| 2026 |
| 09/18 | 1,602 | 1,695 | 1,578 | 1,682 | +5.26% | 1,073,100 | - | +10.15% |
| 09/17 | （IR情報）16:00 HUMAN MADE初の旗艦店「HUMAN MADE TOKYO」オープンのお知らせ |
| 09/17 | 1,560 | 1,635 | 1,536 | 1,598 | +3.5% | 848,000 | - | +5.34% |
| 09/16 | 1,450 | 1,554 | 1,424 | 1,544 | +5.83% | 933,700 | - | +2.25% |
| 09/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 656,300株（0.71%）+0.1% |
| 09/15 | 1,414 | 1,489 | 1,396 | 1,459 | +4.66% | 779,900 | - | -2.99% |
| 09/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 563,100株（0.61%）+0.11% |
| 09/14 | 1,407 | 1,474 | 1,360 | 1,394 | +1.23% | 1,733,000 | - | -7.25% |
| 09/11 | （IR情報）16:00 株式会社アンダーカバーの株式取得(子会社化)に関する株式譲渡契約締結のお知らせ |
| 09/11 | （IR情報）16:00 株主優待制度の導入(新設)に関するお知らせ |
| 09/11 | （IR情報）16:00 2027年1月期通期連結業績予想の修正に関するお知らせ |
| 09/11 | （IR情報）16:00 2027年1月期第2四半期決算説明資料 |
| 09/11 | （IR情報）16:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 09/11 | 1,366 | 1,415 | 1,336 | 1,377 | -3.03% | 884,100 | - | -8.38% |
| 09/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 463,300株（0.5%）再IN |
| 09/10 | 1,472 | 1,498 | 1,406 | 1,420 | -2.61% | 649,400 | - | -5.52% |
| 09/09 | 1,490 | 1,492 | 1,428 | 1,458 | -2.93% | 571,700 | - | -2.8% |
| 09/08 | 1,520 | 1,539 | 1,490 | 1,502 | -0.53% | 286,300 | - | +0.4% |
| 09/07 | 1,562 | 1,572 | 1,493 | 1,510 | -3.33% | 482,500 | - | +1.48% |
| 09/04 | 1,496 | 1,575 | 1,489 | 1,562 | +6.55% | 427,600 | - | +5.47% |
| 09/03 | 1,485 | 1,492 | 1,435 | 1,466 | -2.53% | 645,400 | - | -0.27% |
| 09/02 | 1,598 | 1,602 | 1,503 | 1,504 | -6.82% | 494,200 | - | +2.66% |
| 09/01 | 1,700 | 1,706 | 1,596 | 1,614 | -3.93% | 440,600 | - | +10.55% |
| 08/31 | 1,670 | 1,688 | 1,644 | 1,680 | +3.64% | 346,200 | - | +15.7% |
| 08/28 | 1,612 | 1,644 | 1,577 | 1,621 | +2.53% | 383,400 | - | +12.49% |
| 08/27 | 1,678 | 1,681 | 1,570 | 1,581 | -5.78% | 564,200 | - | +10.17% |
| 08/26 | 1,790 | 1,799 | 1,672 | 1,678 | -2.5% | 380,800 | - | +17.34% |
| 08/25 | 1,706 | 1,731 | 1,671 | 1,721 | +3.86% | 526,900 | - | +21.03% |
| 08/24 | 1,660 | 1,699 | 1,637 | 1,657 | -0.3% | 1,087,400 | - | +17.27% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 383,800株（0.41%）-0.13%義務消失 |
| 08/21 | 1,592 | 1,662 | 1,551 | 1,662 | +22.03% | 2,210,500 | - | +17.96% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 503,400株（0.54%）-0.06% |
| 08/20 | （IR情報）16:00 2027年春 中国初のHUMAN MADE旗艦店オープンに関するお知らせ |
| 08/20 | 1,388 | 1,415 | 1,339 | 1,362 | +0.29% | 448,500 | - | -2.99% |
| 08/19 | 1,329 | 1,379 | 1,325 | 1,358 | 0% | 184,200 | - | -3.76% |
| 08/18 | 1,405 | 1,416 | 1,351 | 1,358 | -3.35% | 235,800 | - | -4.1% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 555,400株（0.6%）+0.02% |
| 08/17 | 1,443 | 1,469 | 1,395 | 1,405 | -1.68% | 161,500 | - | -1.26% |
| 08/14 | 1,416 | 1,429 | 1,371 | 1,429 | +0.92% | 165,400 | - | -0.21% |
| 08/13 | 1,406 | 1,428 | 1,406 | 1,416 | +1.22% | 95,800 | - | -1.73% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 538,300株（0.58%）-0.09% |
| 08/12 | 1,440 | 1,470 | 1,391 | 1,399 | -2.78% | 200,800 | - | -3.65% |
| 08/10 | 1,390 | 1,455 | 1,375 | 1,439 | +3.9% | 242,700 | - | -1.51% |
| 08/07 | 1,393 | 1,395 | 1,352 | 1,385 | -0.57% | 110,500 | - | -5.59% |
| 08/06 | （IR情報）16:00 「JPX スタートアップ急成長100 指数」構成銘柄への選定に関するお知らせ |
| 08/06 | 1,372 | 1,407 | 1,354 | 1,393 | +3.41% | 187,500 | - | -5.04% |
| 08/05 | 1,390 | 1,404 | 1,328 | 1,347 | -1.1% | 277,900 | - | -8.12% |
| 08/04 | 1,312 | 1,375 | 1,296 | 1,362 | +5.09% | 139,700 | - | -7.47% |
| 08/03 | 1,325 | 1,337 | 1,252 | 1,296 | -1.89% | 259,700 | - | -12.31% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 618,600株（0.67%）-0.06% |
| 07/31 | 1,304 | 1,348 | 1,291 | 1,321 | +1.3% | 202,100 | - | -11.04% |
| 07/30 | 1,316 | 1,354 | 1,271 | 1,304 | -2.4% | 483,400 | - | -12.72% |
| 07/29 | 1,381 | 1,391 | 1,295 | 1,336 | -3.05% | 778,200 | - | -10.99% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 674,100株（0.73%）-0.09% |
| 07/28 | 1,420 | 1,421 | 1,373 | 1,378 | -2.89% | 259,500 | - | -8.44% |
| 07/27 | 1,380 | 1,421 | 1,374 | 1,419 | +2.09% | 240,700 | - | -5.9% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 758,200株（0.82%）+0.08% |
| 07/24 | 1,455 | 1,471 | 1,383 | 1,390 | -6.08% | 400,200 | - | -8.07% |
| 07/23 | （IR情報）16:00 執行役員制度の導入および代表取締役の役職変更に関するお知らせ |
| 07/23 | （IR情報）11:00 「HUMAN MADE SHINSAIBASHI PARCO」リニューアルオープンのお知らせ |
| 07/23 | 1,452 | 1,490 | 1,445 | 1,480 | +1.65% | 176,600 | - | -2.82% |
| 07/22 | 1,477 | 1,484 | 1,434 | 1,456 | -1.69% | 294,400 | - | -4.77% |
| 07/21 | 1,481 | 1,532 | 1,451 | 1,481 | -0.8% | 360,100 | - | -3.71% |
| 07/17 | 1,460 | 1,506 | 1,399 | 1,493 | -3.68% | 786,000 | - | -3.68% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 679,400株（0.74%）+0.14% |
| 07/16 | 1,504 | 1,575 | 1,504 | 1,550 | +0.45% | 243,500 | - | -0.45% |
