日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	1,060	1,069	1,047	1,064	+0.09%	87,000	995億3949万	+1.14%
04/25	1,070	1,071	1,059	1,063	-0.47%	63,400	994億4594万	+1.14%
04/24	1,070	1,075	1,062	1,068	+0.28%	72,600	999億1370万	+1.71%
04/23	1,065	1,065	1,055	1,065	+0.09%	53,500	996億3304万	+1.53%
04/22	1,072	1,078	1,060	1,064	+0.57%	96,300	995億3949万	+1.62%
04/19	1,061	1,065	1,049	1,058	-1.03%	116,500	989億7818万	+1.15%
04/18	1,060	1,073	1,058	1,069	+1.33%	37,500	1000億725万	+2.3%
04/17	1,069	1,070	1,053	1,055	-1.31%	69,800	986億9752万	+1.05%
04/16	1,077	1,081	1,060	1,069	-1.47%	90,100	1000億725万	+2.59%
04/15	1,087	1,095	1,081	1,085	+0.18%	88,300	1015億408万	+4.33%
04/12	1,075	1,086	1,073	1,083	+1.03%	97,900	1013億1698万	+4.44%
04/11	1,053	1,076	1,048	1,072	+1.04%	84,800	1002億8791万	+3.68%
04/10	1,051	1,067	1,051	1,061	+0.76%	69,000	992億5883万	+2.91%
04/09	1,065	1,065	1,045	1,053	-0.47%	55,700	246億2760万	+2.43%
04/08	1,064	1,074	1,058	1,058	0%	102,000	989億7818万	+3.22%
04/05	10:30 3月度月次業績推移(前年比)
04/05	1,026	1,061	1,026	1,058	+1.63%	182,300	989億7818万	+3.42%
04/04	1,004	1,043	1,001	1,041	+3.58%	182,600	973億8779万	+1.96%
04/03	1,000	1,007	994	1,005	+0.2%	149,700	940億1991万	-1.37%
04/02	1,010	1,014	1,002	1,003	-0.89%	129,300	938億3281万	-1.47%
04/01	1,012	1,036	1,003	1,012	-2.6%	180,400	946億7478万	-0.59%
04/01	株式分割 1→4
03/29	1,020	1,040	1,020	1,039	+1.37%	142,400	972億69万	+2.06%
03/28	1,047	1,056	1,025	1,025	-2.03%	162,000	958億9095万	+0.79%
03/27	1,041	1,049	1,036	1,046	+0.48%	185,200	978億7894万	+2.98%
03/26	16:30 役員の異動に関するお知らせ
03/26	1,036	1,048	1,023	1,041	0%	154,000	974億1118万	+2.69%
03/25	1,044	1,048	1,036	1,041	+0.48%	121,600	974億1118万	+2.79%
03/22	1,031	1,041	1,030	1,036	+0.12%	129,200	969億4342万	+2.6%
03/21	1,044	1,044	1,033	1,035	-0.24%	85,200	968億2648万	+2.68%
03/19	1,035	1,041	1,026	1,038	+0.24%	107,200	970億6036万	+3.13%
03/18	1,045	1,050	1,034	1,035	-0.48%	150,400	968億2648万	+3.09%
03/15	1,023	1,051	1,023	1,040	+0.6%	260,400	972億9424万	+3.79%
03/14	1,028	1,034	1,021	1,034	+0.73%	104,800	967億954万	+3.48%
03/13	1,020	1,036	1,020	1,026	+0.61%	176,800	960億790万	+2.93%
03/12	16:00 役員の異動に関するお知らせ
03/12	1,019	1,020	1,005	1,020	+0.12%	86,000	954億2319万	+2.31%
03/11	1,010	1,019	1,006	1,019	+0.49%	79,200	953億625万	+2.18%
03/08	1,003	1,016	998	1,014	+1.12%	152,800	948億3849万	+1.68%
03/07	999	1,005	999	1,003	+0.5%	92,800	937億8603万	+0.55%
03/06	988	998	988	998	+1.14%	82,000	933億1827万	-0.05%
03/05	10:45 2月度月次業績推移(前年比)
03/05	980	989	978	986	+0.13%	64,800	922億6581万	-1.28%
03/04	999	999	980	985	-1.38%	138,000	921億4887万	-1.6%
03/01	995	1,001	991	999	+0.13%	113,200	934億3521万	-0.32%
02/29	1,003	1,010	998	998	+0.25%	313,200	933億1827万	-0.45%
02/28	995	1,001	994	995	0%	97,200	930億8439万	-0.8%
02/27	993	1,001	989	995	0%	112,400	930億8439万	-0.8%
02/26	1,010	1,015	994	995	-1.36%	91,600	930億8439万	-0.8%
02/22	1,020	1,020	1,004	1,009	-0.12%	124,000	943億7073万	+0.47%
02/21	1,008	1,018	1,008	1,010	+0.12%	96,000	944億8767万	+0.5%
02/20	1,005	1,016	1,003	1,009	+0.62%	167,200	943億7073万	+0.37%
02/19	995	1,005	995	1,003	+0.88%	81,200	937億8603万	-0.25%
02/16	983	999	979	994	+1.66%	93,600	929億6745万	-1.22%
02/15	993	993	971	978	-0.89%	130,400	914億4723万	-2.93%
02/14	1,003	1,003	984	986	+0.13%	146,400	922億6581万	-2.25%
02/13	15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
02/13	993	993	973	985	+0.13%	134,000	921億4887万	-2.57%
02/09	981	990	974	984	+0.38%	98,800	920億3193万	-2.89%
02/08	976	989	969	980	-0.13%	166,800	916億8111万	-3.45%
02/07	985	1,000	981	981	-0.38%	136,000	917億9805万	-3.61%
02/06	11:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	1,006	1,013	984	985	-2.6%	190,400	921億4887万	-3.43%
02/05	10:20 1月度月次業績推移(前年比)
02/05	1,015	1,019	1,011	1,011	-0.37%	97,200	946億461万	-1.05%
02/02	1,020	1,024	1,011	1,015	-0.98%	106,400	949億5543万	-0.78%
02/01	1,016	1,031	1,016	1,025	+0.12%	116,000	958億9095万	+0.1%
01/31	1,015	1,025	1,013	1,024	+0.61%	61,200	957億7401万	-0.12%
01/30	1,033	1,034	1,016	1,018	-1.45%	91,600	951億8931万	-0.73%
01/29	1,023	1,034	1,023	1,033	+0.98%	58,400	965億9260万	+0.73%
01/26	1,018	1,025	1,015	1,023	+0.25%	100,000	956億5707万	-0.24%
01/25	1,010	1,020	1,005	1,020	+1.75%	100,400	954億2319万	-0.39%
01/24	1,020	1,020	1,000	1,003	-0.99%	113,600	937億8603万	-2%
01/23	1,008	1,014	1,005	1,013	+0.62%	157,600	947億2155万	-1.12%
01/22	1,001	1,011	1,000	1,006	+0.63%	110,800	941億3685万	-1.64%
01/19	1,018	1,018	994	1,000	-1.96%	134,000	935億5215万	-2.15%
01/18	1,013	1,028	1,013	1,020	+0.74%	104,800	954億2319万	-0.1%
01/17	1,011	1,028	1,011	1,013	+0.12%	86,000	947億2155万	-0.64%
01/16	1,024	1,040	1,010	1,011	-1.22%	103,600	946億461万	-0.66%
01/15	1,025	1,030	1,011	1,024	+0.12%	87,600	957億7401万	+0.56%
01/12	1,035	1,038	1,016	1,023	-0.24%	99,200	956億5707万	+0.64%
01/11	1,034	1,035	1,019	1,025	-0.24%	96,400	958億9095万	+0.99%
01/10	1,034	1,035	1,024	1,028	-0.84%	102,000	961億2484万	+1.43%
01/09	1,030	1,046	1,030	1,036	+0.61%	111,600	969億4342万	+2.5%
01/05	10:00 12月度月次業績推移(前年比)
01/05	1,039	1,043	1,028	1,030	-0.84%	116,800	963億5872万	+2.18%
01/04	1,021	1,039	1,021	1,039	0%	96,800	971億7730万	+3.26%
2023
12/29	1,034	1,044	1,016	1,039	0%	68,000	971億7730万	+3.56%
12/28	1,031	1,043	1,028	1,039	-0.12%	68,000	971億7730万	+3.98%
12/27	1,040	1,043	1,030	1,040	+0.73%	98,000	972億9424万	+4.42%
12/26	1,035	1,044	1,033	1,033	-0.36%	76,000	965億9260万	+3.98%
12/25	1,050	1,050	1,029	1,036	-0.6%	62,400	969億4342万	+4.78%
12/22	1,030	1,043	1,025	1,043	+1.71%	95,200	975億2812万	+5.73%
12/21	1,028	1,030	1,023	1,025	-0.85%	54,400	958億9095万	+4.27%
12/20	1,025	1,038	1,024	1,034	+1.47%	127,600	967億954万	+5.48%
12/19	1,008	1,019	1,004	1,019	+1.49%	105,200	953億625万	+4.17%
12/18	1,000	1,006	984	1,004	0%	64,400	939億297万	+2.84%
12/15	1,013	1,014	1,000	1,004	-0.86%	128,400	939億297万	+2.95%
12/14	1,005	1,013	1,003	1,013	+1.5%	163,600	947億2155万	+3.95%
12/13	993	1,006	989	998	+1.01%	194,000	933億1827万	+2.62%
12/12	18:00 連結子会社間の合併に関するお知らせ
12/12	975	989	975	988	+1.67%	95,600	923億8275万	+1.7%
12/11	969	973	959	971	+0.52%	100,800	908億6253万	+0.23%
12/08	980	986	963	966	-2.28%	194,400	903億9477万	-0.18%
12/07	1,000	1,000	985	989	-1.49%	115,600	924億9969万	+2.14%
12/06	991	1,006	990	1,004	+1.52%	154,400	939億297万	+3.8%
12/05	10:30 11月度月次業績推移(前年比)
12/05	989	995	984	989	0%	109,600	924億9969万	+2.57%
12/04	975	991	970	989	+1.02%	134,000	924億9969万	+2.78%
12/01	975	993	971	979	+0.51%	185,200	915億6417万	+1.95%
11/30	964	978	954	974	+1.04%	202,400	910億9641万	+1.64%

8255 アクシアルリテイリング

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート