| 2026 |
| 03/06 | 1,280 | 1,313 | 1,271 | 1,309 | +2.27% | 1,900 | 79億5889万 | +3.81% |
| 03/05 | 1,286 | 1,300 | 1,280 | 1,280 | +0.08% | 3,500 | 77億8256万 | +1.83% |
| 03/04 | 1,295 | 1,306 | 1,250 | 1,279 | -2.07% | 11,900 | 77億7648万 | +1.91% |
| 03/03 | 1,299 | 1,325 | 1,292 | 1,306 | +0.46% | 4,000 | 79億4064万 | +4.23% |
| 03/02 | 1,273 | 1,310 | 1,273 | 1,300 | +1.8% | 4,400 | 79億416万 | +4% |
| 02/27 | 1,280 | 1,284 | 1,275 | 1,277 | 0% | 2,000 | 77億6432万 | +2.41% |
| 02/26 | 1,280 | 1,280 | 1,272 | 1,277 | -0.39% | 4,100 | 77億6432万 | +2.49% |
| 02/25 | 1,290 | 1,290 | 1,274 | 1,282 | -0.93% | 4,200 | 77億9472万 | +2.97% |
| 02/24 | 1,281 | 1,295 | 1,277 | 1,294 | +1.49% | 3,800 | 78億6768万 | +3.94% |
| 02/20 | 1,299 | 1,315 | 1,266 | 1,275 | -2.15% | 4,600 | 77億5216万 | +2.57% |
| 02/19 | 1,282 | 1,303 | 1,280 | 1,303 | +2.04% | 3,200 | 79億2240万 | +5% |
| 02/18 | 1,300 | 1,300 | 1,276 | 1,277 | -1.77% | 1,800 | 77億6432万 | +3.07% |
| 02/17 | 1,325 | 1,328 | 1,268 | 1,300 | -1.59% | 3,100 | 79億416万 | +5.09% |
| 02/16 | 1,264 | 1,335 | 1,260 | 1,321 | +4.51% | 12,600 | 80億3185万 | +6.96% |
| 02/13 | 1,280 | 1,297 | 1,259 | 1,264 | +0.24% | 11,700 | 76億8528万 | +2.6% |
| 02/12 | （IR情報）13:00 2026年3月期通期連結業績予想の修正(上方修正)に関するお知らせ |
| 02/12 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,235 | 1,330 | 1,235 | 1,261 | +2.35% | 52,100 | 76億6704万 | +2.35% |
| 02/10 | 1,229 | 1,232 | 1,229 | 1,232 | +0.33% | 2,200 | 74億9072万 | 0% |
| 02/09 | 1,230 | 1,230 | 1,220 | 1,228 | -0.08% | 2,800 | 74億6639万 | -0.32% |
| 02/06 | 1,230 | 1,234 | 1,224 | 1,229 | -0.08% | 3,800 | 74億7247万 | -0.16% |
| 02/05 | 1,229 | 1,230 | 1,229 | 1,230 | +0.41% | 700 | 74億7855万 | 0% |
| 02/04 | 1,198 | 1,230 | 1,198 | 1,225 | +2.25% | 2,400 | 74億4815万 | -0.41% |
| 02/03 | 1,189 | 1,200 | 1,185 | 1,198 | +0.67% | 3,300 | 72億8399万 | -2.52% |
| 02/02 | 1,204 | 1,206 | 1,190 | 1,190 | -0.25% | 2,700 | 72億3535万 | -3.17% |
| 01/30 | 1,189 | 1,194 | 1,189 | 1,193 | +0.34% | 2,300 | 72億5359万 | -3.01% |
| 01/29 | 1,215 | 1,215 | 1,185 | 1,189 | -2.54% | 5,800 | 72億2927万 | -3.41% |
| 01/28 | 1,218 | 1,227 | 1,218 | 1,220 | +0.16% | 600 | 74億1775万 | -1.05% |
