| 2021 |
| 08/27 | （IR情報）15:15 当社株式の上場廃止のお知らせ |
| 08/27 | 269 | 276 | 269 | 276 | +0.36% | 981,000 | 161億633万 | -3.83% |
| 08/26 | 275 | 276 | 273 | 275 | +0.36% | 156,500 | 160億4798万 | -4.51% |
| 08/25 | 275 | 279 | 274 | 274 | 0% | 183,000 | 159億8962万 | -4.86% |
| 08/24 | 272 | 277 | 272 | 274 | -0.72% | 174,100 | 159億8962万 | -5.19% |
| 08/23 | 272 | 278 | 272 | 276 | +1.85% | 285,200 | 161億633万 | -4.83% |
| 08/20 | 271 | 276 | 271 | 271 | -0.73% | 848,700 | 158億1455万 | -6.87% |
| 08/19 | 279 | 280 | 273 | 273 | -2.85% | 157,000 | 159億3126万 | -6.51% |
| 08/18 | 280 | 285 | 280 | 281 | 0% | 212,500 | 163億9812万 | -4.1% |
| 08/17 | 283 | 286 | 281 | 281 | -1.4% | 397,100 | 163億9812万 | -4.1% |
| 08/16 | 287 | 288 | 284 | 285 | -0.7% | 181,200 | 166億3154万 | -2.73% |
| 08/13 | 289 | 290 | 287 | 287 | -0.35% | 107,000 | 167億4825万 | -2.05% |
| 08/12 | 290 | 291 | 288 | 288 | -0.69% | 238,800 | 168億661万 | -2.04% |
| 08/11 | （IR情報）15:15 自己株式の消却に関するお知らせ |
| 08/11 | 290 | 295 | 290 | 290 | 0% | 116,400 | 169億2332万 | -1.36% |
| 08/10 | 291 | 295 | 290 | 290 | -0.34% | 199,500 | 169億2332万 | -1.36% |
| 08/06 | 292 | 294 | 291 | 291 | -0.68% | 87,500 | 169億8168万 | -1.36% |
| 08/05 | 293 | 297 | 292 | 293 | +0.34% | 243,900 | 170億9839万 | -0.68% |
| 08/04 | 293 | 294 | 291 | 292 | -0.68% | 258,300 | 170億4003万 | -1.02% |
| 08/03 | 299 | 300 | 294 | 294 | -1.67% | 208,000 | 171億5675万 | -0.34% |
| 08/02 | 298 | 301 | 298 | 299 | +0.34% | 231,300 | 174億4853万 | +1.36% |
| 07/30 | 300 | 300 | 296 | 298 | -0.67% | 148,800 | 173億9017万 | +1.02% |
| 07/29 | （IR情報）15:20 支配株主等に関する事項について |
| 07/29 | （IR情報）15:15 役員人事に関するお知らせ |
| 07/29 | （IR情報）15:15 株主名簿管理人及び特別口座の口座管理機関変更に関するお知らせ |
| 07/29 | （IR情報）15:15 株式交換契約に関する定時株主総会の承認可決についてのお知らせ |
| 07/29 | （IR情報）15:15 大塚家具がリフォーム事業を始動 有明本社ショールーム内に「リフォームの家」が7月31日(土)オープン |
| 07/29 | 299 | 304 | 298 | 300 | +0.67% | 352,800 | 175億689万 | +1.69% |
| 07/28 | 299 | 301 | 298 | 298 | -0.33% | 310,600 | 173億9017万 | +1.36% |
| 07/27 | 295 | 301 | 295 | 299 | +1.7% | 439,900 | 174億4853万 | +1.7% |
| 07/26 | 298 | 300 | 294 | 294 | -1.01% | 255,300 | 171億5675万 | 0% |
| 07/21 | 295 | 300 | 295 | 297 | +2.06% | 424,800 | 173億3182万 | +1.02% |
| 07/20 | 294 | 294 | 290 | 291 | -1.36% | 244,700 | 169億8168万 | -1.02% |
| 07/19 | 294 | 297 | 292 | 295 | -0.67% | 255,800 | 172億1510万 | +0.34% |
| 07/16 | 295 | 299 | 292 | 297 | +1.02% | 302,400 | 173億3182万 | +1.02% |
| 07/15 | 297 | 300 | 292 | 294 | -1.01% | 471,000 | 171億5675万 | 0% |
| 07/14 | 292 | 299 | 292 | 297 | +1.37% | 828,500 | 173億3182万 | +1.02% |
| 07/13 | 292 | 296 | 292 | 293 | +1.38% | 434,300 | 170億9839万 | -0.68% |
| 07/12 | 289 | 292 | 289 | 289 | +1.05% | 250,800 | 168億6497万 | -2.03% |
| 07/09 | 287 | 287 | 283 | 286 | -1.04% | 367,100 | 166億8990万 | -3.38% |
| 07/08 | 292 | 292 | 288 | 289 | -1.37% | 335,800 | 168億6497万 | -2.69% |
| 07/07 | 293 | 295 | 291 | 293 | -0.34% | 405,600 | 170億9839万 | -1.35% |
| 07/06 | 296 | 297 | 294 | 294 | -0.68% | 279,800 | 171億5675万 | -1.34% |
| 07/05 | 300 | 300 | 296 | 296 | -0.67% | 235,600 | 172億7346万 | -1% |
| 07/02 | 296 | 302 | 296 | 298 | +0.68% | 392,000 | 173億9017万 | -0.33% |
| 07/01 | 296 | 299 | 296 | 296 | +0.34% | 448,100 | 172億7346万 | -1% |
| 06/30 | 296 | 300 | 295 | 295 | 0% | 236,200 | 172億1510万 | -1.34% |
| 06/29 | 300 | 300 | 294 | 295 | -2.32% | 526,000 | 172億1510万 | -1.67% |
| 06/28 | 299 | 302 | 299 | 302 | +1.68% | 745,700 | 176億2360万 | +0.67% |
| 06/25 | 292 | 298 | 291 | 297 | +2.41% | 736,300 | 173億3182万 | -1% |
| 06/24 | 290 | 293 | 288 | 290 | -0.34% | 500,600 | 169億2332万 | -3.33% |
| 06/23 | 297 | 297 | 291 | 291 | -1.02% | 515,300 | 169億8168万 | -3.32% |
| 06/22 | 292 | 296 | 292 | 294 | +2.08% | 802,100 | 171億5675万 | -2.33% |
| 06/21 | 290 | 291 | 288 | 288 | -1.37% | 818,700 | 168億661万 | -4.32% |
| 06/18 | 296 | 298 | 292 | 292 | -1.02% | 927,900 | 170億4003万 | -3.31% |
| 06/17 | 298 | 299 | 294 | 295 | -1.01% | 1,234,200 | 172億1510万 | -2.32% |
| 06/16 | 299 | 302 | 298 | 298 | -0.67% | 1,045,600 | 173億9017万 | -1.32% |
| 06/15 | 299 | 304 | 298 | 300 | +1.01% | 856,400 | 175億689万 | -0.66% |
| 06/14 | 296 | 301 | 293 | 297 | +0.34% | 2,410,200 | 173億3182万 | -1.66% |
| 06/11 | 295 | 300 | 294 | 296 | +0.34% | 1,696,000 | 172億7346万 | -2.31% |
| 06/10 | 303 | 304 | 292 | 295 | -4.84% | 5,008,000 | 172億1510万 | -2.96% |
| 06/09 | （IR情報）15:00 2021年4月期決算短信〔日本基準〕(非連結) |
| 06/09 | （IR情報）15:00 株式会社ヤマダホールディングスによる株式会社大塚家具の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 06/09 | （IR情報）15:00 役員人事に関するお知らせ |
| 06/09 | （IR情報）15:00 2021年4月期 決算説明資料 |
| 06/09 | 312 | 315 | 308 | 310 | 0% | 793,800 | 180億9045万 | +1.64% |
| 06/08 | 308 | 310 | 305 | 310 | +1.31% | 396,200 | 180億9045万 | +1.64% |
| 06/07 | 305 | 308 | 300 | 306 | +1.32% | 360,300 | 178億5702万 | +0.33% |
| 06/04 | 305 | 305 | 296 | 302 | -1.31% | 669,800 | 176億2360万 | -0.98% |
| 06/03 | 306 | 310 | 305 | 306 | -0.65% | 297,500 | 178億5702万 | 0% |
| 06/02 | 309 | 313 | 304 | 308 | +0.65% | 260,100 | 179億7374万 | +0.65% |
| 06/01 | 307 | 311 | 301 | 306 | -0.65% | 474,500 | 178億5702万 | 0% |
| 05/31 | 304 | 316 | 304 | 308 | +1.32% | 434,100 | 179億7374万 | +0.65% |
| 05/28 | 302 | 311 | 299 | 304 | +1.67% | 513,200 | 177億4031万 | -0.65% |
| 05/27 | 304 | 304 | 298 | 299 | -1.64% | 256,600 | 174億4853万 | -2.61% |
| 05/26 | 300 | 307 | 300 | 304 | +1.67% | 345,400 | 177億4031万 | -1.3% |
