| 2026 |
| 05/14 | 1,329 | 1,337 | 1,283 | 1,288 | -4.17% | 375,400 | 295億988万 | -3.81% |
| 05/13 | 1,420 | 1,423 | 1,324 | 1,344 | -5.88% | 418,100 | 307億9292万 | +0.6% |
| 05/12 | 1,468 | 1,525 | 1,416 | 1,428 | -4.67% | 378,400 | 327億1747万 | +7.53% |
| 05/11 | 1,440 | 1,528 | 1,427 | 1,498 | +2.11% | 329,200 | 343億2127万 | +13.48% |
| 05/08 | 1,484 | 1,535 | 1,440 | 1,467 | -3.23% | 382,800 | 336億1102万 | +11.9% |
| 05/07 | 1,453 | 1,539 | 1,452 | 1,516 | +4.41% | 584,400 | 347億3368万 | +16.17% |
| 05/01 | 1,506 | 1,519 | 1,415 | 1,452 | +7.08% | 612,300 | 332億6735万 | +11.69% |
| 05/01 | 株式分割 1→4 |
| 04/30 | 1,315 | 1,369 | 1,284 | 1,356 | +3.43% | 448,700 | 310億6785万 | +4.71% |
| 04/28 | 1,280 | 1,338 | 1,241 | 1,311 | +6.8% | 331,000 | 300億3684万 | +1.47% |
| 04/27 | 1,270 | 1,303 | 1,220 | 1,228 | -0.91% | 418,400 | 1124億9497万 | -4.99% |
| 04/24 | 1,253 | 1,278 | 1,230 | 1,239 | -2.46% | 370,000 | 1135億2598万 | -3.82% |
| 04/23 | 1,368 | 1,373 | 1,253 | 1,270 | -8.3% | 402,800 | 1163億8991万 | -0.94% |
| 04/22 | 1,420 | 1,420 | 1,368 | 1,385 | -2.64% | 354,000 | 1269億2915万 | +8.63% |
| 04/21 | 1,365 | 1,460 | 1,348 | 1,423 | +3.64% | 522,000 | 1303億6586万 | +12.72% |
| 04/20 | 1,393 | 1,418 | 1,353 | 1,373 | -2.31% | 323,200 | 1257億8358万 | +10.51% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 109,681株（0.47%）-0.03%義務消失 |
| 04/17 | 1,463 | 1,485 | 1,405 | 1,405 | -4.42% | 330,800 | 1287億6206万 | +14.98% |
| 04/16 | 1,400 | 1,505 | 1,375 | 1,470 | +8.49% | 1,153,200 | 1347億1903万 | +22.3% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 115,981株（0.5%）新規 |
| 04/15 | 1,318 | 1,393 | 1,318 | 1,355 | +5.45% | 961,200 | 1241億7978万 | +14.93% |
| 04/14 | 1,245 | 1,330 | 1,245 | 1,285 | +4.05% | 442,800 | 1177億6459万 | +10.68% |
| 04/13 | 1,238 | 1,275 | 1,215 | 1,235 | -1.2% | 328,000 | 1131億8231万 | +7.95% |
| 04/10 | 1,295 | 1,303 | 1,240 | 1,250 | -1.77% | 480,000 | 1145億5700万 | +10.52% |
| 04/09 | 1,234 | 1,273 | 1,218 | 1,273 | +1.8% | 535,600 | 1166億1902万 | +13.92% |
| 04/08 | 1,191 | 1,250 | 1,184 | 1,250 | +6.38% | 555,200 | 1145億5700万 | +13.74% |
| 04/07 | 1,208 | 1,253 | 1,169 | 1,175 | -2.49% | 600,400 | 1076億8358万 | +8.6% |
| 04/06 | 1,200 | 1,234 | 1,175 | 1,205 | -1.03% | 573,600 | 1104億3294万 | +12.83% |
| 04/03 | 1,154 | 1,224 | 1,139 | 1,218 | +7.03% | 799,200 | 1115億7851万 | +15.73% |
| 04/02 | 1,218 | 1,218 | 1,121 | 1,138 | -7.52% | 742,400 | 1042億4687万 | +9.8% |
| 04/01 | 1,280 | 1,308 | 1,225 | 1,230 | -2.96% | 614,800 | 1127億2408万 | +20.12% |
| 03/31 | 1,280 | 1,348 | 1,258 | 1,268 | -4.34% | 857,200 | 1161億6079万 | +25.74% |
| 03/30 | 1,358 | 1,358 | 1,273 | 1,325 | -3.46% | 703,200 | 1214億3042万 | +33.57% |
| 03/27 | 1,308 | 1,388 | 1,293 | 1,373 | +3.2% | 880,800 | 1257億8358万 | +40.77% |
| 03/26 | （IR情報）16:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 03/26 | （IR情報）16:00 よくある質問と回答(2026年3月) |
| 03/26 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 03/26 | 1,285 | 1,375 | 1,250 | 1,330 | +3.1% | 890,000 | 1218億8864万 | +39.27% |
| 03/25 | 1,220 | 1,320 | 1,205 | 1,290 | -1.71% | 1,142,000 | 1182億2282万 | +37.53% |
| 03/24 | 1,260 | 1,313 | 1,215 | 1,313 | +15.51% | 1,758,800 | 1202億8485万 | +42.05% |
| 03/23 | 1,071 | 1,159 | 1,066 | 1,136 | +4.48% | 1,014,000 | 1041億3231万 | +25% |
| 03/19 | 1,100 | 1,155 | 1,076 | 1,088 | +0.46% | 1,181,200 | 996億6459万 | +20.57% |
| 03/18 | 1,073 | 1,118 | 1,059 | 1,083 | +2.61% | 1,045,600 | 992億636万 | +20.81% |
| 03/17 | 1,005 | 1,071 | 994 | 1,055 | +14.83% | 2,741,600 | 966億8610万 | +18.41% |
| 03/16 | （IR情報）16:01 米国子会社設立に関するお知らせ |
| 03/16 | （IR情報）16:01 HUMAN MADE の大型旗艦店「HUMAN MADE TOKYO」が 2026年、原宿・神宮前にオープン |
| 03/16 | （IR情報）16:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 03/16 | （IR情報）16:00 2026年1月期通期決算説明資料 |
| 03/16 | （IR情報）16:00 2026年1月期決算短信〔日本基準〕(非連結) |
| 03/16 | 905 | 954 | 889 | 919 | +3.52% | 1,262,800 | 841億9939万 | +3.7% |
| 03/13 | 870 | 903 | 864 | 888 | -0.98% | 405,600 | 813億3547万 | -0.06% |
| 03/12 | 895 | 913 | 879 | 896 | -0.55% | 250,400 | 821億3736万 | +0.59% |
| 03/11 | 901 | 915 | 890 | 901 | +0.14% | 414,800 | 825億9559万 | +0.92% |
| 03/10 | 880 | 900 | 861 | 900 | +3.6% | 285,600 | 824億8104万 | +0.67% |
| 03/09 | （IR情報）15:00 新ブランド「Buffer（バッファ）」について |
| 03/09 | 880 | 886 | 846 | 869 | -4.79% | 512,000 | 796億1711万 | -3.15% |
| 03/06 | 864 | 921 | 863 | 913 | +1.53% | 352,400 | 836億2661万 | +1.28% |
| 03/05 | （IR情報）16:00 (開示事項の経過)中国子会社設立に関するお知らせ |
| 03/05 | 845 | 916 | 844 | 899 | +9.44% | 661,200 | 823億6648万 | -0.47% |
| 03/04 | 790 | 826 | 790 | 821 | 0% | 386,800 | 752億6394万 | -9.35% |
| 03/03 | 813 | 830 | 808 | 821 | -0.61% | 367,200 | 752億6394万 | -10.05% |
| 03/02 | 795 | 843 | 763 | 826 | +2.32% | 1,052,400 | 757億2217万 | -10.39% |
| 02/27 | 809 | 823 | 795 | 808 | -0.15% | 1,240,000 | 740億382万 | -13.08% |
| 02/26 | 848 | 848 | 804 | 809 | -4.57% | 822,000 | 741億1837万 | -13.87% |
| 02/25 | （IR情報）19:00 指名・報酬委員会の設置に関するお知らせ |
| 02/25 | 850 | 850 | 834 | 848 | +1.8% | 612,000 | 776億6964万 | -10.79% |
| 02/24 | 838 | 853 | 824 | 833 | -1.91% | 385,200 | 762億9496万 | -13.1% |
| 02/20 | 886 | 896 | 841 | 849 | -6.09% | 832,000 | 777億8420万 | -12.32% |
| 02/19 | 873 | 906 | 860 | 904 | +2.12% | 887,200 | 828億2471万 | -7.59% |
| 02/18 | 896 | 906 | 876 | 885 | -2.48% | 702,400 | 811億635万 | -10.15% |
| 02/17 | 940 | 960 | 886 | 908 | -2.16% | 1,032,400 | 831億6838万 | -8.79% |
| 02/16 | 950 | 994 | 928 | 928 | -2.11% | 384,800 | 850億129万 | -7.53% |
| 02/13 | 965 | 978 | 935 | 948 | -1.81% | 248,800 | 868億3420万 | -6.19% |
| 02/12 | 938 | 969 | 916 | 965 | +2.93% | 347,600 | 884億3800万 | -5.02% |
| 02/10 | （IR情報）16:00 新規出店に関するお知らせ |
| 02/10 | 938 | 948 | 925 | 938 | -1.06% | 579,600 | 859億1775万 | -7.91% |
| 02/10 | （空売り報告）Nomura International plc 106,800株（0.46%）-0.07%義務消失 |
| 02/09 | 948 | 951 | 928 | 948 | +1.2% | 179,600 | 868億3420万 | -7.38% |
| 02/06 | 950 | 953 | 921 | 936 | -2.09% | 405,200 | 858億319万 | -8.84% |
| 02/05 | 963 | 971 | 945 | 956 | -0.26% | 222,000 | 876億3610万 | -7.16% |
| 02/04 | 983 | 1,006 | 955 | 959 | +0.92% | 344,400 | 878億6521万 | -7.37% |
| 02/03 | 941 | 978 | 941 | 950 | +0.93% | 311,200 | 870億6332万 | -8.65% |
| 02/02 | 963 | 964 | 930 | 941 | -2.21% | 794,000 | 862億6142万 | -10.01% |
| 02/02 | （空売り報告）Nomura International plc 122,800株（0.53%）再IN |
| 01/30 | 939 | 971 | 930 | 963 | -0.77% | 808,000 | 882億889万 | -8.42% |
| 01/29 | 948 | 971 | 940 | 970 | +1.04% | 327,200 | 888億9623万 | -7.88% |
| 01/28 | （IR情報）16:15 OTSUMO PLAZA リニューアル・オープンのお知らせ |
| 01/28 | 986 | 995 | 950 | 960 | -2.66% | 638,800 | 879億7977万 | -8.75% |
| 01/27 | 1,008 | 1,010 | 986 | 986 | -1.38% | 418,000 | 903億8547万 | -6.25% |
| 01/26 | 1,006 | 1,018 | 996 | 1,000 | -2.32% | 444,800 | 916億4560万 | -4.85% |
| 01/23 | 1,018 | 1,029 | 1,004 | 1,024 | 0% | 358,000 | 938億2218万 | -2.31% |
| 01/22 | 1,043 | 1,054 | 1,024 | 1,024 | -1.68% | 363,200 | 938億2218万 | -2.13% |
| 01/21 | 1,056 | 1,090 | 1,041 | 1,041 | -3.92% | 338,000 | 954億2598万 | -0.64% |
| 01/20 | 1,060 | 1,084 | 1,039 | 1,084 | +1.76% | 266,800 | 993億2091万 | +3.61% |
| 01/19 | 1,039 | 1,065 | 1,013 | 1,065 | -0.47% | 655,200 | 976億256万 | +2.11% |
| 01/16 | 1,080 | 1,093 | 1,038 | 1,070 | -2.06% | 450,800 | 980億6079万 | +2.69% |
| 01/15 | 1,078 | 1,093 | 1,045 | 1,093 | +0.46% | 312,800 | 1001億2281万 | +5.05% |
| 01/14 | 1,118 | 1,139 | 1,066 | 1,088 | -3.23% | 486,400 | 996億6459万 | +4.77% |
| 01/13 | 1,128 | 1,159 | 1,099 | 1,124 | +0.67% | 450,400 | 1029億8674万 | +8.16% |
| 01/09 | 1,093 | 1,144 | 1,083 | 1,116 | +1.36% | 569,600 | 1022億9940万 | +7.13% |
| 01/08 | 1,090 | 1,135 | 1,088 | 1,101 | +1.03% | 527,600 | 1009億2471万 | +5.99% |
| 01/07 | 1,003 | 1,090 | 1,003 | 1,090 | +5.7% | 712,800 | 998億9370万 | +4.81% |
| 01/06 | 1,050 | 1,069 | 1,014 | 1,031 | -2.71% | 617,200 | 945億952万 | -0.36% |
| 01/05 | 1,065 | 1,103 | 1,060 | 1,060 | +1.07% | 575,200 | 971億4433万 | +2.91% |
| 2025 |