| 01/27 | 1,238 | 1,238 | 1,218 | 1,218 | -0.49% | 600 | 74億559万 | -1.22% |
| 01/26 | 1,237 | 1,237 | 1,216 | 1,224 | -1.13% | 3,200 | 74億4207万 | -0.57% |
| 01/23 | 1,249 | 1,249 | 1,238 | 1,238 | -0.32% | 1,000 | 75億2720万 | +0.9% |
| 01/22 | 1,245 | 1,245 | 1,238 | 1,242 | +0.16% | 1,800 | 75億5152万 | +1.55% |
| 01/21 | 1,252 | 1,252 | 1,240 | 1,240 | -1.51% | 4,600 | 75億3936万 | +1.81% |
| 01/20 | 1,262 | 1,263 | 1,241 | 1,259 | -0.32% | 5,700 | 76億5488万 | +3.88% |
| 01/19 | 1,255 | 1,264 | 1,255 | 1,263 | +1.04% | 3,300 | 76億7920万 | +4.64% |
| 01/16 | 1,242 | 1,250 | 1,238 | 1,250 | +0.64% | 2,300 | 76億16万 | +4.08% |
| 01/15 | 1,238 | 1,242 | 1,229 | 1,242 | +0.4% | 2,600 | 75億5152万 | +3.76% |
| 01/14 | 1,236 | 1,237 | 1,225 | 1,237 | +0.41% | 2,600 | 75億2112万 | +3.86% |
| 01/13 | 1,242 | 1,242 | 1,225 | 1,232 | -0.81% | 4,800 | 74億9072万 | +3.88% |
| 01/09 | 1,262 | 1,264 | 1,240 | 1,242 | -1.04% | 2,400 | 75億5152万 | +5.25% |
| 01/08 | 1,250 | 1,260 | 1,249 | 1,255 | -0.63% | 2,700 | 76億3056万 | +6.9% |
| 01/07 | 1,259 | 1,263 | 1,232 | 1,263 | +0.24% | 2,800 | 76億7920万 | +8.04% |
| 01/06 | 1,243 | 1,260 | 1,240 | 1,260 | +1.37% | 3,500 | 76億6096万 | +8.25% |
| 01/05 | 1,204 | 1,244 | 1,204 | 1,243 | +3.5% | 4,700 | 75億5760万 | +7.34% |
| 2025 |
| 12/30 | 1,203 | 1,210 | 1,201 | 1,201 | -0.33% | 6,200 | 73億223万 | +4.25% |
| 12/29 | 1,229 | 1,229 | 1,205 | 1,205 | -0.41% | 3,500 | 73億2655万 | +4.97% |
| 12/26 | （IR情報）15:00 「アピナ広島八丁堀西店」 12月26日（金）オープン！ |
| 12/26 | 1,226 | 1,226 | 1,200 | 1,210 | +0.83% | 6,900 | 73億5695万 | +5.95% |
| 12/25 | 1,208 | 1,208 | 1,193 | 1,200 | -0.58% | 2,800 | 72億9615万 | +5.54% |
| 12/24 | 1,204 | 1,212 | 1,202 | 1,207 | 0% | 3,000 | 73億3871万 | +6.63% |
| 12/23 | 1,230 | 1,230 | 1,206 | 1,207 | -2.11% | 5,300 | 73億3871万 | +7% |
| 12/22 | 1,234 | 1,240 | 1,225 | 1,233 | -0.56% | 9,200 | 74億9680万 | +9.8% |
| 12/19 | （IR情報）17:30 「トレーディングカードピット長野駅前店」12月20日（土）オープン！ |
| 12/19 | 1,227 | 1,240 | 1,203 | 1,240 | +2.65% | 10,700 | 75億3936万 | +10.62% |
| 12/18 | 1,175 | 1,269 | 1,175 | 1,208 | +3.69% | 21,600 | 73億4479万 | +7.95% |
| 12/17 | 1,145 | 1,170 | 1,145 | 1,165 | +2.92% | 2,500 | 70億8335万 | +4.2% |
| 12/16 | 1,145 | 1,145 | 1,122 | 1,132 | -1.05% | 3,500 | 68億8270万 | +1.07% |
| 12/15 | 1,105 | 1,145 | 1,105 | 1,144 | +3.62% | 4,100 | 69億5566万 | +1.78% |
| 12/12 | 1,125 | 1,125 | 1,102 | 1,104 | -0.09% | 2,900 | 67億1246万 | -1.87% |
| 12/11 | 1,125 | 1,125 | 1,105 | 1,105 | -1.78% | 2,100 | 67億1854万 | -2.04% |
| 12/10 | 1,127 | 1,127 | 1,104 | 1,125 | -0.18% | 4,500 | 68億4014万 | -0.44% |
| 12/09 | 1,133 | 1,141 | 1,124 | 1,127 | -0.35% | 3,500 | 68億5230万 | -0.53% |
| 12/08 | 1,106 | 1,149 | 1,106 | 1,131 | +2.26% | 2,200 | 68億7662万 | -0.35% |
| 12/05 | （IR情報）15:00 「MOOOSH SQUISHY福岡空港店」 12月５日（金）オープン！ |
| 12/05 | 1,107 | 1,107 | 1,100 | 1,106 | +0.18% | 2,900 | 67億2462万 | -2.81% |
| 12/04 | （IR情報）16:35 「アピナ一宮店」12月5日（金）グランドオープン！ |
| 12/04 | 1,093 | 1,147 | 1,093 | 1,104 | +1.56% | 5,300 | 67億1246万 | -3.24% |
| 12/03 | 1,111 | 1,111 | 1,080 | 1,087 | -1.18% | 3,800 | 66億910万 | -5.15% |
| 12/02 | 1,120 | 1,150 | 1,100 | 1,100 | -1.79% | 4,800 | 66億8814万 | -4.6% |
| 12/01 | 1,143 | 1,143 | 1,120 | 1,120 | -1.75% | 2,300 | 68億974万 | -3.45% |
| 11/28 | 1,118 | 1,145 | 1,118 | 1,140 | +2.7% | 10,600 | 69億3134万 | -2.15% |
| 11/27 | 1,097 | 1,116 | 1,097 | 1,110 | +1.37% | 2,900 | 67億4894万 | -5.21% |
| 11/26 | 1,084 | 1,097 | 1,084 | 1,095 | +1.01% | 1,700 | 66億5774万 | -6.89% |
| 11/25 | 1,094 | 1,099 | 1,083 | 1,084 | +0.65% | 5,200 | 65億9086万 | -8.52% |
| 11/21 | （IR情報）14:00 「アピナ上越インター店・トレーディングカードピット上越インター店」11月21日（金）グランドオープン！ |
| 11/21 | 1,077 | 1,099 | 1,071 | 1,077 | -0.19% | 6,400 | 65億4830万 | -9.5% |
| 11/20 | 1,091 | 1,105 | 1,073 | 1,079 | -0.28% | 8,800 | 65億6046万 | -9.63% |
| 11/19 | 1,080 | 1,100 | 1,048 | 1,082 | -0.55% | 9,500 | 65億7870万 | -9.76% |
| 11/18 | 1,093 | 1,100 | 1,065 | 1,088 | -0.64% | 12,700 | 66億1518万 | -9.56% |
| 11/17 | 1,165 | 1,165 | 1,083 | 1,095 | -6.01% | 17,400 | 66億5774万 | -9.28% |
| 11/14 | 1,195 | 1,195 | 1,158 | 1,165 | -2.18% | 10,000 | 70億8335万 | -3.88% |
| 11/13 | 1,193 | 1,214 | 1,190 | 1,191 | -0.08% | 27,800 | 72億4143万 | -1.98% |
| 11/12 | （IR情報）14:20 2026年3月期第2四半期決算説明動画配信のお知らせ |
| 11/12 | （IR情報）13:00 道楽株式会社の株式の取得(子会社化)に関するお知らせ |
| 11/12 | （IR情報）13:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/12 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,243 | 1,299 | 1,170 | 1,192 | -1.73% | 48,900 | 72億4751万 | -2.13% |
| 11/11 | 1,236 | 1,236 | 1,210 | 1,213 | -2.18% | 4,600 | 73億7519万 | -0.49% |
| 11/10 | 1,171 | 1,269 | 1,171 | 1,240 | +6.26% | 5,500 | 75億3936万 | +1.64% |
| 11/07 | 1,163 | 1,167 | 1,154 | 1,167 | +0.17% | 6,100 | 70億9551万 | -4.27% |
| 11/06 | 1,170 | 1,172 | 1,161 | 1,165 | -0.94% | 3,600 | 70億8335万 | -4.66% |
| 11/05 | 1,189 | 1,189 | 1,157 | 1,176 | -1.09% | 4,100 | 71億5023万 | -4.23% |
| 11/04 | 1,189 | 1,189 | 1,180 | 1,189 | 0% | 1,800 | 72億2927万 | -3.65% |
| 10/31 | 1,183 | 1,193 | 1,175 | 1,189 | 0% | 3,500 | 72億2927万 | -4.04% |
| 10/30 | 1,186 | 1,190 | 1,169 | 1,189 | -0.25% | 4,600 | 72億2927万 | -4.42% |
| 10/29 | 1,231 | 1,231 | 1,165 | 1,192 | -3.25% | 7,800 | 72億4751万 | -4.49% |
| 10/28 | 1,250 | 1,251 | 1,232 | 1,232 | -1.6% | 2,300 | 74億9072万 | -1.68% |
| 10/27 | 1,255 | 1,267 | 1,252 | 1,252 | -1.18% | 4,500 | 76億1232万 | -0.4% |
| 10/24 | 1,257 | 1,281 | 1,256 | 1,267 | +0.56% | 1,600 | 77億352万 | +0.48% |
| 10/23 | 1,261 | 1,265 | 1,257 | 1,260 | -1.49% | 1,600 | 76億6096万 | -0.4% |
| 10/22 | 1,254 | 1,291 | 1,254 | 1,279 | +1.99% | 1,000 | 77億7648万 | +0.87% |
| 10/21 | 1,299 | 1,299 | 1,254 | 1,254 | -3.46% | 7,400 | 76億2448万 | -1.1% |
| 10/20 | 1,234 | 1,299 | 1,226 | 1,299 | +7.27% | 14,500 | 78億9808万 | +2.28% |
| 10/17 | 1,190 | 1,211 | 1,190 | 1,211 | +1.51% | 2,700 | 73億6303万 | -4.57% |
| 10/16 | 1,200 | 1,210 | 1,190 | 1,193 | -0.58% | 10,400 | 72億5359万 | -6.14% |
| 10/15 | 1,192 | 1,226 | 1,187 | 1,200 | +1.1% | 3,400 | 72億9615万 | -5.96% |
| 10/14 | 1,165 | 1,195 | 1,145 | 1,187 | +0.76% | 4,600 | 72億1711万 | -7.27% |
| 10/10 | 1,215 | 1,215 | 1,152 | 1,178 | -3.99% | 9,600 | 71億6239万 | -8.26% |
| 10/09 | 1,247 | 1,248 | 1,219 | 1,227 | -1.21% | 5,400 | 74億6031万 | -4.81% |
| 10/08 | 1,254 | 1,254 | 1,204 | 1,242 | -0.64% | 2,300 | 75億5152万 | -3.87% |
| 10/07 | 1,235 | 1,264 | 1,230 | 1,250 | +1.38% | 6,000 | 76億16万 | -3.4% |
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。