| 07/15 | 1,531 | 1,574 | 1,492 | 1,543 | +0.59% | 237,000 | - | -0.96% |
| 07/14 | 1,512 | 1,558 | 1,490 | 1,534 | +3.51% | 493,300 | - | -1.54% |
| 07/13 | 1,533 | 1,546 | 1,450 | 1,482 | -3.58% | 579,000 | - | -5.12% |
| 07/10 | 1,608 | 1,610 | 1,457 | 1,537 | -5.99% | 1,104,000 | - | -1.79% |
| 07/09 | 1,610 | 1,698 | 1,606 | 1,635 | -1.03% | 358,100 | - | +4.47% |
| 07/08 | 1,680 | 1,683 | 1,616 | 1,652 | -1.67% | 233,900 | - | +5.9% |
| 07/07 | 1,600 | 1,708 | 1,600 | 1,680 | +3.58% | 529,200 | - | +7.9% |
| 07/06 | 1,591 | 1,652 | 1,567 | 1,622 | +2.21% | 393,100 | - | +4.11% |
| 07/03 | 1,480 | 1,607 | 1,465 | 1,587 | +13.2% | 893,700 | - | +2.06% |
| 07/02 | 1,405 | 1,429 | 1,383 | 1,402 | +3.39% | 349,600 | - | -9.43% |
| 07/01 | 1,494 | 1,524 | 1,339 | 1,356 | -10.02% | 728,400 | - | -12.12% |
| 06/30 | 1,530 | 1,544 | 1,477 | 1,507 | -0.2% | 334,400 | - | -2.21% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 550,600株（0.6%）+0.07% |
| 06/29 | 1,499 | 1,511 | 1,435 | 1,510 | +2.23% | 325,300 | - | -1.63% |
| 06/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 487,600株（0.53%）新規 |
| 06/26 | 1,536 | 1,543 | 1,461 | 1,477 | -3.53% | 312,300 | - | -3.34% |
| 06/25 | 1,512 | 1,589 | 1,489 | 1,531 | +2.89% | 424,200 | - | +0.33% |
| 06/24 | 1,450 | 1,542 | 1,443 | 1,488 | +3.19% | 740,600 | - | -2.04% |
| 06/23 | 1,458 | 1,505 | 1,436 | 1,442 | -0.28% | 428,700 | - | -4.82% |
| 06/22 | 1,505 | 1,524 | 1,430 | 1,446 | -4.24% | 638,700 | - | -4.43% |
| 06/19 | （IR情報）16:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 06/19 | 1,671 | 1,672 | 1,440 | 1,510 | -9.69% | 1,354,000 | - | +0.33% |
| 06/18 | 1,552 | 1,709 | 1,550 | 1,672 | +2.45% | 527,600 | - | +11.76% |
| 06/17 | 1,692 | 1,727 | 1,585 | 1,632 | -3.49% | 687,900 | - | +10.27% |
| 06/16 | 1,821 | 1,821 | 1,495 | 1,691 | -5.05% | 2,808,900 | - | +15.11% |
| 06/15 | （IR情報）16:00 株式会社アンダーカバーの株式取得に向けた基本合意書締結に関するお知らせ |
| 06/15 | （IR情報）16:00 2027年1月期第1四半期決算説明資料 |
| 06/15 | （IR情報）16:00 2027年1月期第1四半期決算短信〔日本基準〕(非連結) |
| 06/15 | 1,803 | 1,804 | 1,709 | 1,781 | +8.07% | 844,100 | - | +22.15% |
| 06/12 | 1,574 | 1,669 | 1,535 | 1,648 | +4.7% | 653,000 | - | +13.89% |
| 06/11 | 1,543 | 1,584 | 1,517 | 1,574 | +1.55% | 329,500 | - | +9.31% |
| 06/10 | 1,590 | 1,620 | 1,530 | 1,550 | -4.79% | 372,800 | - | +7.86% |
| 06/09 | 1,543 | 1,650 | 1,469 | 1,628 | +3.63% | 607,600 | - | +13.53% |
| 06/08 | （IR情報）11:00 韓国・ソウルに「HUMAN MADE JAMSIL」オープンのお知らせ |
| 06/08 | 1,541 | 1,596 | 1,512 | 1,571 | +3.02% | 402,600 | - | +10.4% |
| 06/05 | 1,530 | 1,583 | 1,513 | 1,525 | +0.26% | 277,600 | - | +8% |
| 06/04 | 1,577 | 1,611 | 1,513 | 1,521 | -3.55% | 552,000 | - | +8.64% |
| 06/03 | 1,618 | 1,759 | 1,570 | 1,577 | -7.13% | 1,071,500 | - | +13.53% |
| 06/02 | 1,565 | 1,717 | 1,541 | 1,698 | +9.2% | 1,447,800 | - | +23.31% |
| 06/01 | 1,493 | 1,627 | 1,493 | 1,555 | +11.31% | 1,178,200 | - | +14% |
| 05/29 | 1,279 | 1,430 | 1,260 | 1,397 | +9.23% | 609,300 | - | +2.8% |
| 05/28 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 05/28 | 1,296 | 1,319 | 1,242 | 1,279 | -2.66% | 301,600 | - | -5.82% |
| 05/27 | 1,347 | 1,369 | 1,293 | 1,314 | -3.95% | 329,600 | - | -3.6% |
| 05/26 | 1,310 | 1,395 | 1,304 | 1,368 | +2.55% | 324,900 | - | -0.07% |
| 05/25 | 1,457 | 1,459 | 1,315 | 1,334 | -6.52% | 592,900 | - | -2.56% |
| 05/22 | （IR情報）16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 05/22 | 1,385 | 1,445 | 1,379 | 1,427 | +5.31% | 327,000 | - | +4.39% |
| 05/21 | 1,398 | 1,422 | 1,337 | 1,355 | -1.74% | 224,700 | - | -0.29% |
| 05/20 | 1,420 | 1,482 | 1,361 | 1,379 | -0.79% | 517,400 | - | +1.77% |
| 05/19 | （IR情報）17:15 (訂正)「事業計画及び成長可能性に関する事項」の一部訂正について |
| 05/19 | 1,252 | 1,399 | 1,245 | 1,390 | +11.02% | 800,700 | - | +2.89% |
| 05/18 | 1,275 | 1,275 | 1,210 | 1,252 | -1.8% | 445,400 | - | -6.91% |
| 05/15 | 1,294 | 1,298 | 1,241 | 1,275 | -1.01% | 286,800 | - | -4.99% |
| 05/14 | 1,329 | 1,337 | 1,283 | 1,288 | -4.17% | 375,400 | - | -3.81% |
| 05/13 | 1,420 | 1,423 | 1,324 | 1,344 | -5.88% | 418,100 | - | +0.6% |
| 05/12 | 1,468 | 1,525 | 1,416 | 1,428 | -4.67% | 378,400 | - | +7.53% |
| 05/11 | 1,440 | 1,528 | 1,427 | 1,498 | +2.11% | 329,200 | - | +13.48% |
| 05/08 | 1,484 | 1,535 | 1,440 | 1,467 | -3.23% | 382,800 | - | +11.9% |
| 05/07 | 1,453 | 1,539 | 1,452 | 1,516 | +4.41% | 584,400 | - | +16.17% |
| 05/01 | 1,506 | 1,519 | 1,415 | 1,452 | +7.08% | 612,300 | - | +11.69% |
| 05/01 | 株式分割 1→4 |
| 04/30 | 1,315 | 1,369 | 1,284 | 1,356 | +3.43% | 448,700 | - | +4.71% |
| 04/28 | 1,280 | 1,338 | 1,241 | 1,311 | +6.8% | 331,000 | - | +1.47% |
| 04/27 | 1,270 | 1,303 | 1,220 | 1,228 | -0.91% | 418,400 | - | -4.99% |
| 04/24 | 1,253 | 1,278 | 1,230 | 1,239 | -2.46% | 370,000 | - | -3.82% |
| 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 |
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。
