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
03/06	1,240	1,250	1,223	1,223	-2.24%	155,300	1144億1428万	-2.55%
03/05	14:45 2月度月次業績推移(前年比)
03/05	1,268	1,272	1,251	1,251	+0.16%	100,100	1170億3374万	-0.08%
03/04	1,260	1,265	1,219	1,249	-1.81%	172,100	1168億4664万	+0.08%
03/03	1,290	1,295	1,263	1,272	-1.85%	151,100	1189億9834万	+2.09%
03/02	1,308	1,312	1,287	1,296	-0.69%	107,500	1212億4359万	+4.18%
02/27	1,274	1,305	1,272	1,305	+2.76%	210,600	1220億8556万	+5.24%
02/26	1,295	1,299	1,270	1,270	-2.01%	97,400	1188億1123万	+2.75%
02/25	1,305	1,305	1,278	1,296	+0.08%	116,800	1212億4359万	+5.02%
02/24	16:00 役員の異動に関するお知らせ
02/24	1,292	1,302	1,276	1,295	+1.57%	109,100	1211億5004万	+5.28%
02/20	1,275	1,280	1,264	1,275	-0.47%	105,200	1192億7899万	+4.17%
02/19	1,278	1,288	1,266	1,281	0%	81,100	1198億4031万	+5%
02/18	1,282	1,286	1,267	1,281	+0.95%	110,600	1198億4031万	+5.43%
02/17	1,263	1,280	1,257	1,269	+0.95%	97,500	1187億1768万	+4.88%
02/16	1,282	1,282	1,251	1,257	-2.63%	123,900	1175億9506万	+4.23%
02/13	1,315	1,315	1,266	1,291	-0.62%	149,100	1207億7583万	+7.4%
02/12	1,295	1,316	1,284	1,299	+0.46%	209,600	1215億2425万	+8.61%
02/10	1,276	1,295	1,269	1,293	+1.73%	154,400	1209億6293万	+8.66%
02/09	1,275	1,278	1,255	1,271	+1.27%	105,500	1189億479万	+7.26%
02/06	1,251	1,279	1,242	1,255	+0.72%	165,900	1174億795万	+6.36%
02/05	10:00 1月度月次業績推移(前年比)
02/05	1,240	1,261	1,229	1,246	+1.47%	219,500	1165億6598万	+5.95%
02/04	1,225	1,240	1,207	1,228	+2.33%	194,200	1148億8204万	+4.78%
02/03	11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	1,159	1,224	1,152	1,200	+3.54%	219,600	1122億6258万	+2.74%
02/02	1,174	1,179	1,159	1,159	-0.26%	153,500	1084億2694万	-0.6%
01/30	1,153	1,169	1,153	1,162	+0.78%	121,300	1087億760万	-0.26%
01/29	1,135	1,153	1,125	1,153	+1.32%	104,600	1078億6563万	-0.95%
01/28	1,160	1,160	1,125	1,138	-2.49%	187,200	1064億6235万	-2.15%
01/27	1,191	1,192	1,164	1,167	-2.75%	127,000	1091億7536万	+0.34%
01/26	1,199	1,213	1,190	1,200	-0.41%	85,600	1122億6258万	+3.36%
01/23	1,208	1,213	1,200	1,205	-0.17%	116,800	1127億3034万	+4.06%
01/22	1,203	1,214	1,200	1,207	+0.42%	108,200	1129億1745万	+4.59%
01/21	1,207	1,215	1,198	1,202	-1.48%	136,900	1124億4969万	+4.52%
01/20	1,189	1,228	1,185	1,220	+2.69%	244,600	1141億3363万	+6.46%
01/19	1,182	1,216	1,178	1,188	+2.41%	292,900	1111億3996万	+4.03%
01/16	1,148	1,160	1,147	1,160	+0.35%	76,700	1085億2050万	+1.93%
01/15	1,155	1,163	1,150	1,156	-0.69%	74,300	1081億4629万	+1.76%
01/14	1,160	1,171	1,158	1,164	+0.17%	81,100	1088億9470万	+2.65%
01/13	1,173	1,176	1,157	1,162	-0.09%	92,500	1087億760万	+2.74%
01/09	1,160	1,166	1,151	1,163	+1.13%	87,100	1088億115万	+3.01%
01/08	1,150	1,162	1,148	1,150	-0.26%	70,200	1075億8497万	+2.04%
01/07	1,138	1,157	1,132	1,153	+0.35%	89,100	1078億6563万	+2.31%
01/06	1,154	1,160	1,143	1,149	-0.61%	101,800	1074億9142万	+2.04%
01/05	11:00 12月度月次業績推移(前年比)
01/05	1,154	1,163	1,147	1,156	+0.26%	91,400	1081億4629万	+2.76%
2025
12/30	1,152	1,170	1,146	1,153	+0.09%	130,400	1078億6563万	+2.49%
12/29	1,150	1,152	1,143	1,152	+0.79%	97,300	1077億7208万	+2.58%
12/26	1,146	1,147	1,140	1,143	+0.44%	54,000	1069億3011万	+1.96%
12/25	1,151	1,151	1,138	1,138	-0.35%	53,200	1064億6235万	+1.7%
12/24	1,150	1,154	1,130	1,142	-0.52%	152,800	1068億3656万	+2.24%
12/23	1,126	1,148	1,126	1,148	+2.04%	85,000	1073億9787万	+3.05%
12/22	1,142	1,144	1,124	1,125	-1.06%	82,900	1052億4617万	+1.26%
12/19	1,134	1,144	1,132	1,137	-0.18%	173,600	1063億6880万	+2.52%
12/18	1,123	1,145	1,119	1,139	+2.06%	92,400	1065億5590万	+2.89%
12/17	1,124	1,124	1,111	1,116	-0.27%	56,400	1044億420万	+1%
12/16	1,115	1,126	1,115	1,119	0%	97,600	1046億8486万	+1.45%
12/15	1,110	1,119	1,105	1,119	+1.27%	82,700	1046億8486万	+1.54%
12/12	1,108	1,113	1,104	1,105	+0.27%	103,500	1033億7513万	+0.45%
12/11	1,110	1,114	1,094	1,102	-0.54%	101,300	1030億9447万	+0.27%
12/10	1,110	1,118	1,102	1,108	+0.54%	198,300	1036億5578万	+0.91%
12/09	1,100	1,105	1,097	1,102	+0.46%	125,300	1030億9447万	+0.55%
12/08	1,098	1,110	1,093	1,097	0%	96,000	1026億2671万	+0.18%
12/05	10:30 11月度月次業績推移(前年比)
12/05	1,098	1,105	1,092	1,097	-0.27%	59,100	1026億2671万	0%
12/04	1,101	1,107	1,096	1,100	-0.27%	82,600	1029億737万	+0.27%
12/03	1,125	1,128	1,101	1,103	-2.13%	123,400	1031億8802万	+0.36%
12/02	1,135	1,140	1,125	1,127	-0.7%	95,400	1054億3327万	+2.36%
12/01	10:30 2026年3月期第2四半期決算説明会資料
12/01	1,134	1,154	1,134	1,135	-0.79%	184,000	1061億8169万	+3.09%
11/28	1,134	1,145	1,132	1,144	+1.24%	93,600	1070億2366万	+3.81%
11/27	1,135	1,138	1,124	1,130	-0.18%	123,700	1057億1393万	+2.63%
11/26	1,126	1,134	1,111	1,132	+1.71%	122,700	1059億104万	+2.82%
11/25	1,117	1,125	1,113	1,113	+0.09%	146,300	1041億2354万	+1.09%
11/21	1,090	1,112	1,082	1,112	+2.87%	213,300	1040億2999万	+1%
11/20	1,083	1,091	1,079	1,081	-0.28%	72,400	1011億2988万	-1.91%
11/19	1,077	1,086	1,075	1,084	+0.93%	96,900	1014億1053万	-1.72%
11/18	1,073	1,081	1,070	1,074	-0.37%	74,600	1004億7501万	-2.72%
11/17	1,075	1,085	1,074	1,078	-0.37%	100,200	1008億4922万	-2.44%
11/14	1,085	1,087	1,075	1,082	+0.09%	77,700	1012億2343万	-2.17%
11/13	1,088	1,092	1,080	1,081	-0.09%	75,000	1011億2988万	-2.35%
11/12	1,077	1,087	1,077	1,082	+0.46%	87,600	1012億2343万	-2.43%
11/11	13:30 連結子会社からの配当金受領に関するお知らせ
11/11	13:30 剰余金の配当(中間配当)に関するお知らせ
11/11	1,081	1,085	1,069	1,077	-0.37%	94,400	1007億5567万	-3.15%
11/10	1,090	1,090	1,077	1,081	-0.37%	115,800	1011億2988万	-2.96%
11/07	1,078	1,087	1,072	1,085	+1.69%	89,100	1015億408万	-2.78%
11/06	1,067	1,078	1,062	1,067	-0.56%	159,300	998億2015万	-4.56%
11/05	10:00 10月度月次業績推移(前年比)
11/05	1,070	1,081	1,060	1,073	+0.94%	187,400	1003億8146万	-4.45%
11/04	11:30 2026年3月期第2四半期(中間期)決算説明資料
11/04	11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	1,076	1,095	1,060	1,063	-2.39%	165,600	994億4594万	-5.68%
10/31	1,125	1,125	1,078	1,089	-3.29%	188,800	1018億7829万	-3.88%
10/30	1,117	1,131	1,116	1,126	+0.81%	152,100	1053億3972万	-0.97%
10/29	1,130	1,134	1,115	1,117	-1.76%	138,400	1044億9775万	-2.1%
10/28	1,143	1,143	1,131	1,137	-0.52%	102,000	1063億6880万	-0.61%
10/27	1,144	1,150	1,141	1,143	-0.09%	87,600	1069億3011万	-0.26%
10/24	1,150	1,154	1,137	1,144	-0.44%	117,600	1070億2366万	-0.35%
10/23	1,135	1,153	1,135	1,149	+1.06%	102,500	1074億9142万	0%
10/22	1,125	1,143	1,124	1,137	+1.25%	118,700	1063億6880万	-1.22%
10/21	1,125	1,127	1,117	1,123	-0.18%	72,800	1050億5907万	-2.52%
10/20	1,135	1,136	1,125	1,125	+0.09%	71,100	1052億4617万	-2.43%
10/17	1,122	1,130	1,121	1,124	0%	77,800	1051億5262万	-2.68%
10/16	1,119	1,129	1,115	1,124	+1.26%	123,500	1051億5262万	-2.85%
10/15	1,108	1,119	1,101	1,110	+0.73%	90,000	1038億4289万	-4.15%
10/14	17:30 役員の異動に関するお知らせ
10/14	1,089	1,111	1,089	1,102	+0.36%	88,500	1030億9447万	-5%
10/10	1,098	1,102	1,087	1,098	-0.63%	94,300	1027億2026万	-5.59%
10/09	1,101	1,110	1,100	1,105	-0.63%	107,400	1033億7513万	-5.15%
10/08	1,139	1,144	1,112	1,112	-2.37%	81,700	1040億2999万	-4.71%
10/07	1,141	1,142	1,134	1,139	-0.18%	99,800	1065億5590万	-2.48%
10/06	10:05 9月度月次業績推移(前年比)

8255 アクシアルリテイリング

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート