| 2024 |
| 04/26 | 895 | 906 | 892 | 901 | +0.11% | 6,900 | 81億2530万 | -1.21% |
| 04/25 | 900 | 905 | 893 | 900 | 0% | 10,700 | 81億1629万 | -1.32% |
| 04/24 | 904 | 906 | 899 | 900 | -0.11% | 8,300 | 81億1629万 | -1.53% |
| 04/23 | 903 | 903 | 897 | 901 | +0.22% | 4,200 | 81億2530万 | -1.42% |
| 04/22 | 877 | 901 | 876 | 899 | +2.63% | 6,300 | 81億727万 | -1.75% |
| 04/19 | 895 | 895 | 875 | 876 | -3.2% | 20,400 | 78億9985万 | -4.26% |
| 04/18 | 895 | 905 | 894 | 905 | +0.89% | 4,400 | 81億6138万 | -1.31% |
| 04/17 | 906 | 908 | 883 | 897 | -1.43% | 13,400 | 80億8923万 | -2.39% |
| 04/16 | 920 | 920 | 894 | 910 | -1.19% | 13,800 | 82億647万 | -1.19% |
| 04/15 | 915 | 924 | 909 | 921 | -0.11% | 4,700 | 83億567万 | -0.11% |
| 04/12 | 926 | 930 | 920 | 922 | 0% | 3,700 | 83億1468万 | -0.22% |
| 04/11 | 914 | 931 | 914 | 922 | -0.32% | 5,600 | 83億1468万 | -0.43% |
| 04/10 | 921 | 928 | 913 | 925 | +0.43% | 3,800 | 83億4174万 | -0.32% |
| 04/09 | 912 | 927 | 912 | 921 | +0.99% | 2,700 | 83億567万 | -0.86% |
| 04/08 | 910 | 917 | 909 | 912 | +0.33% | 5,600 | 82億2450万 | -2.04% |
| 04/05 | 915 | 915 | 895 | 909 | -0.44% | 32,500 | 81億9745万 | -2.57% |
| 04/04 | 916 | 919 | 910 | 913 | +0.44% | 4,300 | 82億3352万 | -2.46% |
| 04/03 | 911 | 917 | 903 | 909 | -0.87% | 5,200 | 81億9745万 | -3.19% |
| 04/02 | 927 | 927 | 907 | 917 | -0.43% | 9,900 | 82億6959万 | -2.76% |
| 04/01 | 928 | 929 | 913 | 921 | +0.44% | 7,600 | 83億567万 | -2.54% |
| 03/29 | 925 | 926 | 915 | 917 | -0.97% | 8,300 | 82億6959万 | -3.07% |
| 03/28 | 918 | 928 | 917 | 926 | -0.32% | 4,700 | 83億5076万 | -2.32% |
| 03/27 | 930 | 931 | 918 | 929 | +1.42% | 4,500 | 83億7781万 | -2.11% |
| 03/26 | 930 | 930 | 916 | 916 | -0.33% | 3,500 | 82億6057万 | -3.58% |
| 03/25 | 920 | 933 | 919 | 919 | -0.11% | 4,300 | 82億8763万 | -3.26% |
| 03/22 | 948 | 948 | 920 | 920 | -2.13% | 8,300 | 82億9665万 | -3.16% |
| 03/21 | 932 | 943 | 930 | 940 | +2.73% | 12,200 | 84億7701万 | -1.16% |
| 03/19 | 913 | 924 | 911 | 915 | +0.22% | 6,200 | 82億5156万 | -3.79% |
| 03/18 | 906 | 923 | 903 | 913 | +0.77% | 10,900 | 82億3352万 | -3.59% |
| 03/15 | 926 | 926 | 890 | 906 | -2.05% | 22,900 | 81億7039万 | -3.92% |
| 03/14 | 923 | 938 | 915 | 925 | -1.39% | 15,200 | 83億4174万 | -1.6% |
| 03/13 | 970 | 970 | 936 | 938 | -1.99% | 5,900 | 84億5897万 | +0.21% |
| 03/12 | 947 | 967 | 945 | 957 | +1.06% | 9,400 | 86億3032万 | +2.68% |
| 03/11 | 963 | 963 | 947 | 947 | -1.66% | 12,500 | 85億4014万 | +2.27% |
| 03/08 | 950 | 967 | 940 | 963 | +0.21% | 71,500 | 86億8443万 | +4.67% |
| 03/07 | 970 | 976 | 953 | 961 | -1.03% | 11,000 | 86億6639万 | +5.14% |
| 03/06 | 955 | 981 | 955 | 971 | +1.89% | 9,700 | 87億5657万 | +6.94% |
| 03/05 | 959 | 963 | 950 | 953 | -1.75% | 21,100 | 85億9424万 | +5.77% |
| 03/04 | 995 | 999 | 970 | 970 | -0.51% | 10,800 | 87億4755万 | +8.38% |
| 03/01 | 999 | 999 | 972 | 975 | +0.31% | 9,500 | 87億9264万 | +9.67% |
| 02/29 | 990 | 999 | 972 | 972 | -2.11% | 16,600 | 87億6559万 | +10.2% |
| 02/28 | 1,009 | 1,019 | 993 | 993 | -0.8% | 22,900 | 89億5497万 | +13.49% |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,600株（0.49%）-0.1%義務消失 |
| 02/27 | 998 | 1,009 | 987 | 1,001 | +1.62% | 19,500 | 90億2711万 | +15.32% |
| 02/26 | 985 | 1,012 | 968 | 985 | +4.23% | 56,200 | 88億8282万 | +14.53% |
| 02/22 | 966 | 966 | 940 | 945 | -0.63% | 18,000 | 85億2210万 | +10.79% |
| 02/21 | 966 | 974 | 951 | 951 | -1.96% | 14,300 | 85億7621万 | +12.28% |
| 02/20 | 952 | 976 | 952 | 970 | +2.65% | 29,400 | 87億4755万 | +15.34% |
| 02/19 | 924 | 947 | 924 | 945 | +2.94% | 27,100 | 85億2210万 | +13.17% |
| 02/19 | （空売り報告）Nomura International plc 44,700株（0.49%）-0.07%義務消失 |
| 02/16 | 910 | 939 | 907 | 918 | +0.88% | 19,900 | 82億7861万 | +10.47% |
| 02/15 | （IR情報）10:15 コラントッテがパリコレ公式参加の日本ブランドdoubletと初コラボ 磁気のチカラで「リカバリー」を表現 2024年７月より順次発売予定 |
| 02/15 | 948 | 948 | 905 | 910 | -3.19% | 33,200 | 82億647万 | +10.17% |
| 02/14 | 930 | 956 | 911 | 940 | -0.53% | 59,000 | 84億7701万 | +14.36% |
| 02/14 | （空売り報告）Nomura International plc 51,300株（0.56%）-0.12% |
| 02/13 | 886 | 962 | 885 | 945 | +15.24% | 253,600 | 85億2210万 | +15.67% |
| 02/09 | （IR情報）15:30 2024年9月期第1四半期説明資料 |
| 02/09 | （IR情報）15:30 2024年9月期第2四半期業績予想及び通期業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:30 2024年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 817 | 831 | 817 | 820 | +0.49% | 19,600 | 73億9484万 | +1.11% |
| 02/09 | （空売り報告）Nomura International plc 62,200株（0.68%）-0.11% |
| 02/08 | 830 | 830 | 815 | 816 | -0.85% | 20,700 | 73億5876万 | +0.62% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,600株（0.59%）-0.09% |
| 02/07 | 838 | 863 | 808 | 823 | -1.67% | 52,600 | 74億2189万 | +1.48% |
| 02/06 | 837 | 838 | 826 | 837 | +0.6% | 13,900 | 75億4814万 | +3.33% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,800株（0.68%）-0.11% |
| 02/05 | 823 | 834 | 811 | 832 | +2.46% | 20,800 | 75億305万 | +2.97% |
| 02/05 | （空売り報告）Nomura International plc 71,900株（0.79%）-0.09% |
| 02/02 | 803 | 814 | 803 | 812 | +1.12% | 12,500 | 73億2269万 | +0.74% |
| 02/01 | 801 | 807 | 798 | 803 | -0.37% | 12,300 | 72億4153万 | -0.25% |
| 01/31 | 803 | 812 | 803 | 806 | +0.25% | 8,800 | 72億6858万 | +0.12% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,400株（0.79%）-0.01% |
| 01/30 | 808 | 808 | 798 | 804 | 0% | 15,900 | 72億5055万 | -0.12% |
| 01/29 | 812 | 812 | 804 | 804 | -0.62% | 8,300 | 72億5055万 | -0.12% |
| 01/26 | 808 | 815 | 806 | 809 | +0.62% | 10,300 | 72億9564万 | +0.5% |
| 01/25 | 805 | 810 | 801 | 804 | -0.12% | 10,900 | 72億5055万 | -0.12% |
| 01/24 | 807 | 810 | 800 | 805 | -0.49% | 14,200 | 72億5957万 | -0.12% |
| 01/23 | 818 | 820 | 805 | 809 | -0.12% | 20,200 | 72億9564万 | +0.37% |
| 01/22 | 811 | 817 | 806 | 810 | +0.25% | 19,600 | 73億466万 | +0.5% |
| 01/19 | 805 | 820 | 799 | 808 | +1% | 12,500 | 72億8662万 | +0.25% |
| 01/18 | 800 | 801 | 795 | 800 | 0% | 8,600 | 72億1448万 | -0.87% |
| 01/17 | 803 | 805 | 796 | 800 | -0.62% | 18,500 | 72億1448万 | -0.99% |
| 01/16 | 811 | 816 | 805 | 805 | -1.47% | 23,800 | 72億5957万 | -0.37% |
| 01/15 | 826 | 826 | 812 | 817 | -1.09% | 14,600 | 73億6778万 | +1.11% |
| 01/12 | 815 | 828 | 808 | 826 | +1.98% | 14,700 | 74億4895万 | +2.35% |
| 01/11 | 812 | 815 | 808 | 810 | -0.12% | 10,200 | 73億466万 | +0.37% |
| 01/10 | 810 | 815 | 805 | 811 | +0.12% | 12,600 | 73億1367万 | +0.5% |
| 01/09 | 809 | 814 | 806 | 810 | +0.5% | 25,100 | 73億466万 | +0.5% |
| 01/05 | 814 | 815 | 800 | 806 | -0.98% | 10,400 | 72億6858万 | 0% |
| 01/04 | 800 | 819 | 794 | 814 | +1.75% | 30,900 | 73億4073万 | +0.87% |
| 01/04 | （空売り報告）Nomura International plc 79,600株（0.88%）-0.02% |
| 2023 |
| 12/29 | 805 | 805 | 800 | 800 | +0.38% | 8,700 | 72億1448万 | -0.87% |
| 12/28 | 783 | 797 | 770 | 797 | +1.01% | 39,300 | 71億8742万 | -1.36% |
| 12/27 | 790 | 798 | 781 | 789 | +0.51% | 40,000 | 71億1528万 | -2.35% |
| 12/26 | 793 | 795 | 785 | 785 | -1.13% | 49,100 | 70億7920万 | -2.97% |
| 12/25 | （IR情報）15:30 支配株主等に関する事項について |
| 12/25 | 800 | 804 | 791 | 794 | -1.24% | 30,400 | 71億6037万 | -2.1% |
| 12/22 | 800 | 805 | 799 | 804 | +0.5% | 10,700 | 72億5055万 | -0.99% |
| 12/21 | 807 | 808 | 800 | 800 | -0.87% | 24,500 | 72億1448万 | -1.6% |
| 12/21 | （空売り報告）Nomura International plc 81,500株（0.9%）+0.09% |
| 12/20 | 811 | 817 | 807 | 807 | -0.74% | 11,900 | 72億7760万 | -0.86% |
| 12/19 | 812 | 816 | 807 | 813 | +0.37% | 9,200 | 73億3171万 | -0.12% |
| 12/18 | 815 | 815 | 803 | 810 | -0.86% | 16,900 | 73億466万 | -0.61% |
| 12/18 | （空売り報告）Nomura International plc 73,600株（0.81%）+0.03% |
| 12/15 | 808 | 817 | 805 | 817 | +1.11% | 7,300 | 73億6778万 | -0.37% |
| 12/14 | 814 | 817 | 803 | 808 | -0.25% | 12,300 | 72億8662万 | -2.06% |
| 12/13 | 818 | 827 | 810 | 810 | -0.98% | 7,300 | 73億466万 | -2.41% |
| 12/12 | 842 | 842 | 815 | 818 | -1.68% | 13,400 | 73億7680万 | -2.04% |
| 12/11 | 826 | 844 | 826 | 832 | +1.59% | 31,400 | 75億305万 | -0.95% |
| 12/08 | 810 | 824 | 810 | 819 | +1.61% | 38,100 | 73億8582万 | -2.96% |
| 12/07 | 800 | 814 | 797 | 806 | +0.75% | 30,500 | 72億6858万 | -4.84% |
| 12/06 | 799 | 812 | 799 | 800 | -0.12% | 13,000 | 72億1448万 | -5.99% |
| 12/05 | 811 | 811 | 797 | 801 | -1.48% | 33,600 | 72億2349万 | -6.32% |
| 12/04 | 808 | 813 | 803 | 813 | +0.87% | 11,300 | 73億3171万 | -5.36% |
| 12/01 | 807 | 810 | 796 | 806 | +0.62% | 33,300 | 72億6858万 | -6.5% |
| 11/30 | 804 | 808 | 794 | 801 | -0.5% | 50,500 | 72億2349万 | -7.51% |
| 11/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,700株（0.8%）+0.16% |
