日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,299	1,300	1,266	1,273	-0.86%	156,600	-	-2%
10/01	1,281	1,291	1,260	1,284	0%	213,200	-	-1.15%
09/30	1,281	1,284	1,263	1,284	-0.08%	208,900	-	-1.15%
09/29	1,321	1,321	1,278	1,285	-2.87%	246,800	-	-1%
09/28	1,341	1,346	1,313	1,323	-1.49%	558,900	-	+2%
09/25	1,326	1,344	1,323	1,343	+2.05%	306,800	-	+3.79%
09/24	1,326	1,336	1,314	1,316	-2.08%	346,000	-	+2.02%
09/18	1,346	1,350	1,323	1,344	-0.44%	403,800	-	+4.59%
09/17	1,332	1,360	1,331	1,350	+1.5%	167,900	-	+5.47%
09/16	1,345	1,353	1,323	1,330	-1.04%	169,100	-	+4.4%
09/15	1,345	1,363	1,334	1,344	+0.37%	215,200	-	+5.99%
09/14	1,312	1,345	1,312	1,339	+2.06%	191,100	-	+6.02%
09/11	1,262	1,315	1,262	1,312	+3.06%	276,900	-	+4.38%
09/10	1,272	1,280	1,267	1,273	-0.7%	116,100	-	+1.76%
09/09	1,291	1,291	1,278	1,282	+0.08%	139,500	-	+2.72%
09/08	1,266	1,288	1,265	1,281	+1.03%	114,300	-	+2.89%
09/07	11:30 8月度月次業績推移(前年比)
09/07	1,285	1,289	1,264	1,268	-1.71%	123,500	-	+1.93%
09/04	1,285	1,299	1,285	1,290	+0.39%	110,700	-	+3.7%
09/03	1,287	1,295	1,272	1,285	+0.23%	113,400	-	+3.3%
09/02	1,292	1,293	1,276	1,282	-0.77%	127,600	-	+3.05%
09/01	1,276	1,311	1,276	1,292	+0.39%	210,700	-	+4.03%
08/31	1,270	1,290	1,256	1,287	+1.34%	213,400	-	+3.79%
08/28	1,260	1,271	1,257	1,270	+0.4%	103,000	-	+2.75%
08/27	1,270	1,273	1,255	1,265	-0.39%	90,000	-	+2.68%
08/26	1,280	1,288	1,270	1,270	-0.78%	102,000	-	+3.34%
08/25	1,280	1,288	1,272	1,280	+0.79%	283,900	-	+4.32%
08/24	1,263	1,275	1,258	1,270	+1.03%	113,800	-	+3.76%
08/21	1,268	1,276	1,253	1,257	-0.87%	132,700	-	+2.95%
08/20	1,264	1,295	1,264	1,268	+0.71%	167,600	-	+4.11%
08/19	1,238	1,263	1,228	1,259	+2.86%	224,800	-	+3.62%
08/18	1,203	1,231	1,199	1,224	+1.83%	210,200	-	+0.99%
08/17	1,203	1,214	1,199	1,202	-0.5%	140,700	-	-0.66%
08/14	10:00 自己株式の取得状況および取得終了に関するお知らせ
08/14	1,200	1,209	1,193	1,208	+0.67%	178,600	-	-0.08%
08/13	1,201	1,206	1,194	1,200	-0.08%	266,700	-	-0.66%
08/12	1,220	1,233	1,190	1,201	-0.66%	300,000	-	-0.5%
08/10	1,208	1,216	1,185	1,209	+1.68%	228,400	-	+0.33%
08/07	1,180	1,207	1,179	1,189	+1.36%	196,800	-	-1.08%
08/06	1,190	1,196	1,167	1,173	-0.59%	153,800	-	-2.17%
08/05	10:30 7月度月次業績推移(前年比)
08/05	1,194	1,199	1,155	1,180	-3.04%	396,200	-	-1.42%
08/04	11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	1,245	1,246	1,210	1,217	-2.95%	312,600	-	+1.93%
08/03	9:30 自己株式の取得状況に関するお知らせ
08/03	1,271	1,277	1,246	1,254	-1.1%	252,100	-	+5.29%
07/31	1,278	1,307	1,268	1,268	-1.55%	341,000	-	+7%
07/30	1,280	1,288	1,254	1,288	+0.63%	309,100	-	+9.34%
07/29	1,250	1,299	1,245	1,280	+2.73%	303,900	-	+9.4%
07/28	1,240	1,247	1,226	1,246	+1.8%	146,200	-	+7.23%
07/27	1,200	1,227	1,199	1,224	+2.68%	175,600	-	+5.97%
07/24	1,173	1,199	1,162	1,192	+1.27%	113,200	-	+3.74%
07/23	1,192	1,192	1,168	1,177	-1.59%	125,600	-	+2.79%
07/22	1,205	1,205	1,179	1,196	-1.16%	166,800	-	+4.82%
07/21	1,206	1,234	1,205	1,210	+0.67%	231,200	-	+6.42%
07/17	1,205	1,230	1,200	1,202	+0.17%	199,400	-	+6.09%
07/16	1,199	1,213	1,194	1,200	+0.5%	157,100	-	+6.29%
