| 2024 |
| 03/12 | 219 | 243 | 214 | 241 | +8.56% | 1,923,500 | 234億2165万 | +28.88% |
| 03/11 | 214 | 228 | 213 | 222 | +1.83% | 1,408,300 | 215億7513万 | +20.65% |
| 03/08 | 224 | 226 | 216 | 218 | -0.91% | 1,804,400 | 211億8639万 | +19.78% |
| 03/07 | 196 | 224 | 194 | 220 | +13.4% | 4,114,500 | 213億8076万 | +21.55% |
| 03/06 | 189 | 194 | 185 | 194 | +2.11% | 934,000 | 188億5394万 | +8.38% |
| 03/05 | 187 | 192 | 183 | 190 | +1.06% | 465,600 | 184億6520万 | +6.15% |
| 03/04 | 193 | 199 | 188 | 188 | -3.59% | 855,400 | 182億7083万 | +5.03% |
| 03/01 | 195 | 201 | 186 | 195 | +1.04% | 1,115,300 | 189億5113万 | +9.55% |
| 02/29 | 196 | 196 | 186 | 193 | -4.46% | 1,881,200 | 187億5676万 | +8.43% |
| 02/28 | 196 | 212 | 193 | 202 | +2.02% | 2,678,500 | 196億3142万 | +14.12% |
| 02/27 | 189 | 199 | 187 | 198 | +3.66% | 1,663,000 | 192億4268万 | +12.5% |
| 02/26 | 192 | 194 | 183 | 191 | +2.14% | 1,218,800 | 185億6238万 | +9.14% |
| 02/22 | 196 | 199 | 185 | 187 | -3.61% | 1,177,900 | 181億7364万 | +7.47% |
| 02/21 | 194 | 198 | 193 | 194 | -0.51% | 1,279,200 | 188億1029万 | +11.49% |
| 02/20 | 191 | 203 | 187 | 195 | +3.17% | 2,858,100 | 189億725万 | +12.07% |
| 02/19 | 178 | 195 | 177 | 189 | +6.78% | 2,119,600 | 183億2549万 | +8.62% |
| 02/16 | 170 | 179 | 166 | 177 | +5.99% | 2,350,400 | 171億6197万 | +1.72% |
| 02/15 | 18:30 [補足資料]2024年3月期第3四半期_決算説明 |
| 02/15 | 18:30 [Q&A書き起こし]2024年3月期_第3四半期期決算説明会 |
| 02/15 | 184 | 193 | 167 | 167 | +5.03% | 4,724,600 | 161億9236万 | -4.57% |
| 02/14 | 17:00 [本編書き起こし]2024年3月期第3四半期決算説明会 |
| 02/14 | 15:30 atone shops提供開始記念・特別株主優待の実施に関するお知らせ |
| 02/14 | 15:30 2024年3月期第3四半期決算説明資料 |
| 02/14 | 15:30 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/14 | 160 | 165 | 157 | 159 | -2.45% | 877,200 | 154億1668万 | -10.17% |
| 02/13 | 160 | 166 | 159 | 163 | +0.62% | 1,223,300 | 158億452万 | -8.94% |
| 02/09 | 13:00 atone、決済カートリッジを「Salesforce Commerce Cloud」に提供 |
| 02/09 | 160 | 164 | 156 | 162 | +2.53% | 1,052,000 | 157億756万 | -10% |
| 02/08 | 156 | 161 | 152 | 158 | +1.28% | 1,078,300 | 153億1972万 | -13.19% |
| 02/07 | 159 | 159 | 152 | 156 | -3.11% | 1,407,500 | 151億2580万 | -15.22% |
| 02/06 | 164 | 165 | 158 | 161 | -3.01% | 1,057,300 | 156億1060万 | -13.44% |
| 02/05 | 163 | 166 | 158 | 166 | 0% | 898,100 | 160億9540万 | -11.23% |
| 02/02 | 172 | 172 | 166 | 166 | -3.49% | 1,127,600 | 160億9540万 | -12.17% |
| 02/01 | 175 | 176 | 170 | 172 | -2.82% | 862,100 | 166億7716万 | -8.99% |
| 01/31 | 183 | 184 | 176 | 177 | -3.8% | 765,400 | 171億6197万 | -6.35% |
| 01/30 | 185 | 188 | 179 | 184 | 0% | 658,500 | 178億4069万 | -2.65% |
| 01/29 | 184 | 186 | 182 | 184 | +0.55% | 354,100 | 178億4069万 | -2.65% |
| 01/26 | 176 | 183 | 174 | 183 | +3.39% | 571,300 | 177億4373万 | -3.17% |