| 05/25 | 301 | 302 | 296 | 299 | +0.34% | 214,300 | 174億4853万 | -3.24% |
| 05/24 | 305 | 306 | 297 | 298 | -2.3% | 402,800 | 173億9017万 | -4.18% |
| 05/21 | 308 | 308 | 301 | 305 | +0.66% | 246,500 | 177億9867万 | -2.24% |
| 05/20 | 303 | 305 | 299 | 303 | 0% | 244,700 | 176億8195万 | -2.88% |
| 05/19 | 300 | 307 | 297 | 303 | +0.66% | 387,800 | 176億8195万 | -2.88% |
| 05/18 | 297 | 307 | 296 | 301 | +1.35% | 447,300 | 175億6524万 | -3.53% |
| 05/17 | 310 | 310 | 293 | 297 | -3.26% | 667,700 | 173億3182万 | -4.81% |
| 05/14 | 295 | 310 | 290 | 307 | +6.97% | 741,700 | 179億1538万 | -1.29% |
| 05/13 | 293 | 297 | 284 | 287 | -4.65% | 976,800 | 167億4825万 | -7.12% |
| 05/12 | 311 | 312 | 295 | 301 | -2.59% | 1,055,700 | 175億6524万 | -2.27% |
| 05/11 | 319 | 319 | 306 | 309 | -3.44% | 571,600 | 180億3209万 | +0.98% |
| 05/10 | 316 | 323 | 312 | 320 | +1.59% | 527,700 | 186億7401万 | +5.26% |
| 05/07 | 311 | 320 | 307 | 315 | +1.29% | 460,300 | 183億8223万 | +4.3% |
| 05/06 | 321 | 324 | 307 | 311 | -0.64% | 726,600 | 181億4880万 | +4.01% |
| 05/06 | （IR情報）8:30 当社株式の業績基準に係る猶予期間の解除に関するお知らせ |
| 04/30 | 315 | 323 | 309 | 313 | +0.97% | 485,400 | 182億6552万 | +5.39% |
| 04/28 | 315 | 317 | 305 | 310 | -2.52% | 741,400 | 181億2281万 | +5.08% |
| 04/27 | 335 | 337 | 318 | 318 | -1.24% | 914,800 | 185億9050万 | +8.53% |
| 04/26 | 310 | 328 | 303 | 322 | +6.27% | 1,090,400 | 188億2434万 | +11.03% |
| 04/23 | 300 | 315 | 300 | 303 | -0.98% | 649,700 | 177億1359万 | +5.21% |
| 04/22 | 301 | 313 | 300 | 306 | +3.73% | 908,500 | 178億8897万 | +6.99% |
| 04/21 | 315 | 315 | 290 | 295 | -7.81% | 1,762,000 | 172億4590万 | +3.51% |
| 04/20 | 330 | 330 | 320 | 320 | -2.14% | 593,300 | 187億742万 | +12.68% |
| 04/19 | 326 | 336 | 320 | 327 | -0.61% | 1,062,200 | 191億1664万 | +15.55% |
| 04/16 | 321 | 337 | 320 | 329 | 0% | 857,000 | 192億3357万 | +17.5% |
| 04/15 | 343 | 347 | 321 | 329 | -4.08% | 1,647,800 | 192億3357万 | +19.2% |
| 04/14 | 338 | 352 | 329 | 343 | +3.31% | 2,713,500 | 200億5202万 | +25.64% |
| 04/13 | 300 | 343 | 299 | 332 | +11.04% | 3,348,900 | 194億895万 | +23.42% |
| 04/12 | 302 | 305 | 296 | 299 | -1.32% | 545,700 | 174億7974万 | +13.26% |
| 04/09 | 296 | 311 | 295 | 303 | +0.33% | 907,200 | 177億1359万 | +16.09% |
| 04/08 | 295 | 308 | 293 | 302 | +1.34% | 1,771,800 | 176億5513万 | +17.05% |
| 04/07 | 277 | 326 | 275 | 298 | +9.16% | 6,144,400 | 174億2128万 | +17.32% |
| 04/06 | 266 | 275 | 260 | 273 | +1.87% | 846,500 | 159億5977万 | +8.76% |
| 04/05 | 255 | 269 | 253 | 268 | +6.35% | 736,400 | 156億6746万 | +7.63% |
| 04/02 | 255 | 256 | 251 | 252 | -0.79% | 210,600 | 147億3209万 | +2.02% |
| 04/01 | 260 | 260 | 254 | 254 | -1.93% | 204,600 | 148億4901万 | +3.67% |
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。
