| 2024 |
| 09/18 | 1,240 | 1,243 | 1,222 | 1,224 | -0.65% | 700 | 18億4897万 | -1.84% |
| 09/17 | 1,232 | 1,232 | 1,232 | 1,232 | 0% | 200 | 18億6105万 | -1.28% |
| 09/13 | 1,260 | 1,260 | 1,232 | 1,232 | -2.22% | 700 | 18億6105万 | -1.28% |
| 09/12 | 1,260 | 1,265 | 1,230 | 1,260 | +3.28% | 1,900 | 19億335万 | +1.12% |
| 09/11 | 1,235 | 1,258 | 1,220 | 1,220 | -0.65% | 1,800 | 18億4293万 | -1.93% |
| 09/10 | 1,250 | 1,250 | 1,228 | 1,228 | -0.73% | 500 | 18億5501万 | -1.05% |
| 09/09 | 1,237 | 1,237 | 1,237 | 1,237 | -0.32% | 100 | 18億6861万 | -0.64% |
| 09/06 | 1,260 | 1,260 | 1,241 | 1,241 | +0.16% | 700 | 18億7465万 | -0.72% |
| 09/05 | 1,239 | 1,239 | 1,239 | 1,239 | -2.36% | 500 | 18億7163万 | -1.35% |
| 09/04 | 1,264 | 1,277 | 1,262 | 1,269 | -0.63% | 1,000 | 19億1695万 | +0.55% |
| 09/03 | 1,285 | 1,305 | 1,268 | 1,277 | -0.62% | 1,600 | 19億2903万 | +0.87% |
| 09/02 | 1,300 | 1,300 | 1,282 | 1,285 | -0.77% | 1,200 | 19億4112万 | +1.26% |
| 08/30 | 1,290 | 1,295 | 1,268 | 1,295 | +1.89% | 1,700 | 19億5622万 | +1.81% |
| 08/29 | 1,256 | 1,280 | 1,256 | 1,271 | +1.19% | 800 | 19億1997万 | -0.39% |
| 08/28 | 1,256 | 1,256 | 1,256 | 1,256 | -1.02% | 200 | 18億9731万 | -1.88% |
| 08/27 | 1,248 | 1,286 | 1,225 | 1,269 | +3.34% | 2,000 | 19億1695万 | -1.09% |
| 08/26 | 1,228 | 1,228 | 1,228 | 1,228 | +1.07% | 200 | 18億5501万 | -4.81% |
| 08/23 | 1,226 | 1,226 | 1,213 | 1,215 | -0.65% | 1,300 | 18億3537万 | -6.54% |
| 08/22 | 1,222 | 1,223 | 1,221 | 1,223 | -0.65% | 800 | 18億4746万 | -6.71% |
| 08/21 | 1,230 | 1,248 | 1,201 | 1,231 | +0.08% | 700 | 18億5954万 | -6.88% |
| 08/19 | 1,252 | 1,252 | 1,230 | 1,230 | -2.46% | 1,300 | 18億5803万 | -7.66% |
| 08/16 | 1,271 | 1,278 | 1,253 | 1,261 | -1.33% | 1,500 | 19億486万 | -6.04% |
| 08/15 | 1,240 | 1,278 | 1,233 | 1,278 | +2.32% | 1,900 | 19億3054万 | -5.47% |
| 08/14 | 1,231 | 1,271 | 1,231 | 1,249 | +1.54% | 2,300 | 18億8673万 | -8.43% |
| 08/13 | 1,226 | 1,230 | 1,212 | 1,230 | -0.4% | 1,000 | 18億5803万 | -11% |
| 08/09 | 1,254 | 1,254 | 1,211 | 1,235 | -0.24% | 1,200 | 18億6559万 | -12.04% |
| 08/08 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | （IR情報）15:00 2025年3月期第1四半期決算説明資料 |
| 08/08 | （IR情報）15:00 資金の借入に関するお知らせ |
| 08/08 | 1,200 | 1,238 | 1,178 | 1,238 | +3.69% | 1,600 | 18億7012万 | -13.49% |
| 08/07 | 1,113 | 1,225 | 1,113 | 1,194 | -0.75% | 3,000 | 18億365万 | -18.28% |
| 08/06 | 1,106 | 1,203 | 1,106 | 1,203 | +5.99% | 6,000 | 18億1725万 | -20.28% |
| 08/05 | 1,277 | 1,305 | 1,105 | 1,135 | -15.11% | 22,200 | 17億1453万 | -26.3% |
| 08/02 | 1,347 | 1,347 | 1,322 | 1,337 | -2.41% | 11,400 | 20億1967万 | -14.18% |
| 08/01 | 1,376 | 1,389 | 1,350 | 1,370 | -1.44% | 6,500 | 20億6952万 | -11.95% |
| 07/31 | 1,350 | 1,390 | 1,350 | 1,390 | +1.39% | 2,300 | 20億9973万 | -10.55% |
| 07/30 | 1,358 | 1,371 | 1,352 | 1,371 | -0.58% | 3,300 | 20億7103万 | -11.61% |
| 07/29 | 1,352 | 1,383 | 1,352 | 1,379 | +2.07% | 2,400 | 20億8311万 | -11.09% |
| 07/26 | 1,352 | 1,359 | 1,332 | 1,351 | -0.07% | 4,400 | 20億4082万 | -12.84% |
| 07/25 | 1,394 | 1,394 | 1,333 | 1,352 | -3.43% | 4,600 | 20億4233万 | -12.77% |
| 07/24 | 1,352 | 1,444 | 1,352 | 1,400 | +1.82% | 10,400 | 21億1484万 | -9.56% |
| 07/23 | 1,337 | 1,375 | 1,329 | 1,375 | +2.38% | 4,900 | 20億7707万 | -10.95% |
| 07/22 | 1,439 | 1,439 | 1,343 | 1,343 | -6.22% | 6,800 | 20億2873万 | -12.91% |
| 07/19 | 1,497 | 1,497 | 1,408 | 1,432 | -3.05% | 7,900 | 21億6317万 | -7.13% |
| 07/18 | 1,498 | 1,498 | 1,464 | 1,477 | -1.47% | 5,300 | 22億3115万 | -4.03% |
| 07/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 7,000株（0.46%）-0.12%義務消失 |
| 07/17 | 1,480 | 1,518 | 1,451 | 1,499 | 0% | 8,900 | 22億6438万 | -2.41% |
| 07/16 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/16 | 1,468 | 1,532 | 1,454 | 1,499 | +2.11% | 11,300 | 22億6438万 | -2.22% |
| 07/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 8,800株（0.58%）-0.18% |
| 07/16 | （空売り報告）UBS AG 6,200株（0.41%）-0.14%義務消失 |
| 07/12 | 1,444 | 1,523 | 1,444 | 1,468 | -0.34% | 15,100 | 22億1756万 | -4.18% |
| 07/11 | 1,510 | 1,511 | 1,472 | 1,473 | -2.51% | 15,700 | 22億2511万 | -3.66% |
| 07/10 | 1,545 | 1,556 | 1,509 | 1,511 | -4.67% | 19,300 | 22億8251万 | -0.98% |
| 07/10 | （空売り報告）UBS AG 8,400株（0.55%）-0.07% |
| 07/09 | 1,704 | 1,704 | 1,573 | 1,585 | -6.54% | 39,600 | 23億9430万 | +4.14% |
| 07/08 | 1,813 | 1,863 | 1,643 | 1,696 | -4.5% | 77,200 | 25億6197万 | +11.95% |
| 07/08 | （空売り報告）UBS AG 9,400株（0.62%）-0.08% |
| 07/05 | 1,841 | 1,956 | 1,682 | 1,776 | -7.55% | 156,200 | 26億8282万 | +18.09% |
| 07/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 11,600株（0.76%）+0.26% |