07/15	1,190	1,198	1,185	1,194	+0.93%	183,100	-	+6.13%
07/14	1,192	1,201	1,183	1,183	+0.34%	189,600	-	+5.53%
07/13	1,181	1,189	1,171	1,179	+0.77%	156,100	-	+5.55%
07/10	1,177	1,185	1,166	1,170	-1.18%	318,100	-	+5.12%
07/09	1,184	1,191	1,173	1,184	+0.68%	193,900	-	+6.86%
07/08	1,188	1,193	1,176	1,176	+0.09%	177,000	-	+6.81%
07/07	1,151	1,187	1,145	1,175	+2.17%	232,600	-	+7.31%
07/06	10:30 6月度月次業績推移(前年比)
07/06	1,145	1,165	1,144	1,150	+0.97%	116,500	-	+5.6%
07/03	1,140	1,163	1,136	1,139	+1.7%	240,000	-	+5.07%
07/02	1,127	1,143	1,110	1,120	+0.54%	199,600	-	+3.7%
07/01	10:00 自己株式の取得状況に関するお知らせ
07/01	1,112	1,114	1,098	1,114	-0.09%	144,400	-	+3.53%
06/30	1,124	1,134	1,109	1,115	-1.41%	188,200	-	+4.01%
06/29	1,115	1,151	1,111	1,131	+1.8%	178,200	-	+6%
06/26	1,092	1,111	1,085	1,111	+2.11%	155,900	-	+4.71%
06/25	1,086	1,099	1,081	1,088	0%	119,700	-	+2.93%
06/24	1,080	1,096	1,075	1,088	+0.74%	128,900	-	+3.13%
06/23	1,072	1,089	1,068	1,080	+0.75%	148,700	-	+2.56%
06/22	1,080	1,080	1,063	1,072	-0.83%	129,700	-	+1.9%
06/19	1,076	1,084	1,071	1,081	-0.46%	122,500	-	+2.85%
06/18	1,077	1,089	1,068	1,086	+0.84%	165,600	-	+3.43%
06/17	1,112	1,120	1,077	1,077	-2.8%	245,000	-	+2.87%
06/16	1,085	1,111	1,077	1,108	+0.91%	237,500	-	+6.03%
06/15	1,113	1,116	1,098	1,098	-1.35%	132,200	-	+5.48%
06/12	1,082	1,118	1,078	1,113	+1.18%	337,600	-	+7.33%
06/11	1,105	1,110	1,092	1,100	+1.01%	200,900	-	+6.49%
06/10	1,098	1,108	1,082	1,089	-0.18%	199,400	-	+5.63%
06/09	15:30 連結子会社からの配当金受領に関するお知らせ
06/09	1,070	1,099	1,066	1,091	+1.77%	306,300	-	+5.72%
06/08	1,042	1,080	1,042	1,072	+3.98%	362,500	-	+3.78%
06/05	10:00 5月度月次業績推移(前年比)
06/05	1,019	1,038	1,019	1,031	+1.18%	284,800	-	-0.48%
06/04	1,010	1,028	1,005	1,019	0%	264,100	-	-2.02%
06/03	1,021	1,021	1,005	1,019	-0.68%	163,900	-	-2.39%
06/02	1,010	1,037	1,004	1,026	0%	202,500	-	-2.19%
06/01	14:30 2026年3月期決算説明会資料
06/01	10:30 自己株式の取得状況に関するお知らせ
06/01	1,032	1,032	1,014	1,026	-1.54%	204,200	-	-2.66%
05/29	1,019	1,057	1,016	1,042	+2.26%	252,400	-	-1.61%
05/28	1,026	1,028	1,004	1,019	-0.2%	178,000	-	-4.32%
05/27	1,020	1,038	1,014	1,021	+3.44%	335,700	-	-4.67%
05/26	18:05 自己株式取得に係る事項の決定に関するお知らせ
05/26	988	997	982	987	+0.41%	134,300	-	-8.44%
05/25	1,018	1,018	982	983	-2.96%	204,500	-	-9.57%
05/22	1,024	1,024	993	1,013	-0.98%	144,900	-	-7.49%
05/21	1,050	1,050	1,019	1,023	-2.57%	78,600	-	-7.17%
05/20	1,064	1,075	1,042	1,050	-0.94%	102,500	-	-5.32%
05/19	1,043	1,065	1,042	1,060	+1.92%	121,400	-	-5.02%
05/18	1,054	1,054	1,032	1,040	-0.86%	111,000	-	-7.39%
05/15	1,031	1,054	1,029	1,049	+1.75%	177,000	-	-7.33%
05/14	1,015	1,032	1,007	1,031	+1.88%	150,600	-	-9.64%
05/13	1,003	1,025	1,002	1,012	+1.1%	133,000	-	-12%
05/12	1,016	1,016	996	1,001	-1.28%	127,900	-	-13.71%
05/11	1,003	1,014	996	1,014	+1.1%	188,400	-	-13.33%
05/07	11:30 4月度月次業績推移(前年比)
05/07	11:30 配当政策の変更(累進配当の導入)に関するお知らせ
05/07	11:30 役員の異動に関するお知らせ
05/07	11:30 2026年3月期決算説明資料
05/07	11:30 2026年3月期決算短信〔日本基準〕(連結)
05/07	11:30 長期保有株主優待制度の新設に関するお知らせ

アクシアルリテイリング（8255）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート