日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/09	1,048	1,061	1,044	1,061	+1.34%	122,400	365億1431万	+5.99%
05/08	1,026	1,066	1,022	1,047	+2.55%	352,800	360億3250万	+4.7%
05/07	15:30 株主還元に関する基本方針変更のお知らせ
05/07	15:30 2025年3月期決算説明会資料
05/07	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/07	1,027	1,035	996	1,021	-0.58%	207,100	351億3771万	+2.2%
05/02	1,015	1,032	1,015	1,027	+1.08%	97,800	353億4420万	+2.8%
05/01	1,030	1,030	1,013	1,016	-0.97%	92,600	349億6564万	+1.7%
04/30	1,022	1,029	1,015	1,026	+1.28%	87,800	353億979万	+2.6%
04/28	1,004	1,020	1,004	1,013	+1%	143,900	348億6239万	+1.3%
04/25	1,011	1,013	1,001	1,003	0%	70,500	345億1824万	+0.3%
04/24	1,009	1,010	1,000	1,003	-0.3%	48,900	345億1824万	+0.2%
04/23	1,010	1,014	1,005	1,006	+0.2%	79,600	346億2149万	+0.3%
04/22	998	1,006	996	1,004	+0.7%	52,500	345億5266万	0%
04/21	1,005	1,008	993	997	-1.09%	69,200	343億1175万	-0.8%
04/18	995	1,008	989	1,008	+1.92%	77,000	346億9032万	+0.2%
04/17	980	989	980	989	-0.2%	62,400	340億3643万	-1.79%
04/16	987	991	980	991	+0.71%	59,700	341億526万	-1.69%
04/15	988	996	983	984	0%	62,900	338億6436万	-2.48%
04/14	11:00 ２０２５年３月期決算説明会のご案内
04/14	988	991	978	984	+0.72%	75,300	338億6436万	-2.57%
04/11	968	983	953	977	-0.61%	145,600	336億2345万	-3.46%
04/10	994	995	976	983	+3.58%	160,000	338億2994万	-3.15%
04/09	958	962	934	949	-2.27%	189,800	326億5983万	-6.69%
04/08	956	980	956	971	+6.35%	172,700	334億1696万	-4.8%
04/07	897	933	882	913	-7.12%	290,500	314億2089万	-10.75%
04/04	1,008	1,015	970	983	-4%	253,500	338億2994万	-4.38%
04/03	1,013	1,032	1,012	1,024	-1.73%	143,300	352億4096万	-0.58%
04/02	1,045	1,045	1,028	1,042	-0.29%	178,500	358億6043万	+1.17%
04/01	1,033	1,045	1,024	1,045	+3.36%	288,600	359億6367万	+1.46%
03/31	1,010	1,018	997	1,011	-0.39%	182,100	347億9356万	-1.75%
03/28	1,002	1,019	1,001	1,015	-1.93%	189,800	356億2502万	-1.46%
03/27	1,027	1,035	1,026	1,035	+0.29%	299,200	363億2699万	+0.29%
03/26	1,029	1,033	1,025	1,032	+0.29%	197,500	362億2170万	-0.19%
03/25	15:30 自己株式の消却完了に関するお知らせ
03/25	1,024	1,031	1,022	1,029	+0.49%	174,200	361億1640万	-0.58%
03/24	1,031	1,031	1,024	1,024	-0.68%	216,900	359億4091万	-1.16%
03/21	1,035	1,036	1,028	1,031	-0.58%	219,900	361億8660万	-0.58%
03/19	1,036	1,041	1,032	1,037	-0.1%	120,700	363億9719万	-0.1%
03/18	1,031	1,038	1,027	1,038	+1.37%	130,500	364億3229万	0%
03/17	1,030	1,030	1,023	1,024	-0.39%	108,200	359億4091万	-1.35%
03/14	15:30 役員人事に関するお知らせ
03/14	15:30 自己株式の消却に関するお知らせ
03/14	1,021	1,029	1,020	1,028	+0.29%	138,200	360億8130万	-1.25%
03/13	1,018	1,025	1,013	1,025	+0.69%	161,300	359億7601万	-1.73%
03/12	1,017	1,023	1,011	1,018	+0.1%	212,500	357億3032万	-2.77%
03/11	1,010	1,017	1,000	1,017	-0.1%	254,000	356億9522万	-3.24%
03/10	1,030	1,030	1,015	1,018	-0.68%	162,300	357億3032万	-3.32%
03/07	1,032	1,036	1,020	1,025	-2.01%	186,100	359億7601万	-2.94%
03/06	1,047	1,053	1,039	1,046	+0.38%	125,400	367億1308万	-1.23%
03/05	1,042	1,045	1,038	1,042	+0.39%	103,200	365億7268万	-1.7%
03/04	1,041	1,042	1,028	1,038	-0.67%	139,500	364億3229万	-2.08%
03/03	1,041	1,048	1,039	1,045	+0.97%	162,000	366億7798万	-1.51%
02/28	1,032	1,040	1,024	1,035	+0.49%	144,300	363億2699万	-2.45%
02/27	1,027	1,031	1,023	1,030	+0.29%	80,500	361億5150万	-2.92%
02/26	1,035	1,036	1,016	1,027	-0.68%	152,600	360億4621万	-3.3%
02/25	1,026	1,041	1,023	1,034	+0.19%	132,700	362億9190万	-2.73%
02/21	1,029	1,033	1,021	1,032	-0.19%	152,800	362億2170万	-2.92%
02/20	1,054	1,058	1,030	1,034	-2.36%	240,600	362億9190万	-2.73%
02/19	1,076	1,076	1,059	1,059	-1.58%	82,100	371億6936万	-0.38%
02/18	1,055	1,079	1,049	1,076	+1.13%	164,900	377億6603万	+1.32%
02/17	1,065	1,078	1,062	1,064	+0.66%	248,300	373億4485万	+0.28%
02/14	10:30 株式の立会外分売終了に関するお知らせ
02/14	1,055	1,065	1,048	1,057	+0.19%	1,374,000	370億9916万	-0.28%
02/13	16:30 株式の立会外分売実施に関するお知らせ
02/13	1,050	1,063	1,050	1,055	+0.76%	491,300	370億2897万	-0.47%
02/12	1,040	1,051	1,040	1,047	+0.87%	274,000	367億4818万	-1.32%
02/10	1,038	1,052	1,034	1,038	-0.1%	293,100	364億3229万	-2.35%
02/07	1,040	1,049	1,033	1,039	-4.94%	376,800	364億6739万	-2.35%
02/06	16:00 株式の立会外分売に関するお知らせ
02/06	1,097	1,108	1,088	1,093	+0.28%	117,600	383億6271万	+2.44%
02/05	1,120	1,120	1,090	1,090	-3.02%	131,100	382億5741万	+2.16%
02/04	1,104	1,135	1,096	1,124	+1.35%	213,000	394億5077万	+5.34%
02/03	1,107	1,126	1,079	1,109	+2.78%	370,700	389億2429万	+4.03%
01/31	15:30 通期業績予想及び配当予想の修正に関するお知らせ
01/31	15:30 2025年3月期第3四半期決算説明資料
01/31	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	1,090	1,090	1,079	1,079	-1.19%	137,900	378億7133万	+1.31%
01/30	1,079	1,103	1,073	1,092	+1.2%	151,700	383億2761万	+2.54%
01/29	1,078	1,080	1,066	1,079	+0.09%	58,100	378億7133万	+1.31%
01/28	1,055	1,078	1,055	1,078	+2.18%	80,300	378億3623万	+1.22%
01/27	1,047	1,059	1,043	1,055	+0.96%	40,100	370億2897万	-0.94%
01/24	1,045	1,050	1,040	1,045	+0.29%	42,300	366億7798万	-1.97%
01/23	1,049	1,049	1,036	1,042	-0.86%	39,600	365億7268万	-2.43%
01/22	1,054	1,068	1,049	1,051	+0.1%	59,500	368億8857万	-1.78%
01/21	1,049	1,057	1,045	1,050	+0.57%	49,400	368億5347万	-1.96%
01/20	1,040	1,044	1,033	1,044	+0.77%	63,200	366億4288万	-2.52%
01/17	1,030	1,037	1,021	1,036	+0.58%	62,200	363億6209万	-3.36%
01/16	1,045	1,045	1,030	1,030	-0.96%	38,400	361億5150万	-4.01%
01/15	1,041	1,049	1,036	1,040	+0.39%	76,900	365億249万	-3.17%
01/14	1,046	1,046	1,030	1,036	-0.58%	70,500	363億6209万	-3.45%
01/10	1,050	1,052	1,041	1,042	-0.86%	76,900	365億7268万	-2.89%
01/09	1,067	1,073	1,051	1,051	-1.5%	74,300	368億8857万	-1.96%
01/08	1,079	1,079	1,065	1,067	-1.02%	56,100	374億5015万	-0.37%
01/07	1,082	1,084	1,073	1,078	-0.37%	67,200	378億3623万	+0.75%
01/06	1,080	1,086	1,068	1,082	+0.37%	157,900	379億7663万	+1.31%
2024
12/30	1,101	1,102	1,075	1,078	-2.09%	72,600	378億3623万	+1.13%
12/27	1,099	1,103	1,091	1,101	+0.18%	57,700	386億4350万	+3.38%
12/26	1,097	1,102	1,092	1,099	+0.18%	108,700	385億7330万	+3.48%
12/25	1,098	1,098	1,086	1,097	+0.55%	63,800	385億310万	+3.49%
12/24	1,083	1,094	1,083	1,091	+0.74%	55,900	382億9251万	+3.02%
12/23	1,078	1,089	1,076	1,083	+0.74%	42,300	380億1172万	+2.46%
12/20	1,095	1,096	1,075	1,075	-1.56%	120,400	377億3094万	+1.8%
12/19	1,066	1,092	1,064	1,092	+1.77%	69,000	383億2761万	+3.61%
12/18	15:00 アパレルＡＩシステム「Lightchain」着せ替え機能バージョンアップのご案内
12/18	1,086	1,086	1,073	1,073	-0.92%	47,500	376億6074万	+2.09%
12/17	1,089	1,092	1,081	1,083	-0.64%	38,800	380億1172万	+3.24%
12/16	1,089	1,093	1,082	1,090	+0.09%	60,800	382億5741万	+4.11%
12/13	1,071	1,097	1,070	1,089	+0.65%	121,400	382億2232万	+4.21%
12/12	1,082	1,094	1,082	1,082	+0.37%	109,300	379億7663万	+3.84%
12/11	1,070	1,083	1,066	1,078	+0.94%	75,400	378億3623万	+3.65%
12/10	1,070	1,075	1,064	1,068	+0.47%	84,400	374億8525万	+2.89%
12/09	1,056	1,064	1,051	1,063	+1.24%	76,600	373億975万	+2.71%
12/06	1,055	1,057	1,044	1,050	-0.28%	60,200	368億5347万	+1.84%

8005 スクロール

IR情報

2024/12/06～2025/05/09

IR情報＆株価推移

開示資料

決算

株式

チャート