.38% | 185,600 | 237億4932万 | -4.13% |
| 02/05 | 1,558 | 1,588 | 1,522 | 1,585 | +0.63% | 243,800 | 238億3956万 | -4.29% |
| 02/02 | 15:30 2024年4月期第3四半期決算における特別損失(のれん一括償却等)の計上に関するお知らせ |
| 02/02 | 1,628 | 1,635 | 1,575 | 1,575 | -3.37% | 404,300 | 236億8916万 | -5.29% |
| 02/01 | 1,572 | 1,687 | 1,553 | 1,630 | +3.03% | 1,147,200 | 245億1640万 | -2.51% |
| 01/31 | 1,590 | 1,602 | 1,563 | 1,582 | -1.86% | 171,900 | 237億9444万 | -5.66% |
| 01/30 | 1,623 | 1,641 | 1,590 | 1,612 | -0.8% | 318,700 | 242億4566万 | -4.39% |
| 01/29 | 1,688 | 1,693 | 1,625 | 1,625 | -3.27% | 150,500 | 244億4119万 | -4.13% |
| 01/26 | 1,700 | 1,737 | 1,676 | 1,680 | -2.04% | 184,400 | 252億6843万 | -1.35% |
| 01/25 | 1,713 | 1,733 | 1,674 | 1,715 | -0.41% | 191,700 | 257億9486万 | +0.7% |
| 01/24 | 1,700 | 1,743 | 1,670 | 1,722 | +1.18% | 238,400 | 259億14万 | +1.18% |
| 01/23 | 1,724 | 1,748 | 1,686 | 1,702 | +1.07% | 376,200 | 255億9933万 | +0.35% |
| 01/22 | 1,621 | 1,684 | 1,607 | 1,684 | +5.85% | 328,000 | 253億2860万 | -0.3% |
| 01/19 | 1,572 | 1,598 | 1,540 | 1,591 | +2.45% | 179,700 | 239億2981万 | -5.24% |
| 01/18 | 1,513 | 1,569 | 1,508 | 1,553 | +0.71% | 181,300 | 233億5826万 | -7.5% |
| 01/17 | 1,548 | 1,589 | 1,532 | 1,542 | -1.41% | 187,200 | 231億9281万 | -7.55% |
| 01/16 | 1,602 | 1,635 | 1,555 | 1,564 | -3.28% | 326,300 | 235億2371万 | -5.61% |
| 01/15 | 1,643 | 1,647 | 1,591 | 1,617 | -1.52% | 222,900 | 243億2087万 | -1.82% |
| 01/12 | 1,737 | 1,744 | 1,642 | 1,642 | -6.28% | 449,800 | 246億9689万 | +0.49% |
| 01/11 | 1,780 | 1,780 | 1,697 | 1,752 | -0.74% | 364,800 | 263億5137万 | +7.88% |
| 01/10 | 1,723 | 1,785 | 1,705 | 1,765 | +0.51% | 356,500 | 265億4690万 | +9.83% |
| 01/09 | 1,646 | 1,765 | 1,646 | 1,756 | +9.07% | 517,100 | 264億1153万 | +10.3% |
| 01/05 | 1,652 | 1,676 | 1,603 | 1,610 | -3.59% | 272,200 | 242億1558万 | +2.16% |
| 01/04 | 1,655 | 1,682 | 1,642 | 1,670 | -1.18% | 197,000 | 251億1803万 | +6.78% |
| 2023 |
| 12/29 | 1,725 | 1,741 | 1,673 | 1,690 | -2.82% | 289,400 | 254億1884万 | +8.96% |
| 12/28 | 1,767 | 1,773 | 1,706 | 1,739 | -3.76% | 351,300 | 261億5584万 | +13.07% |
| 12/27 | 1,739 | 1,809 | 1,735 | 1,807 | +3.91% | 315,800 | 271億7861万 | +18.65% |
| 12/26 | 1,788 | 1,838 | 1,735 | 1,739 | -3.66% | 339,100 | 261億5584万 | +15.24% |
| 12/25 | 1,743 | 1,839 | 1,743 | 1,805 | +2.27% | 337,300 | 271億4853万 | +20.74% |
| 12/22 | 1,800 | 1,829 | 1,735 | 1,765 | -1.45% | 385,000 | 265億4690万 | +19.5% |
| 12/21 | 1,803 | 1,839 | 1,770 | 1,791 | -2.82% | 508,200 | 269億3795万 | +22.5% |
| 12/20 | 1,850 | 1,925 | 1,826 | 1,843 | +1.26% | 1,159,600 | 277億2007万 | +27.37% |
| 12/19 | 1,684 | 1,820 | 1,684 | 1,820 | +8.33% | 730,500 | 273億7414万 | +27.36% |
| 12/18 | 1,765 | 1,770 | 1,673 | 1,680 | -0.94% | 706,200 | 252億6843万 | +18.98% |
| 12/15 | 1,560 | 1,701 | 1,547 | 1,696 | +7.14% | 714,000 | 255億908万 | +20.97% |
| 12/14 | 1,525 | 1,589 | 1,520 | 1,583 | +4.83% | 544,300 | 238億948万 | +13.72% |
| 12/13 | 1,425 | 1,535 | 1,405 | 1,510 | +3.99% | 503,200 | 227億1151万 | +9.1% |
| 12/12 | 1,592 | 1,596 | 1,423 | 1,452 | -7.81% | 1,418,200 | 218億3915万 | +5.22% |
| 12/11 | 1,575 | 1,575 | 1,521 | 1,575 | +23.53% | 674,300 | 236億8916万 | +14.3% |
| 12/08 | 15:30 2024年4月期第2四半期決算説明資料 |
| 12/08 | 15:30 2024年4月期第2四半期決算短信〔日本基準〕(連結) |
| 12/08 | 1,294 | 1,320 | 1,273 | 1,275 | -0.39% | 199,100 | 191億7693万 | -6.87% |
| 12/07 | 1,301 | 1,305 | 1,260 | 1,280 | -2.14% | 132,900 | 192億5214万 | -6.5% |
| 12/06 | 1,310 | 1,336 | 1,297 | 1,308 | +0.15% | 109,700 | 196億7328万 | -4.53% |
| 12/05 | 1,357 | 1,360 | 1,305 | 1,306 | -5.29% | 136,600 | 196億4320万 | -4.67% |
| 12/04 | 1,329 | 1,409 | 1,317 | 1,379 | +3.14% | 168,100 | 207億4117万 | +0.44% |
| 12/01 | 1,372 | 1,387 | 1,332 | 1,337 | -3.05% | 66,500 | 201億946万 | -2.62% |
| 11/30 | 1,371 | 1,387 | 1,353 | 1,379 | +0.66% | 80,400 | 207億4117万 | +0.29% |
| 11/24 | 15:30 株式会社エーアイスクエアの株式の取得(子会社化)に関するお知らせ |