| 12/30 | 1,020 | 1,056 | 1,019 | 1,049 | +3.58% | 442,400 | 961億1332万 | - |
| 12/29 | 1,053 | 1,061 | 1,006 | 1,013 | -4.71% | 675,200 | 927億9117万 | - |
| 12/26 | 1,100 | 1,136 | 1,063 | 1,063 | -1.96% | 1,196,400 | 973億7345万 | - |
| 12/25 | 1,125 | 1,166 | 1,083 | 1,084 | -2.36% | 1,334,400 | 993億2091万 | - |
| 12/24 | （5%ルール）NIGOLD（42.42%）長尾智明（3.62%） |
| 12/24 | 1,175 | 1,220 | 1,096 | 1,110 | +3.74% | 2,501,200 | 1017億2661万 | - |
| 12/23 | 1,010 | 1,070 | 988 | 1,070 | +6.6% | 812,000 | 980億6079万 | - |
| 12/22 | 960 | 1,030 | 960 | 1,004 | +5.66% | 782,000 | 919億8927万 | - |
| 12/19 | （IR情報）16:00 中国子会社設立に関するお知らせ |
| 12/19 | 974 | 1,034 | 950 | 950 | -2.44% | 893,200 | 870億6332万 | - |
| 12/19 | （空売り報告）野村證券 0株（0%）-3.71%義務消失 |
| 12/18 | 951 | 1,001 | 925 | 974 | +2.37% | 723,600 | 892億3990万 | - |
| 12/18 | （空売り報告）Nomura International plc 92,000株（0.4%）-0.18%義務消失 |
| 12/17 | 941 | 978 | 921 | 951 | +2.98% | 1,193,600 | 871億7787万 | - |
| 12/16 | 950 | 958 | 910 | 924 | -3.9% | 1,748,400 | 846億5762万 | - |
| 12/16 | （空売り報告）Nomura International plc 133,700株（0.58%）-0.15% |
| 12/15 | 1,100 | 1,100 | 955 | 961 | -11.2% | 2,675,200 | 880億9433万 | - |
| 12/15 | （空売り報告）Nomura International plc 167,600株（0.73%）新規 |
| 12/12 | （IR情報）16:00 2026年1月期第3四半期決算説明資料 |
| 12/12 | （IR情報）16:00 2026年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/12 | 998 | 1,094 | 988 | 1,083 | +10.04% | 1,638,400 | 992億636万 | - |
| 12/11 | 1,023 | 1,023 | 966 | 984 | -2.36% | 697,200 | 901億5635万 | - |
| 12/10 | 1,044 | 1,045 | 980 | 1,008 | -3.93% | 893,600 | 923億3294万 | - |
| 12/09 | 1,031 | 1,075 | 1,026 | 1,049 | +1.7% | 848,800 | 961億1332万 | - |
| 12/08 | 1,038 | 1,054 | 1,001 | 1,031 | -1.08% | 914,800 | 945億952万 | - |
| 12/05 | 1,085 | 1,118 | 1,030 | 1,043 | -5.33% | 1,629,600 | 955億4053万 | - |
| 12/04 | （5%ルール）NIGOLD（42.42%）長尾智明（7.33%） |
| 12/04 | （5%ルール）Pharrell Williams（18.16%） |
| 12/04 | 1,163 | 1,180 | 1,088 | 1,101 | -8.23% | 2,929,600 | 1009億2471万 | - |
| 12/03 | 1,071 | 1,225 | 1,070 | 1,200 | +13.88% | 5,773,600 | 1099億7472万 | - |
| 12/02 | 1,099 | 1,115 | 984 | 1,054 | -5.49% | 4,167,200 | 965億7155万 | - |
| 12/01 | 1,065 | 1,120 | 980 | 1,115 | +14.07% | 5,524,800 | 1021億8484万 | - |
| 11/28 | 904 | 1,020 | 886 | 978 | +10.3% | 9,940,800 | 895億8357万 | - |
| 11/27 | 860 | 960 | 851 | 886 | 0% | 19,375,200 | 812億2091万 | - |
| 11/27 | （IR情報）8:00 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
| 11/27 | （IR情報）8:00 事業計画及び成長可能性に関する事項 |
| 11/27 | （IR情報）8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 11/27 | （空売り報告）野村證券 850,700株（3.71%）新規 |
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。