| 01/25 | 177 | 180 | 174 | 177 | -0.56% | 443,100 | 171億6197万 | -6.35% |
| 01/24 | 178 | 182 | 177 | 178 | 0% | 384,800 | 172億5893万 | -6.32% |
| 01/23 | 183 | 185 | 177 | 178 | -2.73% | 462,200 | 172億5893万 | -6.32% |
| 01/22 | 171 | 185 | 171 | 183 | +7.02% | 743,600 | 177億3604万 | -3.68% |
| 01/19 | 177 | 179 | 170 | 171 | -1.72% | 840,600 | 165億7302万 | -10% |
| 01/18 | 181 | 182 | 173 | 174 | -4.4% | 874,500 | 168億6378万 | -8.42% |
| 01/17 | 190 | 191 | 182 | 182 | -4.21% | 658,400 | 176億3912万 | -4.71% |
| 01/16 | 187 | 194 | 187 | 190 | +2.15% | 651,000 | 184億1447万 | -1.04% |
| 01/15 | 191 | 191 | 184 | 186 | -3.13% | 829,200 | 180億2680万 | -3.63% |
| 01/12 | 201 | 201 | 192 | 192 | -4% | 912,700 | 186億831万 | -1.03% |
| 01/11 | 214 | 214 | 199 | 200 | -7.83% | 1,429,100 | 193億8365万 | +2.56% |
| 01/10 | 208 | 224 | 205 | 217 | +6.37% | 1,664,100 | 210億3126万 | +10.71% |
| 01/09 | 204 | 211 | 200 | 204 | -1.45% | 679,500 | 197億7133万 | +3.55% |
| 01/05 | 205 | 212 | 203 | 207 | +1.97% | 675,600 | 200億6208万 | +3.5% |
| 01/04 | 195 | 205 | 191 | 203 | -0.98% | 630,800 | 196億7441万 | +1% |
| 2023 |
| 12/29 | 205 | 206 | 198 | 205 | 0% | 575,800 | 198億6824万 | +0.49% |
| 12/28 | 205 | 207 | 198 | 205 | +0.99% | 879,400 | 198億6824万 | -0.49% |
| 12/27 | 190 | 205 | 184 | 203 | +5.18% | 1,306,900 | 196億7441万 | -2.4% |
| 12/26 | 175 | 193 | 175 | 193 | +9.66% | 1,421,200 | 187億522万 | -8.53% |
| 12/25 | 177 | 183 | 176 | 176 | -1.12% | 469,900 | 170億5761万 | -17.76% |
| 12/22 | 176 | 185 | 176 | 178 | 0% | 528,300 | 172億5145万 | -18.35% |
| 12/21 | 178 | 182 | 173 | 178 | -1.11% | 754,600 | 172億5145万 | -20.18% |
| 12/20 | 180 | 188 | 180 | 180 | -0.55% | 741,100 | 174億4529万 | -20.7% |
| 12/19 | 188 | 188 | 179 | 181 | -2.69% | 783,200 | 175億4220万 | -21.65% |
| 12/18 | 191 | 194 | 186 | 186 | -5.1% | 687,500 | 180億2680万 | -20.85% |
| 12/15 | 184 | 202 | 184 | 196 | +6.52% | 1,376,500 | 189億9598万 | -17.99% |
| 12/14 | 179 | 191 | 177 | 184 | +2.79% | 1,141,400 | 178億3296万 | -24.28% |
| 12/13 | 174 | 180 | 170 | 179 | +4.07% | 1,199,900 | 173億4837万 | -27.53% |
| 12/12 | 187 | 187 | 170 | 172 | -8.02% | 1,460,700 | 166億6994万 | -31.75% |
| 12/11 | 195 | 196 | 185 | 187 | -2.6% | 832,300 | 181億2371万 | -26.95% |
| 12/08 | 198 | 200 | 190 | 192 | -4.95% | 982,400 | 186億831万 | -25.87% |
| 12/07 | 209 | 210 | 202 | 202 | -5.16% | 922,500 | 195億7749万 | -22.9% |
| 12/06 | 216 | 217 | 211 | 213 | -3.62% | 692,400 | 206億4359万 | -19.62% |
| 12/05 | 217 | 223 | 212 | 221 | +1.84% | 757,800 | 214億1894万 | -17.23% |
| 12/04 | 230 | 230 | 217 | 217 | -5.65% | 1,184,300 | 210億3126万 | -19.03% |
| 12/01 | 244 | 244 | 229 | 230 | -5.35% | 940,200 | 222億9120万 | -14.81% |
| 11/30 | 258 | 267 | 243 | 243 | -5.81% | 860,700 | 235億5114万 | -10.99% |
| 11/29 | 252 | 264 | 252 | 258 | +1.18% | 815,600 | 250億491万 | -5.84% |
| 11/28 | 271 | 271 | 247 | 255 | -6.25% | 1,325,700 | 247億1416万 | -7.27% |
| 11/27 | 259 | 290 | 259 | 272 | +5.02% | 1,314,500 | 263億6177万 | -1.45% |
| 11/24 | 260 | 267 | 258 | 259 | +0.78% | 485,200 | 251億183万 | -6.5% |
| 11/22 | 269 | 270 | 256 | 257 | -4.81% | 659,000 | 249億799万 | -7.55% |
| 11/21 | 277 | 279 | 267 | 270 | -2.17% | 316,500 | 261億6631万 | -3.23% |
| 11/20 | 275 | 281 | 274 | 276 | +1.1% | 301,600 | 267億4779万 | -1.08% |
| 11/17 | 285 | 287 | 265 | 273 | -5.54% | 519,400 | 264億5705万 | -2.15% |
| 11/16 | 293 | 295 | 285 | 289 | -2.03% | 287,300 | 280億765万 | +2.85% |
| 11/15 | 18:40 [Q&A書き起こし]2024年3月期第2四半期期決算説明会 |
| 11/15 | 279 | 303 | 277 | 295 | +5.73% | 785,000 | 285億8912万 | +4.61% |
| 11/14 | 17:00 [本編書き起こし]2024年3月期第2四半期決算説明会 |
| 11/14 | 15:30 2024年3月期第2四半期決算説明資料 |
| 11/14 | 15:30 2024年3月期第2四半期決算短信〔IFRS〕(連結) |
| 11/14 | 283 | 287 | 279 | 279 | -0.71% | 255,700 | 270億3852万 | -1.41% |
| 11/13 | 289 | 292 | 278 | 281 | -2.09% | 246,600 | 272億3235万 | -1.4% |
| 11/10 | 283 | 290 | 277 | 287 | -1.37% | 307,900 | 278億1382万 | +0.35% |
| 11/09 | 283 | 291 | 279 | 291 | +0.69% | 316,100 | 282億147万 | +1.39% |
| 11/08 | 283 | 292 | 279 | 289 | +2.85% | 402,400 | 280億765万 | 0% |
| 11/07 | 278 | 283 | 275 | 281 | -1.4% | 222,600 | 272億3235万 | -3.44% |
| 11/06 | 279 | 288 | 273 | 285 | +5.56% | 539,100 | 276億2000万 | -2.73% |
| 11/02 | 267 | 270 | 261 | 270 | +1.89% | 309,100 | 261億6631万 | -8.78% |
| 11/01 | 270 | 273 | 262 | 265 | -0.38% | 280,000 | 256億8175万 | -11.37% |
| 10/31 | 18:00 NP掛け払い、請求書カード払いの本格提供を開始。JCBブランドも利用可能に |
| 10/31 | 260 | 267 | 254 | 266 | +2.31% | 304,200 | 257億7866万 | -12.21% |
| 10/30 | 260 | 263 | 253 | 260 | -0.76% | 440,900 | 251億9719万 | -15.31% |
| 10/27 | 265 | 270 | 257 | 262 | -1.13% | 510,600 | 253億9101万 | -15.76% |
| 10/26 | 282 | 282 | 263 | 265 | -9.56% | 646,400 | 256億8175万 | -15.87% |
| 10/25 | 285 | 297 | 283 | 293 | +3.17% | 425,300 | 283億9529万 | -8.44% |
| 10/24 | 271 | 286 | 264 | 284 | +3.65% | 472,000 | 275億2308万 | -12.35% |
| 10/23 | 18:00 連結子会社の本社減床に関するお知らせ |
| 10/23 | 275 | 279 | 270 | 274 | -0.36% | 429,000 | 265億4821万 | -16.46% |
| 10/20 | 284 | 285 | 275 | 275 | -4.18% | 403,300 | 266億4510万 | -17.42% |
| 10/19 | 285 | 292 | 281 | 287 | -3.37% | 327,000 | 278億779万 | -14.84% |
| 10/18 | 276 | 297 | 276 | 297 | +9.19% | 635,600 | 287億7671万 | -13.16% |
| 10/17 | 268 | 276 | 265 | 272 | +1.87% | 854,600 | 263億5442万 | -21.39% |
| 10/16 | 287 | 287 | 263 | 267 | -7.29% | 769,000 | 258億6997万 | -23.71% |
| 10/13 | 310 | 310 | 287 | 288 | -7.99% | 882,500 | 279億469万 | -18.87% |
