| 2026 |
| 03/06 | 1,367 | 1,375 | 1,363 | 1,363 | -0.73% | 600 | 55億4706万 | -0.44% |
| 03/05 | 1,372 | 1,374 | 1,363 | 1,373 | +0.96% | 600 | 55億8776万 | +0.29% |
| 03/04 | 1,375 | 1,375 | 1,356 | 1,360 | -2.58% | 2,400 | 55億3485万 | -0.58% |
| 03/03 | 1,375 | 1,396 | 1,374 | 1,396 | +1.6% | 1,000 | 56億8136万 | +2.05% |
| 03/02 | 1,381 | 1,396 | 1,373 | 1,374 | -0.43% | 2,100 | 55億9183万 | +0.51% |
| 02/27 | 1,373 | 1,399 | 1,373 | 1,380 | +0.58% | 1,400 | 56億1625万 | +0.95% |
| 02/26 | 1,396 | 1,396 | 1,371 | 1,372 | +0.15% | 2,400 | 55億8369万 | +0.37% |
| 02/25 | 1,370 | 1,379 | 1,370 | 1,370 | -0.07% | 1,700 | 55億7555万 | +0.22% |
| 02/24 | 1,365 | 1,372 | 1,360 | 1,371 | +0.29% | 2,700 | 55億7962万 | +0.29% |
| 02/20 | 1,367 | 1,369 | 1,365 | 1,367 | -0.07% | 400 | 55億6334万 | -0.07% |
| 02/19 | 1,369 | 1,369 | 1,366 | 1,368 | +0.29% | 1,200 | 55億6741万 | 0% |
| 02/18 | 1,369 | 1,369 | 1,351 | 1,364 | -0.37% | 2,200 | 55億5113万 | -0.37% |
| 02/17 | 1,369 | 1,369 | 1,365 | 1,369 | +0.22% | 1,400 | 55億7148万 | -0.07% |
| 02/16 | 1,366 | 1,366 | 1,359 | 1,366 | +0.59% | 500 | 55億5927万 | -0.36% |
| 02/13 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,368 | 1,368 | 1,358 | 1,358 | -1.02% | 1,400 | 55億2671万 | -1.09% |
| 02/12 | 1,374 | 1,379 | 1,368 | 1,372 | -0.15% | 3,400 | 55億8369万 | -0.15% |
| 02/10 | 1,375 | 1,375 | 1,374 | 1,374 | +0.81% | 300 | 55億9183万 | -0.15% |
| 02/09 | 1,387 | 1,387 | 1,363 | 1,363 | -0.37% | 2,500 | 55億4706万 | -1.09% |
| 02/06 | 1,371 | 1,371 | 1,364 | 1,368 | -0.36% | 1,300 | 55億6741万 | -0.8% |
| 02/05 | 1,376 | 1,376 | 1,368 | 1,373 | +0.22% | 2,200 | 55億8776万 | -0.44% |
| 02/04 | 1,371 | 1,371 | 1,366 | 1,370 | -0.07% | 1,400 | 55億7555万 | -0.58% |
| 02/03 | 1,382 | 1,382 | 1,368 | 1,371 | +0.44% | 500 | 55億7962万 | -0.44% |
| 02/02 | 1,365 | 1,379 | 1,365 | 1,365 | +0.52% | 1,100 | 55億5520万 | -0.73% |
| 01/30 | 1,358 | 1,358 | 1,358 | 1,358 | 0% | 200 | 55億2671万 | -1.09% |
| 01/29 | 1,357 | 1,367 | 1,357 | 1,358 | +0.15% | 400 | 55億2671万 | -1.09% |
| 01/28 | 1,380 | 1,380 | 1,356 | 1,356 | -0.59% | 1,200 | 55億1857万 | -1.17% |
| 01/27 | （IR情報）16:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 01/27 | （IR情報）16:00 (開示事項の経過)ホーム・ファッション事業部BIYOMA福岡店および大阪店閉鎖に伴う特別損失計上に関するお知らせ |
| 01/27 | 1,370 | 1,370 | 1,354 | 1,364 | +0.89% | 800 | 55億5113万 | -0.44% |
| 01/26 | 1,358 | 1,379 | 1,351 | 1,352 | -1.46% | 2,000 | 55億229万 | -1.31% |
| 01/23 | 1,371 | 1,372 | 1,371 | 1,372 | 0% | 400 | 55億8369万 | +0.22% |
| 01/22 | 1,372 | 1,372 | 1,372 | 1,372 | -0.15% | 200 | 55億8369万 | +0.29% |
| 01/21 | 1,374 | 1,384 | 1,374 | 1,374 | 0% | 500 | 55億9183万 | +0.59% |
| 01/20 | 1,381 | 1,383 | 1,370 | 1,374 | -0.51% | 500 | 55億9183万 | +0.73% |
| 01/19 | 1,385 | 1,386 | 1,381 | 1,381 | 0% | 1,500 | 56億2032万 | +1.32% |
| 01/16 | 1,382 | 1,382 | 1,356 | 1,381 | -0.29% | 4,400 | 56億2032万 | +1.4% |
| 01/15 | 1,383 | 1,395 | 1,383 | 1,385 | -0.5% | 700 | 56億3659万 | +1.84% |
| 01/14 | 1,397 | 1,397 | 1,382 | 1,392 | +0.87% | 900 | 56億6508万 | +2.5% |
| 01/13 | 1,397 | 1,400 | 1,376 | 1,380 | -0.93% | 3,000 | 56億1625万 | +1.69% |
| 01/09 | 1,389 | 1,408 | 1,389 | 1,393 | -1.28% | 2,000 | 56億6915万 | +2.8% |
| 01/08 | 1,411 | 1,411 | 1,411 | 1,411 | +0.64% | 200 | 57億4241万 | +4.21% |
| 01/07 | 1,403 | 1,415 | 1,401 | 1,402 | 0% | 1,400 | 57億578万 | +3.77% |
| 01/06 | 1,413 | 1,415 | 1,397 | 1,402 | -2.03% | 1,900 | 57億578万 | +4.01% |
| 01/05 | 1,395 | 1,431 | 1,387 | 1,431 | +2.58% | 6,200 | 58億2380万 | +6.32% |
| 2025 |
| 12/30 | 1,355 | 1,402 | 1,355 | 1,395 | +2.2% | 4,000 | 56億7729万 | +3.95% |
| 12/29 | 1,358 | 1,372 | 1,353 | 1,365 | +0.52% | 1,300 | 55億5520万 | +1.87% |
| 12/26 | 1,328 | 1,374 | 1,328 | 1,358 | +2.34% | 3,100 | 55億2671万 | +1.42% |
| 12/25 | 1,330 | 1,350 | 1,326 | 1,327 | -0.08% | 6,900 | 54億55万 | -0.9% |
| 12/24 | 1,324 | 1,349 | 1,324 | 1,328 | +0.23% | 8,500 | 54億462万 | -0.9% |
| 12/23 | 1,337 | 1,337 | 1,323 | 1,325 | -1.49% | 3,500 | 53億9241万 | -1.19% |
| 12/22 | 1,329 | 1,345 | 1,317 | 1,345 | +1.13% | 5,400 | 54億7380万 | +0.3% |
| 12/19 | 1,318 | 1,330 | 1,317 | 1,330 | +0.76% | 3,400 | 54億1276万 | -0.67% |
| 12/18 | 1,350 | 1,350 | 1,316 | 1,320 | -2.22% | 4,900 | 53億7206万 | -1.49% |
| 12/17 | 1,332 | 1,350 | 1,332 | 1,350 | +1.35% | 2,700 | 54億9415万 | +0.67% |
| 12/16 | 1,332 | 1,333 | 1,332 | 1,332 | -0.82% | 300 | 54億2090万 | -0.67% |
| 12/15 | 1,343 | 1,343 | 1,343 | 1,343 | +0.98% | 300 | 54億6567万 | +0.15% |
| 12/12 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 200 | 54億1276万 | -0.82% |
| 12/11 | 1,359 | 1,359 | 1,312 | 1,330 | -0.97% | 900 | 54億1276万 | -0.82% |
| 12/10 | 1,342 | 1,374 | 1,342 | 1,343 | +0.22% | 3,900 | 54億6567万 | +0.15% |
| 12/09 | 1,339 | 1,340 | 1,339 | 1,340 | -1.11% | 200 | 54億5346万 | -0.07% |
| 12/08 | 1,350 | 1,355 | 1,333 | 1,355 | +1.88% | 5,600 | 55億1450万 | +0.97% |
| 12/05 | 1,336 | 1,339 | 1,330 | 1,330 | -1.48% | 800 | 54億1276万 | -0.89% |
| 12/04 | 1,350 | 1,377 | 1,331 | 1,350 | 0% | 4,000 | 54億9415万 | +0.52% |
| 12/03 | 1,349 | 1,350 | 1,331 | 1,350 | 0% | 2,400 | 54億9415万 | +0.52% |
| 12/02 | 1,340 | 1,351 | 1,340 | 1,350 | +0.82% | 3,900 | 54億9415万 | +0.6% |
| 12/01 | 1,337 | 1,350 | 1,330 | 1,339 | +0.15% | 5,400 | 54億4939万 | -0.22% |
| 11/28 | 1,337 | 1,345 | 1,337 | 1,337 | -0.07% | 400 | 54億4125万 | -0.37% |
| 11/27 | 1,350 | 1,370 | 1,330 | 1,338 | -0.15% | 2,400 | 54億4532万 | -0.37% |
| 11/26 | （IR情報）16:00 ホーム・ファッション事業部BIYOMA福岡店および大阪店閉鎖に伴う特別損失発生の見込みに関するお知らせ |
| 11/26 | 1,346 | 1,346 | 1,335 | 1,340 | -0.45% | 300 | 54億5346万 | -0.3% |
| 11/25 | 1,337 | 1,346 | 1,337 | 1,346 | +0.67% | 200 | 54億7787万 | +0.07% |
| 11/21 | 1,339 | 1,344 | 1,337 | 1,337 | -0.96% | 500 | 54億4125万 | -0.67% |
| 11/20 | 1,355 | 1,355 | 1,337 | 1,350 | -0.37% | 600 | 54億9415万 | +0.15% |
| 11/19 | 1,351 | 1,360 | 1,351 | 1,355 | +0.22% | 2,700 | 55億1450万 | +0.52% |
| 11/18 | 1,326 | 1,352 | 1,326 | 1,352 | +1.96% | 900 | 55億229万 | +0.22% |
| 11/17 | 1,312 | 1,326 | 1,305 | 1,326 | +1.07% | 4,500 | 53億9648万 | -1.7% |
| 11/14 | （IR情報）12:00 2026年03月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/14 | 1,341 | 1,401 | 1,312 | 1,312 | -2.16% | 16,000 | 53億3950万 | -2.89% |
| 11/13 | 1,340 | 1,341 | 1,340 | 1,341 | -0.67% | 1,400 | 54億5753万 | -0.96% |
| 11/12 | 1,343 | 1,350 | 1,343 | 1,350 | +0.52% | 500 | 54億9415万 | -0.37% |
| 11/11 | 1,331 | 1,343 | 1,328 | 1,343 | +0.22% | 1,700 | 54億6567万 | -0.96% |
| 11/10 | 1,335 | 1,340 | 1,331 | 1,340 | +0.3% | 1,900 | 54億5346万 | -1.18% |
| 11/07 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 11/07 | 1,326 | 1,336 | 1,306 | 1,336 | -0.22% | 900 | 54億3718万 | -1.47% |
| 11/06 | 1,327 | 1,339 | 1,304 | 1,339 | +0.9% | 1,700 | 54億4939万 | -1.47% |
| 11/05 | 1,329 | 1,330 | 1,327 | 1,327 | -1.56% | 500 | 54億55万 | -2.35% |
| 11/04 | 1,348 | 1,370 | 1,337 | 1,348 | 0% | 2,900 | 54億8601万 | -1.03% |
| 10/31 | 1,349 | 1,350 | 1,348 | 1,348 | -1.96% | 500 | 54億8601万 | -0.96% |
| 10/29 | 1,339 | 1,375 | 1,339 | 1,375 | +2.69% | 1,600 | 55億9590万 | +0.95% |
| 10/28 | 1,343 | 1,360 | 1,335 | 1,339 | -0.74% | 1,500 | 54億4939万 | -1.69% |
| 10/27 | 1,332 | 1,393 | 1,332 | 1,349 | +1.05% | 3,100 | 54億9008万 | -1.03% |
| 10/24 | 1,341 | 1,374 | 1,333 | 1,335 | -0.96% | 1,000 | 54億3311万 | -2.13% |
| 10/23 | 1,346 | 1,381 | 1,335 | 1,348 | +0.15% | 1,500 | 54億8601万 | -1.25% |
| 10/22 | 1,365 | 1,365 | 1,332 | 1,346 | -1.39% | 1,900 | 54億7787万 | -1.46% |
| 10/21 | 1,359 | 1,365 | 1,359 | 1,365 | +0.44% | 500 | 55億5520万 | -0.07% |
| 10/20 | 1,359 | 1,360 | 1,359 | 1,359 | 0% | 400 | 55億3078万 | -0.51% |
| 10/17 | 1,347 | 1,359 | 1,342 | 1,359 | -0.59% | 300 | 55億3078万 | -0.59% |
| 10/16 | 1,380 | 1,380 | 1,367 | 1,367 | -1.09% | 200 | 55億6334万 | +0.15% |
| 10/15 | 1,365 | 1,382 | 1,345 | 1,382 | +1.1% | 500 | 56億2439万 | +1.25% |
| 10/14 | 1,367 | 1,382 | 1,333 | 1,367 | 0% | 2,900 | 55億6334万 | +0.22% |
| 10/10 | 1,367 | 1,380 | 1,367 | 1,367 | 0% | 1,100 | 55億6334万 | +0.29% |
| 10/09 | 1,365 | 1,367 | 1,365 | 1,367 | 0% | 500 | 55億6334万 | +0.37% |
| 10/08 | 1,375 | 1,375 | 1,367 | 1,367 | -0.58% | 700 | 55億6334万 | +0.44% |
| 10/07 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 300 | 55億9590万 | +1.03% |
| 10/06 | 1,367 | 1,385 | 1,367 | 1,375 | +0.59% | 2,200 | 55億9590万 | +1.18% |
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。
