| 2026 |
| 10/02 | 91 | 92 | 90 | 90 | -2.17% | 1,014,500 | - | +2.27% |
| 10/01 | 92 | 93 | 89 | 92 | 0% | 2,531,400 | - | +4.55% |
| 09/30 | 92 | 95 | 91 | 92 | +1.1% | 3,326,400 | - | +4.55% |
| 09/29 | 91 | 93 | 90 | 91 | -1.09% | 4,099,700 | - | +3.41% |
| 09/28 | 89 | 92 | 89 | 92 | +2.22% | 2,880,900 | - | +4.55% |
| 09/25 | 87 | 91 | 87 | 90 | +1.12% | 2,279,000 | - | +2.27% |
| 09/24 | （IR情報）16:30 (開示事項の変更)資金使途の変更に関するお知らせ |
| 09/24 | 91 | 91 | 87 | 89 | -1.11% | 2,630,000 | - | +1.14% |
| 09/18 | 89 | 92 | 89 | 90 | +1.12% | 2,503,900 | - | +2.27% |
| 09/18 | （空売り報告）Nomura Asset Management Singapore Limited 11,740,900株（1.58%）-0.04% |
| 09/17 | 88 | 90 | 87 | 89 | 0% | 1,816,900 | - | +1.14% |
| 09/16 | 91 | 91 | 87 | 89 | -2.2% | 1,474,700 | - | +1.14% |
| 09/15 | 86 | 91 | 85 | 91 | +4.6% | 2,531,500 | - | +3.41% |
| 09/14 | 85 | 87 | 84 | 87 | +2.35% | 1,635,100 | - | -2.25% |
| 09/11 | 85 | 85 | 84 | 85 | -1.16% | 642,000 | - | -5.56% |
| 09/10 | 85 | 86 | 85 | 86 | +1.18% | 884,200 | - | -4.44% |
| 09/09 | 85 | 86 | 85 | 85 | 0% | 730,700 | - | -6.59% |
| 09/08 | 85 | 86 | 85 | 85 | -1.16% | 698,100 | - | -7.61% |
| 09/07 | 87 | 87 | 85 | 86 | 0% | 755,200 | - | -6.52% |
| 09/04 | 85 | 87 | 85 | 86 | +1.18% | 875,000 | - | -6.52% |
| 09/03 | 84 | 85 | 84 | 85 | 0% | 1,454,000 | - | -7.61% |
| 09/02 | 86 | 87 | 85 | 85 | -2.3% | 2,011,900 | - | -7.61% |
| 09/01 | 87 | 88 | 86 | 87 | -1.14% | 1,252,900 | - | -6.45% |
| 08/31 | 90 | 90 | 87 | 88 | -2.22% | 1,530,600 | - | -5.38% |
| 08/28 | 87 | 90 | 87 | 90 | +3.45% | 1,717,500 | - | -3.23% |
| 08/27 | 87 | 89 | 85 | 87 | 0% | 3,168,500 | - | -5.43% |
| 08/26 | 88 | 89 | 86 | 87 | -1.14% | 2,046,100 | - | -5.43% |
| 08/25 | 88 | 89 | 86 | 88 | -1.12% | 2,774,400 | - | -3.3% |
| 08/24 | 90 | 91 | 88 | 89 | -1.11% | 2,469,900 | - | -2.2% |
| 08/21 | 91 | 92 | 89 | 90 | -1.1% | 2,125,900 | - | -1.1% |
| 08/20 | 91 | 92 | 90 | 91 | 0% | 1,071,700 | - | 0% |
| 08/19 | 92 | 92 | 90 | 91 | -1.09% | 2,396,300 | - | +1.11% |
| 08/19 | （空売り報告）個人 3,553,300株（0.48%）-0.1%義務消失 |
| 08/18 | 93 | 94 | 92 | 92 | -1.08% | 1,971,800 | - | +2.22% |
| 08/17 | 93 | 95 | 92 | 93 | +1.09% | 2,313,400 | - | +3.33% |
| 08/14 | （IR情報）16:30 株式会社てくてく京都との業務提携に関するお知らせ |
| 08/14 | 92 | 94 | 91 | 92 | +1.1% | 3,452,800 | - | +2.22% |
| 08/14 | （空売り報告）個人 4,353,300株（0.58%）-0.28% |
| 08/13 | 93 | 94 | 90 | 91 | -3.19% | 4,757,300 | - | +2.25% |
| 08/12 | 96 | 100 | 94 | 94 | -8.74% | 7,220,100 | - | +5.62% |
| 08/10 | （IR情報）13:00 「2027年3月期第1四半期決算説明資料」の策定のお知らせ |
| 08/10 | 112 | 112 | 102 | 103 | 0% | 7,715,200 | - | +15.73% |
| 08/07 | （IR情報）16:30 (開示事項の変更)「当社連結子会社における事業の譲受及び新たな事業の開始に関するお知らせ」の一部変更について |
| 08/07 | （IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）16:30 【ご案内】2027年３月期 第１四半期 決算の説明会（録画配信）の開催について |
| 08/07 | 102 | 110 | 102 | 103 | +0.98% | 13,778,600 | - | +17.05% |
| 08/06 | 101 | 103 | 100 | 102 | 0% | 3,133,600 | - | +15.91% |
| 08/05 | 102 | 105 | 100 | 102 | 0% | 9,056,400 | - | +17.24% |
| 08/04 | 97 | 104 | 96 | 102 | +7.37% | 14,646,900 | - | +17.24% |
| 08/03 | 95 | 98 | 93 | 95 | +5.56% | 5,182,400 | - | +10.47% |
| 07/31 | （IR情報）16:30 株式会社ベルコとの業務提携に関するお知らせ |
| 07/31 | 88 | 93 | 88 | 90 | +3.45% | 4,413,400 | - | +4.65% |
| 07/30 | 89 | 93 | 87 | 87 | 0% | 7,880,000 | - | +1.16% |
| 07/29 | 91 | 94 | 87 | 87 | -6.45% | 11,760,800 | - | +1.16% |
| 07/28 | 100 | 100 | 92 | 93 | -7.92% | 18,911,300 | - | +8.14% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 3,656,993株（0.49%）-0.09%義務消失 |
| 07/27 | 85 | 102 | 84 | 101 | +21.69% | 37,214,700 | - | +17.44% |
| 07/24 | （IR情報）16:30 支配株主等に関する事項について |
| 07/24 | 84 | 86 | 80 | 83 | +7.79% | 15,842,100 | - | -3.49% |
| 07/23 | （IR情報）16:30 株主優待制度の導入に関するお知らせ |
| 07/23 | （IR情報）16:30 当社連結子会社の株式会社大黒屋のホームページ改善等に関するお知らせ |
| 07/23 | （IR情報）16:30 当社連結子会社の株式会社大黒屋におけるお客様会員制度の導入に関するお知らせ |
| 07/23 | 75 | 80 | 75 | 77 | +2.67% | 8,040,700 | - | -10.47% |
| 07/22 | 77 | 79 | 75 | 75 | -1.32% | 16,876,100 | - | -13.79% |
| 07/21 | 76 | 78 | 75 | 76 | 0% | 15,645,600 | - | -13.64% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 4,351,493株（0.58%）-0.02% |
| 07/17 | 79 | 80 | 75 | 76 | -7.32% | 9,725,200 | - | -14.61% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 4,449,793株（0.6%）+0.08% |
| 07/16 | 86 | 87 | 82 | 82 | -5.75% | 7,794,700 | - | -8.89% |
| 07/15 | 86 | 88 | 85 | 87 | 0% | 7,220,500 | - | -4.4% |
| 07/14 | 86 | 88 | 84 | 87 | +2.35% | 11,427,000 | - | -4.4% |
| 07/13 | 85 | 86 | 84 | 85 | -1.16% | 12,385,400 | - | -6.59% |
| 07/10 | 86 | 87 | 84 | 86 | 0% | 5,259,300 | - | -6.52% |
| 07/09 | 87 | 87 | 85 | 86 | -1.15% | 7,012,300 | - | -6.52% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 3,909,493株（0.52%）再IN |
| 07/08 | 89 | 91 | 86 | 87 | -1.14% | 8,974,400 | - | -6.45% |
| 07/07 | 86 | 92 | 86 | 88 | +2.33% | 15,520,800 | - | -5.38% |
| 07/06 | 84 | 88 | 83 | 86 | +2.38% | 14,299,000 | - | -7.53% |
| 07/03 | 85 | 89 | 83 | 84 | -1.18% | 7,765,200 | - | -10.64% |
| 07/02 | （IR情報）16:30 主要株主の異動に関するお知らせ |
| 07/02 | （IR情報）16:30 第21回新株予約権の行使完了に関するお知らせ |
| 07/02 | 90 | 93 | 85 | 85 | -4.49% | 10,812,200 | - | -10.53% |
| 07/01 | 91 | 91 | 88 | 89 | -2.2% | 4,599,800 | - | -6.32% |
| 06/30 | 89 | 92 | 88 | 91 | +2.25% | 9,195,500 | - | -4.21% |
| 06/29 | 92 | 93 | 89 | 89 | -1.11% | 8,443,500 | - | -6.32% |
| 06/26 | 90 | 92 | 89 | 90 | 0% | 3,362,900 | - | -5.26% |
| 06/25 | 91 | 92 | 90 | 90 | +1.12% | 3,565,000 | - | -6.25% |
| 06/24 | 91 | 92 | 89 | 89 | -2.2% | 3,565,500 | - | -7.29% |
| 06/23 | 92 | 93 | 90 | 91 | -2.15% | 3,755,600 | - | -6.19% |
| 06/22 | 91 | 94 | 91 | 93 | -1.06% | 4,143,100 | - | -5.1% |
| 06/19 | 95 | 96 | 93 | 94 | -1.05% | 3,586,900 | - | -4.08% |
| 06/18 | 98 | 98 | 94 | 95 | -4.04% | 4,482,900 | - | -4.04% |
| 06/17 | （IR情報）16:35 非上場の親会社等の決算に関するお知らせ |
| 06/17 | 102 | 103 | 99 | 99 | -1% | 3,905,300 | - | 0% |
| 06/16 | 99 | 100 | 96 | 100 | +3.09% | 3,648,500 | - | +1.01% |
| 06/15 | 101 | 102 | 97 | 97 | -3% | 4,005,700 | - | -2.02% |
| 06/12 | 98 | 102 | 97 | 100 | +4.17% | 6,822,500 | - | 0% |
| 06/11 | 97 | 97 | 93 | 96 | -2.04% | 4,655,200 | - | -4% |
| 06/10 | 91 | 98 | 91 | 98 | +5.38% | 5,513,600 | - | -2% |
| 06/09 | 95 | 95 | 92 | 93 | -2.11% | 3,317,000 | - | -7.92% |
| 06/08 | 98 | 99 | 93 | 95 | -4.04% | 4,212,800 | - | -5.94% |
| 06/05 | 95 | 102 | 95 | 99 | +2.06% | 5,755,200 | - | -2.94% |
| 06/04 | 98 | 98 | 95 | 97 | -2.02% | 3,692,100 | - | -4.9% |
| 06/03 | 100 | 106 | 96 | 99 | +1.02% | 11,290,100 | - | -2.94% |
| 06/02 | 103 | 103 | 96 | 98 | -2.97% | 7,211,900 | - | -3.92% |
| 06/01 | 105 | 110 | 98 | 101 | -7.34% | 12,460,900 | - | -1.94% |
| 05/29 | 110 | 115 | 98 | 109 | +28.24% | 54,144,700 | - | +4.81% |
| 05/28 | （IR情報）16:30 代表取締役の異動及び役員人事に関するお知らせ |
| 05/28 | 86 | 91 | 81 | 85 | +1.19% | 9,586,300 | - | -18.27% |
| 05/27 | （IR情報）11:30 当社連結子会社の保有有価証券の売却による特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 05/27 | 86 | 88 | 82 | 84 | -5.62% | 10,813,200 | - | -20.75% |
| 05/26 | 98 | 99 | 89 | 89 | -11% | 12,369,100 | - | -16.82% |
| 05/25 | 106 | 107 | 99 | 100 | -4.76% | 6,653,000 | - | -8.26% |
| 05/22 | 103 | 106 | 101 | 105 | +1.94% | 4,472,100 | - | -4.55% |
| 05/21 | 106 | 108 | 102 | 103 | -4.63% | 4,590,200 | - | -6.36% |
| 05/20 | 117 | 118 | 105 | 108 | -6.09% | 7,913,500 | - | -2.7% |
| 05/19 | 103 | 115 | 103 | 115 | +12.75% | 11,571,300 | - | +2.68% |
| 05/18 | （IR情報）17:25 【ご案内】2026年３月期通期決算の説明会（オンライン）の開催について |
| 05/18 | （IR情報）17:20 「2026年3月期通期決算説明資料」策定のお知らせ |
| 05/18 | 111 | 113 | 101 | 102 | -3.77% | 6,405,700 | - | -8.93% |
| 05/15 | （IR情報）16:30 2026年3月期通期連結業績予想値と実績値の差異に関するお知らせ |
| 05/15 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 99 | 109 | 98 | 106 | +9.28% | 7,002,800 | - | -6.19% |
| 05/14 | 106 | 107 | 88 | 97 | -10.19% | 11,132,900 | - | -14.91% |
| 05/13 | 105 | 110 | 104 | 108 | +4.85% | 4,583,100 | - | -6.09% |
| 05/12 | 105 | 106 | 100 | 103 | 0% | 5,012,000 | - | -11.21% |
| 05/11 | 106 | 108 | 102 | 103 | -1.9% | 4,354,800 | - | -11.97% |
| 05/11 | （空売り報告）Nomura Asset Management Singapore Limited 12,033,700株（1.62%）+0.1% |
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。