| 07/05 | （空売り報告）UBS AG 10,700株（0.7%）新規 |
| 07/04 | 2,000 | 2,380 | 1,921 | 1,921 | -2.98% | 768,600 | 29億186万 | +29.01% |
| 07/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 7,600株（0.5%）新規 |
| 07/03 | 2,890 | 2,890 | 1,962 | 1,980 | -17.15% | 681,200 | 29億9098万 | +34.6% |
| 07/02 | （IR情報）12:00 IFMC.新商品「SLEEPINSTANTスピードマットレス」導入に関するお知らせ |
| 07/02 | 1,910 | 2,390 | 1,839 | 2,390 | +20.1% | 769,500 | 36億1033万 | +64.71% |
| 07/01 | 1,990 | 1,990 | 1,920 | 1,990 | +25.16% | 46,100 | 30億609万 | +40.44% |
| 06/28 | （5%ルール）K&Ppartners（4.98%） |
| 06/28 | 1,418 | 1,590 | 1,418 | 1,590 | +23.26% | 26,500 | 24億185万 | +13.57% |
| 06/27 | （IR情報）15:00 株式会社TBMとの業務提携に関するお知らせ |
| 06/21 | 1,290 | 1,290 | 1,290 | 1,290 | -0.85% | 100 | 19億4867万 | -8.05% |
| 06/19 | （5%ルール）瀧口浩平（10.41%） |
| 06/18 | 1,334 | 1,334 | 1,301 | 1,301 | -2.11% | 500 | 19億6529万 | -8.38% |
| 06/17 | 1,358 | 1,358 | 1,329 | 1,329 | -2.21% | 800 | 20億758万 | -7.96% |
| 06/14 | 1,359 | 1,359 | 1,359 | 1,359 | +0.59% | 100 | 20億5290万 | -7.8% |
| 06/13 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 06/13 | 1,351 | 1,351 | 1,301 | 1,351 | 0% | 1,300 | 20億4082万 | -10.11% |
| 06/12 | 1,306 | 1,351 | 1,305 | 1,351 | +3.29% | 400 | 20億4082万 | -11.87% |
| 06/11 | 1,309 | 1,309 | 1,308 | 1,308 | -0.08% | 200 | 19億7586万 | -16.58% |
| 06/06 | 1,309 | 1,309 | 1,309 | 1,309 | -0.46% | 200 | 19億7737万 | -18.8% |
| 06/05 | 1,340 | 1,340 | 1,315 | 1,315 | -1.87% | 800 | 19億8643万 | -20.21% |
| 06/04 | 1,371 | 1,371 | 1,340 | 1,340 | -2.55% | 600 | 20億2420万 | -20.38% |
| 06/03 | 1,409 | 1,409 | 1,375 | 1,375 | -1.43% | 300 | 20億7707万 | -19.92% |
| 05/31 | 1,410 | 1,410 | 1,394 | 1,395 | -1.27% | 1,800 | 21億728万 | -20.15% |
| 05/30 | 1,465 | 1,465 | 1,370 | 1,413 | -4.85% | 3,800 | 21億3447万 | -20.35% |
| 05/29 | （IR情報）15:00 取締役の辞任に関するお知らせ |
| 05/29 | 1,400 | 1,665 | 1,399 | 1,485 | +6% | 8,600 | 22億4324万 | -17.55% |
| 05/28 | 1,369 | 1,419 | 1,369 | 1,401 | +0.14% | 2,300 | 21億1635万 | -23.23% |
| 05/27 | 1,361 | 1,399 | 1,361 | 1,399 | -0.71% | 400 | 21億1332万 | -24.42% |
| 05/24 | 1,399 | 1,409 | 1,399 | 1,409 | -0.07% | 200 | 21億2843万 | -25.01% |
| 05/23 | 1,399 | 1,410 | 1,399 | 1,410 | 0% | 200 | 21億2994万 | -25.98% |
| 05/22 | 1,410 | 1,410 | 1,400 | 1,410 | -0.21% | 1,400 | 21億2994万 | -27.02% |
| 05/21 | 1,449 | 1,449 | 1,413 | 1,413 | -3.15% | 2,000 | 21億3447万 | -27.8% |
| 05/20 | 1,475 | 1,475 | 1,459 | 1,459 | -1.08% | 1,100 | 22億396万 | -26.5% |
| 05/17 | 1,475 | 1,475 | 1,475 | 1,475 | -5.14% | 100 | 22億2813万 | -26.54% |
| 05/16 | 1,605 | 1,605 | 1,485 | 1,555 | -0.64% | 800 | 23億4898万 | -23.4% |
| 05/15 | 1,690 | 1,690 | 1,565 | 1,565 | -5.15% | 2,100 | 23億6408万 | -23.58% |
| 05/14 | 1,732 | 1,732 | 1,650 | 1,650 | -4.73% | 3,700 | 24億9249万 | -20.1% |
| 05/13 | 1,820 | 1,820 | 1,685 | 1,732 | -8.84% | 3,300 | 26億1635万 | -16.65% |
| 05/10 | 1,898 | 1,978 | 1,850 | 1,900 | -8.57% | 8,700 | 28億7014万 | -9.05% |
| 05/09 | （IR情報）15:00 2024年3月期決算説明資料 |
| 05/09 | （IR情報）15:00 通期業績予想と実績値の差異に関するお知らせ |
| 05/09 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 2,078 | 2,078 | 2,078 | 2,078 | 0% | 300 | 31億3902万 | -0.76% |
| 05/08 | 2,060 | 2,080 | 2,000 | 2,078 | -1.52% | 1,800 | 31億3902万 | -0.34% |
| 05/07 | 2,276 | 2,310 | 2,100 | 2,110 | -5.21% | 3,100 | 31億8736万 | +1.64% |
| 05/01 | 2,400 | 2,400 | 2,226 | 2,226 | -7.25% | 2,100 | 33億6259万 | +7.74% |
| 04/30 | 2,219 | 2,400 | 2,219 | 2,400 | +9.09% | 6,200 | 36億2544万 | +17.07% |
| 04/26 | 2,219 | 2,219 | 2,180 | 2,200 | +0.27% | 400 | 33億2332万 | +8.43% |
| 04/25 | 2,209 | 2,209 | 2,194 | 2,194 | -0.27% | 700 | 33億1425万 | +8.94% |
| 04/24 | 2,070 | 2,200 | 2,070 | 2,200 | +3.77% | 2,700 | 33億2332万 | +10% |
| 04/22 | 2,100 | 2,132 | 2,053 | 2,120 | +2.12% | 4,400 | 31億6812万 | +6.59% |
| 04/19 | 2,066 | 2,081 | 2,066 | 2,076 | -0.76% | 2,300 | 31億237万 | +4.9% |
| 04/18 | 2,070 | 2,093 | 2,070 | 2,092 | +1.06% | 1,000 | 31億2628万 | +5.82% |
| 04/17 | 2,150 | 2,150 | 2,015 | 2,070 | +0.63% | 4,400 | 30億9340万 | +4.76% |
| 04/16 | （IR情報）18:00 事業及び固定資産の譲渡に関するお知らせ |
| 04/16 | 2,096 | 2,096 | 2,057 | 2,057 | -1.86% | 600 | 30億7398万 | +4.05% |
| 04/15 | 2,120 | 2,140 | 2,096 | 2,096 | +1.26% | 1,900 | 31億3226万 | +5.81% |
| 04/12 | 2,060 | 2,070 | 2,060 | 2,070 | +0.24% | 300 | 30億9340万 | +4.33% |
| 04/10 | 2,065 | 2,065 | 2,065 | 2,065 | +0.83% | 300 | 30億8593万 | +4.08% |
| 04/09 | 2,148 | 2,148 | 2,048 | 2,048 | -2.38% | 400 | 30億6053万 | +3.17% |
| 04/08 | 2,035 | 2,132 | 2,035 | 2,098 | +3.05% | 1,400 | 31億3525万 | +5.8% |
