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
05/16	1,060	1,082	1,060	1,077	+1.03%	84,500	1007億5567万	-0.74%
05/15	1,060	1,075	1,059	1,066	+0.09%	83,200	997億2659万	-1.57%
05/14	1,070	1,070	1,046	1,065	-0.47%	96,800	996億3304万	-1.3%
05/13	1,089	1,091	1,068	1,070	-1.92%	76,900	1001億80万	-0.47%
05/12	1,087	1,102	1,079	1,091	+0.37%	102,000	1020億6540万	+1.77%
05/09	1,084	1,092	1,074	1,087	0%	122,600	1016億9119万	+1.87%
05/08	1,064	1,103	1,060	1,087	+1.87%	132,700	1016億9119万	+2.26%
05/07	11:30 4月度月次業績推移(前年比)
05/07	11:30 2025年3月期決算説明資料
05/07	11:30 2025年3月期決算短信〔日本基準〕(連結)
05/07	11:30 役員の異動に関するお知らせ
05/07	11:30 剰余金の配当(増配)に関するお知らせ
05/07	1,070	1,077	1,053	1,067	+0.66%	219,900	998億2015万	+0.85%
05/02	1,063	1,063	1,043	1,060	0%	124,800	991億6528万	+0.47%
05/01	1,071	1,077	1,050	1,060	-2.57%	143,200	991億6528万	+0.76%
04/30	1,105	1,105	1,079	1,088	-1.09%	130,300	1017億8474万	+3.62%
04/30	9:00 自己株式の取得状況および取得終了に関するお知らせ
04/28	1,095	1,101	1,087	1,100	+0.46%	169,000	1029億737万	+5.16%
04/25	1,102	1,102	1,086	1,095	-0.64%	121,700	1024億3961万	+5.09%
04/24	1,107	1,109	1,094	1,102	-0.81%	143,600	1030億9447万	+6.06%
04/23	1,117	1,123	1,110	1,111	-0.54%	123,600	1039億3644万	+7.34%
04/22	1,107	1,120	1,100	1,117	+0.9%	131,300	1044億9775万	+8.45%
04/21	1,102	1,112	1,101	1,107	+0.45%	82,000	1035億6223万	+8%
04/18	1,087	1,102	1,083	1,102	+2.51%	133,900	1030億9447万	+8.04%
04/17	1,103	1,103	1,071	1,075	-2.54%	120,000	1005億6856万	+5.91%
04/16	1,082	1,107	1,082	1,103	+2.51%	190,200	1031億8802万	+8.99%
04/15	1,120	1,134	1,073	1,076	-3.67%	276,400	1006億6211万	+6.96%
04/14	1,089	1,128	1,089	1,117	+3.04%	504,900	1044億9775万	+11.37%
04/11	1,080	1,098	1,063	1,084	+0.37%	353,300	1014億1053万	+8.62%
04/10	1,045	1,081	1,035	1,080	+4.05%	390,700	1010億3632万	+8.65%
04/09	1,007	1,045	999	1,038	+2.17%	423,400	971億713万	+4.85%
04/08	972	1,016	971	1,016	+4.53%	269,500	950億4899万	+2.94%
04/07	10:35 3月度月次業績推移(前年比)
04/07	933	974	915	972	-0.61%	249,300	909億3269万	-1.42%
04/04	973	978	962	978	-0.31%	151,600	914億9400万	-0.81%
04/03	967	981	958	981	+0.51%	162,800	917億7466万	-0.51%
04/02	980	984	970	976	0%	82,800	913億690万	-0.91%
04/01	10:00 自己株式の取得状況に関するお知らせ
04/01	969	985	969	976	+1.14%	107,300	913億690万	-0.91%
03/31	975	975	961	965	-1.93%	106,700	902億7783万	-1.93%
03/28	974	989	971	984	-1.89%	185,800	920億5532万	+0.1%
03/27	997	1,012	989	1,003	+0.4%	312,000	938億3281万	+2.14%
03/26	1,000	1,005	993	999	0%	144,700	934億5860万	+1.83%
03/25	1,006	1,009	991	999	-0.3%	129,200	934億5860万	+2.04%
03/24	1,010	1,010	1,001	1,002	-0.4%	137,600	937億3926万	+2.45%
03/21	1,003	1,008	996	1,006	+0.1%	168,100	941億1346万	+3.07%
03/19	998	1,005	995	1,005	+0.7%	113,500	940億1991万	+3.18%
03/18	992	1,005	989	998	+1.11%	176,900	933億6505万	+2.78%
03/17	990	992	982	987	+0.1%	132,700	923億3597万	+1.86%
03/14	978	986	978	986	+0.82%	138,300	922億4242万	+2.07%
03/13	982	985	974	978	-0.41%	89,900	914億9400万	+1.56%
03/12	971	984	971	982	+1.13%	88,300	918億6821万	+2.29%
03/11	16:00 役員の異動に関するお知らせ
03/11	980	983	970	971	-1.02%	95,900	908億3914万	+1.57%
03/10	990	990	979	981	-1.21%	72,900	917億7466万	+2.94%
03/07	995	995	979	993	-0.2%	82,900	928億9729万	+4.53%
