日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/10	2,465	2,527	2,407	2,526	+3.82%	117,700	-	-7.68%
11/09	2,472	2,517	2,416	2,433	+2.57%	58,700	-	-11.59%
11/06	2,287	2,448	2,286	2,372	-6.5%	131,300	-	-14.43%
11/05	2,549	2,687	2,525	2,537	+1.32%	63,200	-	-9.3%
11/04	2,539	2,540	2,401	2,504	-0.24%	82,900	-	-11.02%
11/02	2,537	2,569	2,431	2,510	-1.06%	49,200	-	-11.43%
10/30	10:00 minum、ちいかわコラボレーション第2弾が決定！「turlin by minum+」から限定デザインのヘアケアアイテムが登場
10/30	2,549	2,637	2,520	2,537	-0.43%	54,100	-	-11.14%
10/29	2,600	2,600	2,476	2,548	-2.3%	60,400	-	-11.31%
10/28	2,640	2,709	2,601	2,608	-0.34%	55,000	-	-9.73%
10/27	16:00 決算説明に関するお知らせ
10/27	2,592	2,622	2,540	2,617	+0.27%	62,900	-	-9.7%
10/26	2,542	2,633	2,475	2,610	+2.43%	79,000	-	-10.03%
10/23	2,550	2,631	2,501	2,548	-2%	109,200	-	-12.32%
10/22	2,868	2,873	2,585	2,600	-9.57%	134,000	-	-10.68%
10/21	2,847	2,935	2,752	2,875	+2.61%	57,200	-	-1.3%
10/20	12:00 『F-LAGSTUF-F (フラグスタフ)』が、音楽イベント『NOW HERE』を12/14(月)にShibuya LOVEZで開催
10/20	3,010	3,010	2,800	2,802	-6.76%	128,300	-	-3.68%
10/19	3,160	3,170	2,970	3,005	-4.91%	113,600	-	+3.51%
10/16	2,991	3,175	2,987	3,160	+7.45%	294,800	-	+9.76%
10/15	2,936	3,030	2,931	2,941	-2.94%	80,700	-	+2.98%
10/14	2,888	3,040	2,824	3,030	+4.92%	125,900	-	+6.69%
10/13	17:00 yutoriが展開するブランド「9090」「9090girl」とNetflixリアリティシリーズ「ラヴ上等」シーズン2がコラボレーション
10/13	2,852	2,947	2,850	2,888	+0.28%	74,700	-	+2.41%
10/09	2,958	3,000	2,853	2,880	-2.67%	86,500	-	+2.71%
10/08	3,015	3,015	2,934	2,959	-1.37%	64,500	-	+6.1%
10/07	2,989	3,020	2,903	3,000	+0.33%	117,600	-	+8.07%
10/06	2,925	3,045	2,925	2,990	+1.98%	107,500	-	+8.29%
10/05	2,951	2,960	2,833	2,932	+0.45%	92,700	-	+6.85%
10/02	2,900	2,930	2,777	2,919	-0.03%	116,200	-	+7.2%
10/01	3,015	3,045	2,897	2,920	-2.63%	105,100	-	+8.03%
09/30	3,000	3,075	2,920	2,999	+0.81%	142,000	-	+11.82%
09/29	2,998	3,010	2,943	2,975	-0.77%	64,800	-	+11.84%
09/28	3,070	3,070	2,904	2,998	-1.22%	140,900	-	+13.56%
09/25	3,010	3,145	2,950	3,035	+1.37%	185,100	-	+16.02%
09/24	2,985	3,045	2,867	2,994	+2.01%	279,200	-	+15.38%
09/18	2,835	2,988	2,786	2,935	+3.71%	110,900	-	+13.63%
09/17	2,696	2,849	2,666	2,830	+4.66%	90,600	-	+10.25%
09/16	2,741	2,780	2,650	2,704	-1.35%	95,200	-	+6.41%
09/15	2,690	2,751	2,640	2,741	+2.93%	62,600	-	+8.73%
09/14	15:00 「Her lip to」待望の大阪エリア初！路面店を2026年9月26日(土)にオープン
09/14	2,636	2,740	2,626	2,663	+0.26%	72,400	-	+6.48%
09/11	2,707	2,720	2,621	2,656	-3.98%	105,800	-	+7.05%
09/10	2,701	2,800	2,630	2,766	+3.98%	153,300	-	+12.26%
09/09	2,411	2,738	2,382	2,660	+10.33%	198,700	-	+8.93%
09/08	2,567	2,567	2,411	2,411	-6.08%	97,400	-	-0.41%
09/07	2,590	2,595	2,484	2,567	+0.55%	82,000	-	+6.51%
09/04	2,503	2,591	2,470	2,553	+1.39%	61,200	-	+6.73%
09/03	2,500	2,559	2,445	2,518	+1.04%	81,300	-	+6.11%
09/02	2,480	2,516	2,335	2,492	-1.11%	93,600	-	+5.86%
09/01	2,648	2,648	2,515	2,520	-3.63%	48,800	-	+7.92%
08/31	2,615	2,632	2,550	2,615	-1.02%	38,800	-	+12.91%
08/28	2,552	2,684	2,530	2,642	+3.65%	73,500	-	+15.37%
08/27	2,447	2,600	2,410	2,549	+5.37%	63,600	-	+12.64%
08/26	2,408	2,453	2,380	2,419	-0.04%	67,400	-	+7.89%
08/25	2,382	2,446	2,376	2,420	+1.6%	48,200	-	+8.72%
08/24	2,464	2,478	2,368	2,382	-2.97%	38,200	-	+7.78%
08/21	2,471	2,508	2,428	2,455	-1.21%	33,900	-	+11.74%
08/20	2,420	2,492	2,351	2,485	+3.76%	69,100	-	+13.83%
08/19	2,560	2,570	2,372	2,395	-4.58%	64,000	-	+10.52%
08/18	2,629	2,650	2,489	2,510	-6.31%	176,100	-	+16.53%
08/17	2,508	2,698	2,455	2,679	+5.72%	159,600	-	+25.42%
08/14	2,050	2,548	2,033	2,534	+15.34%	432,200	-	+19.98%
08/13	16:00 2027年3月期第1四半期決算説明資料スマホ向けサマリ版
08/13	16:00 2027年3月期第1四半期決算説明資料
08/13	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	16:00 決算説明資料および説明動画の公開に関するお知らせ
08/13	2,207	2,215	2,100	2,197	-0.36%	100,200	-	+4.97%
08/12	2,214	2,226	2,180	2,205	-0.94%	24,300	-	+5.55%
08/10	2,200	2,238	2,165	2,226	+2.44%	33,400	-	+6.76%
08/07	2,226	2,226	2,170	2,173	-2.38%	31,400	-	+4.42%
08/06	2,213	2,253	2,197	2,226	+0.59%	27,900	-	+7.17%
08/05	2,124	2,213	2,120	2,213	+4.04%	45,400	-	+6.96%
08/04	2,112	2,170	2,112	2,127	-0.93%	28,600	-	+3.1%
08/03	2,128	2,147	2,060	2,147	+1.42%	29,600	-	+4.22%
07/31	2,070	2,139	2,062	2,117	+1.29%	35,700	-	+3.07%
07/30	2,041	2,098	2,023	2,090	+2.4%	51,900	-	+2%
07/29	2,020	2,059	2,002	2,041	+1.44%	31,300	-	-0.2%
07/28	10:00 決算説明に関するお知らせ
07/28	2,055	2,055	2,001	2,012	-1.52%	18,000	-	-1.57%
07/27	1,974	2,054	1,974	2,043	+4.13%	62,100	-	-0.1%
07/24	1,980	1,980	1,904	1,962	-0.05%	68,400	-	-4.01%
07/23	2,000	2,020	1,947	1,963	-2.87%	109,100	-	-4.2%
07/22	2,030	2,035	1,975	2,021	-0.25%	43,700	-	-1.8%
07/21	2,060	2,060	2,012	2,026	-0.1%	32,900	-	-1.6%
07/17	2,060	2,077	1,974	2,028	-1.55%	106,400	-	-1.31%
07/16	2,081	2,115	2,059	2,060	-1.58%	35,800	-	+0.29%
07/15	16:15 「Her lip to」のハイラインコレクション「MAiSON HER LIP TO」Vol.3の発売を記念して、伊勢丹新宿店にて初のPOP-UP STOREを開催
07/15	2,100	2,118	2,046	2,093	+0.43%	80,600	-	+1.75%
07/14	2,030	2,084	2,010	2,084	+1.07%	44,200	-	+1.12%
07/13	2,075	2,100	2,033	2,062	-0.91%	49,400	-	-0.15%
07/10	10:00 yutori、性格タイプをテーマにしたキャラクターブランド「16 TYPE MATE（ジュウロクタイプメイト）」と『mezzo piano junior』のコラボを発表
07/10	2,062	2,091	2,038	2,081	+0.92%	48,700	-	+0.48%
07/09	2,067	2,091	2,031	2,062	-0.58%	38,900	-	-1.01%
07/08	2,100	2,100	2,040	2,074	-1.24%	31,900	-	-0.67%
07/07	2,097	2,128	2,077	2,100	+0.77%	33,000	-	+0.43%
07/06	2,144	2,193	2,080	2,084	-2.3%	36,800	-	-0.38%
07/03	2,097	2,140	2,055	2,133	+2.84%	43,300	-	+1.81%
07/02	2,055	2,092	2,024	2,074	+2.07%	32,300	-	-1.33%
07/01	2,066	2,073	2,004	2,032	-0.73%	25,600	-	-3.74%
06/30	2,052	2,084	2,000	2,047	-1.16%	31,000	-	-3.67%
06/29	2,010	2,114	2,010	2,071	+4.7%	68,700	-	-3.45%
06/26	2,000	2,000	1,946	1,978	-1.44%	38,700	-	-8.34%
06/25	2,000	2,046	1,982	2,007	+0.6%	43,700	-	-7.68%
06/24	2,010	2,023	1,969	1,995	-0.75%	61,500	-	-9.03%
06/23	12:00 minumから新たにヘアケアライン「turlin by minum」が誕生。CUTIE STREETを起用したビジュアルを公開
06/23	2,065	2,065	1,998	2,010	-1.08%	25,600	-	-9.3%
06/22	2,031	2,115	2,021	2,032	+0.1%	57,300	-	-9.33%
06/19	2,122	2,122	2,002	2,030	-2.03%	62,100	-	-10.3%
06/18	18:20 新任執行役員就任に関するお知らせ
06/18	2,142	2,144	2,072	2,072	-5.47%	66,300	-	-9.04%
06/17	2,046	2,214	2,046	2,192	+7.45%	109,600	-	-3.61%
06/16	16:00 事業計画及び成長可能性に関する事項
06/16	16:00 支配株主等に関する事項について
06/16	1,977	2,040	1,935	2,040	+4.88%	91,100	-	-10.13%
06/15	2,003	2,020	1,925	1,945	-2.8%	72,600	-	-14.17%

yutori（5892）のIR情報・決算資料

2026/06/15～2026/11/10

IR情報＆株価推移

開示資料

決算

株式

チャート