03/06	980	996	980	995	+2.05%	136,700	930億8439万	+5.29%
03/05	10:00 2月度月次業績推移(前年比)
03/05	976	982	970	975	+0.72%	106,900	912億1335万	+3.61%
03/04	971	979	968	968	-1.33%	79,300	905億5848万	+3.2%
03/03	11:30 自己株式の取得状況に関するお知らせ
03/03	989	989	973	981	+0.41%	140,700	917億7466万	+5.03%
02/28	979	993	977	977	-0.1%	192,300	914億45万	+5.05%
02/27	970	981	964	978	+1.03%	120,000	914億9400万	+5.62%
02/26	968	968	960	968	0%	84,600	905億5848万	+4.99%
02/25	947	968	946	968	+2.22%	137,500	905億5848万	+5.33%
02/21	950	954	940	947	-0.42%	85,800	885億9389万	+3.5%
02/20	956	957	945	951	-1.35%	97,300	889億6810万	+4.28%
02/19	963	966	957	964	+0.1%	86,200	901億8427万	+6.05%
02/18	961	963	952	963	0%	61,300	900億9072万	+6.29%
02/17	959	967	959	963	+0.42%	69,700	900億9072万	+6.76%
02/14	953	959	946	959	+0.31%	92,700	897億1651万	+6.67%
02/13	955	959	950	956	+0.42%	57,700	894億3586万	+6.7%
02/12	944	952	944	952	+1.17%	99,400	890億6165万	+6.61%
02/10	933	941	933	941	+0.86%	63,500	880億3257万	+5.61%
02/07	926	936	919	933	+0.86%	82,300	872億8416万	+4.83%
02/06	910	926	910	925	+1.76%	70,000	865億3574万	+3.93%
02/05	10:00 1月度月次業績推移(前年比)
02/05	916	924	903	909	0%	133,500	850億3890万	+2.13%
02/04	11:30 自己株式取得に係る事項の決定に関するお知らせ
02/04	11:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	890	918	884	909	+3.53%	133,600	850億3890万	+2.02%
02/03	886	887	878	878	-1.57%	119,400	821億3879万	-1.46%
01/31	894	894	886	892	-0.22%	54,700	834億4852万	0%
01/30	884	895	884	894	+1.25%	71,800	836億3562万	+0.22%
01/29	891	894	883	883	-0.9%	55,500	826億655万	-1.01%
01/28	891	899	891	891	+0.11%	60,000	833億5497万	-0.22%
01/27	888	890	883	890	+0.91%	49,500	832億6141万	-0.45%
01/24	882	887	879	882	+0.34%	55,100	825億1300万	-1.34%
01/23	881	881	875	879	-0.11%	60,400	822億3234万	-1.9%
01/22	888	888	879	880	-0.23%	35,100	823億2589万	-1.9%
01/21	880	882	875	882	+0.8%	19,100	825億1300万	-1.78%
01/20	877	883	874	875	-0.23%	29,800	818億5813万	-2.78%
01/17	879	882	871	877	-0.23%	48,500	820億4524万	-2.66%
01/16	880	886	879	879	+0.23%	45,000	822億3234万	-2.55%
01/15	875	882	872	877	+0.69%	69,000	820億4524万	-2.77%
01/14	875	878	866	871	-0.46%	90,600	814億8392万	-3.54%
01/10	877	881	871	875	-0.23%	55,800	818億5813万	-3.31%
01/09	885	887	877	877	-0.9%	79,400	820億4524万	-3.2%
01/08	898	898	885	885	-1.23%	83,400	827億9365万	-2.32%
01/07	901	902	894	896	0%	73,500	838億2273万	-1.21%
01/06	10:00 12月度月次業績推移(前年比)
01/06	927	927	896	896	-2.61%	94,600	838億2273万	-1.21%
2024
12/30	930	932	920	920	-0.86%	46,200	860億6798万	+1.32%
12/27	926	929	918	928	+0.22%	57,400	868億1640万	+2.32%
12/26	916	926	916	926	+0.33%	72,600	866億2929万	+2.32%
12/25	928	928	914	923	+0.33%	50,500	863億4863万	+2.1%
12/24	911	928	910	920	+1.21%	98,400	860億6798万	+1.88%
12/23	899	909	894	909	+1.56%	80,100	850億3890万	+0.66%
12/20	898	898	888	895	+0.34%	152,000	837億2917万	-0.89%
12/19	889	894	886	892	+0.22%	54,800	834億4852万	-1.33%
12/18	905	906	890	890	-3.16%	131,200	832億6141万	-1.55%
12/17	909	919	907	919	+1.55%	42,600	859億7443万	+1.55%
12/16	918	918	905	905	-0.98%	55,600	846億6470万	+0.11%
12/13	905	920	904	914	-0.11%	61,900	855億667万	+1.11%

8255 アクシアルリテイリング

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート