| 2026 |
| 03/06 | 440 | 442 | 436 | 436 | -0.91% | 2,800 | 101億8244万 | -5.01% |
| 03/05 | 432 | 443 | 432 | 440 | +2.33% | 6,500 | 102億7585万 | -4.35% |
| 03/04 | 442 | 442 | 425 | 430 | -3.59% | 16,600 | 100億4231万 | -6.72% |
| 03/03 | 457 | 460 | 446 | 446 | -2.41% | 12,400 | 104億1598万 | -3.67% |
| 03/02 | 456 | 457 | 455 | 457 | 0% | 6,300 | 106億7287万 | -1.51% |
| 02/27 | （IR情報）16:00 子会社の代表取締役の異動に関するお知らせ |
| 02/27 | 460 | 460 | 454 | 457 | -0.65% | 14,500 | 106億7287万 | -1.51% |
| 02/26 | 451 | 460 | 451 | 460 | +0.44% | 11,000 | 107億4294万 | -1.08% |
| 02/25 | 461 | 461 | 457 | 458 | -0.87% | 19,400 | 106億9623万 | -1.51% |
| 02/24 | 457 | 462 | 457 | 462 | +0.65% | 5,300 | 107億8965万 | -0.65% |
| 02/20 | 461 | 461 | 459 | 459 | -0.65% | 7,900 | 107億1958万 | -1.29% |
| 02/19 | 468 | 469 | 462 | 462 | -1.28% | 5,600 | 107億8965万 | -0.65% |
| 02/18 | 468 | 470 | 466 | 468 | -0.21% | 9,100 | 109億2977万 | +0.86% |
| 02/17 | 472 | 473 | 468 | 469 | -0.64% | 11,700 | 109億5313万 | +1.3% |
| 02/16 | 470 | 478 | 468 | 472 | +3.06% | 36,000 | 110億2319万 | +1.94% |
| 02/13 | 457 | 459 | 457 | 458 | -0.22% | 3,300 | 106億9623万 | -0.87% |
| 02/12 | 465 | 465 | 458 | 459 | -0.65% | 7,100 | 107億1958万 | -0.43% |
| 02/10 | 462 | 462 | 458 | 462 | 0% | 8,900 | 107億8965万 | +0.22% |
| 02/09 | 458 | 462 | 458 | 462 | +0.87% | 6,900 | 107億8965万 | +0.43% |
| 02/06 | 457 | 459 | 457 | 458 | 0% | 2,200 | 106億9623万 | -0.22% |
| 02/05 | 459 | 461 | 457 | 458 | -1.08% | 7,900 | 106億9623万 | -0.22% |
| 02/04 | 467 | 469 | 463 | 463 | -0.86% | 8,700 | 108億1300万 | +1.09% |
| 02/03 | 466 | 468 | 466 | 467 | 0% | 6,800 | 109億642万 | +2.19% |
| 02/02 | 471 | 471 | 467 | 467 | -0.43% | 15,700 | 109億642万 | +2.41% |
| 01/30 | 468 | 470 | 465 | 469 | +0.21% | 15,700 | 109億5313万 | +3.3% |
| 01/29 | 468 | 468 | 466 | 468 | 0% | 9,100 | 109億2977万 | +3.31% |
| 01/28 | 471 | 471 | 468 | 468 | -0.43% | 10,000 | 109億2977万 | +3.54% |
| 01/27 | 471 | 471 | 469 | 470 | -0.21% | 13,700 | 109億7648万 | +4.21% |
| 01/26 | 469 | 472 | 469 | 471 | +0.86% | 17,900 | 109億9983万 | +4.43% |
| 01/23 | （5%ルール）銀座山形屋（4.07%）カネヨシ（27.38%）グゥー（0%） |
| 01/23 | 470 | 470 | 467 | 467 | -0.43% | 7,800 | 109億642万 | +3.78% |
| 01/22 | 466 | 469 | 465 | 469 | -0.21% | 17,800 | 109億5313万 | +4.22% |
| 01/21 | 471 | 471 | 468 | 470 | +0.21% | 14,100 | 109億7648万 | +4.91% |
| 01/20 | 468 | 470 | 464 | 469 | +1.52% | 14,000 | 109億5313万 | +5.16% |
| 01/19 | 466 | 473 | 462 | 462 | +0.87% | 51,800 | 107億8965万 | +4.05% |
| 01/16 | 451 | 458 | 451 | 458 | +2% | 13,800 | 106億9623万 | +3.39% |
| 01/15 | 442 | 450 | 442 | 449 | +0.67% | 7,100 | 104億8604万 | +1.81% |
| 01/14 | 438 | 446 | 438 | 446 | -1.55% | 24,800 | 104億1598万 | +1.36% |
| 01/13 | （IR情報）16:00 2026年2月期第3四半期決算短信[日本基準](連結) |
| 01/13 | 451 | 454 | 451 | 453 | +1.12% | 21,200 | 105億7946万 | +3.42% |
| 01/09 | 450 | 450 | 447 | 448 | 0% | 4,400 | 104億6269万 | +2.52% |
| 01/08 | 448 | 448 | 448 | 448 | 0% | 1,500 | 104億6269万 | +2.99% |
| 01/07 | 448 | 449 | 447 | 448 | +0.45% | 4,900 | 104億6269万 | +3.23% |
| 01/06 | 446 | 448 | 445 | 446 | 0% | 7,700 | 104億1598万 | +3.24% |
| 01/05 | 449 | 449 | 445 | 446 | -0.67% | 3,800 | 104億1598万 | +3.48% |
| 2025 |
| 12/30 | 450 | 450 | 435 | 449 | +0.22% | 18,000 | 104億8604万 | +4.66% |
| 12/29 | 436 | 448 | 436 | 448 | +2.99% | 8,800 | 104億6269万 | +4.92% |
| 12/26 | 435 | 436 | 434 | 435 | +0.23% | 14,900 | 101億5908万 | +2.35% |
| 12/25 | 433 | 435 | 432 | 434 | +0.23% | 9,800 | 101億3573万 | +2.6% |
| 12/24 | 435 | 435 | 432 | 433 | -0.23% | 23,700 | 101億1237万 | +2.61% |
| 12/23 | 431 | 435 | 430 | 434 | -0.23% | 7,000 | 101億3573万 | +3.09% |
| 12/22 | 438 | 438 | 431 | 435 | -1.14% | 18,900 | 101億5908万 | +3.82% |
| 12/19 | 442 | 446 | 440 | 440 | -1.57% | 11,000 | 102億7585万 | +5.26% |
| 12/18 | 453 | 455 | 446 | 447 | -2.61% | 18,400 | 104億3933万 | +7.45% |
| 12/17 | 464 | 465 | 458 | 459 | -1.92% | 26,200 | 107億1958万 | +10.87% |
| 12/16 | 449 | 470 | 449 | 468 | +2.41% | 81,700 | 109億2977万 | +13.87% |
| 12/15 | 429 | 457 | 429 | 457 | +8.29% | 147,800 | 106億7287万 | +12.01% |
| 12/12 | （5%ルール）Olympic取引先持株会理事長武井泰士（8.67%） |
| 12/12 | 420 | 426 | 420 | 422 | -0.24% | 11,900 | 98億5548万 | +3.94% |
| 12/11 | 421 | 423 | 420 | 423 | +0.24% | 12,800 | 98億7883万 | +4.44% |
| 12/10 | 424 | 424 | 420 | 422 | +0.48% | 8,100 | 98億5548万 | +4.46% |
| 12/09 | 414 | 425 | 414 | 420 | +1.69% | 35,300 | 98億877万 | +4.48% |
| 12/08 | 416 | 418 | 413 | 413 | -0.96% | 7,800 | 96億4529万 | +2.99% |
| 12/05 | 415 | 417 | 415 | 417 | 0% | 5,200 | 97億3871万 | +4.25% |
| 12/04 | 416 | 417 | 413 | 417 | -0.24% | 10,000 | 97億3871万 | +4.51% |
| 12/03 | 414 | 424 | 407 | 418 | +2.96% | 83,200 | 97億6206万 | +5.03% |
| 12/02 | 408 | 408 | 402 | 406 | -0.25% | 9,300 | 94億8181万 | +2.27% |
| 12/01 | 410 | 410 | 406 | 407 | -0.73% | 6,900 | 95億516万 | +2.52% |
| 11/28 | 410 | 410 | 403 | 410 | +0.24% | 20,800 | 95億7523万 | +3.27% |
| 11/27 | 403 | 409 | 403 | 409 | +0.99% | 16,700 | 95億5187万 | +3.28% |
| 11/26 | 402 | 405 | 398 | 405 | +2.02% | 22,200 | 94億5846万 | +2.27% |
| 11/25 | 393 | 398 | 393 | 397 | +1.02% | 15,500 | 92億7162万 | +0.25% |
| 11/21 | 383 | 397 | 382 | 393 | -1.5% | 49,100 | 91億7820万 | -0.76% |
| 11/20 | 399 | 400 | 395 | 399 | +0.25% | 3,400 | 93億1833万 | +0.76% |
| 11/19 | 396 | 400 | 394 | 398 | +0.25% | 7,400 | 92億9498万 | +0.51% |
| 11/18 | 397 | 399 | 393 | 397 | -0.5% | 12,400 | 92億7162万 | +0.25% |
| 11/17 | 398 | 399 | 394 | 399 | +0.76% | 12,900 | 93億1833万 | +0.76% |
| 11/14 | 396 | 401 | 396 | 396 | 0% | 6,300 | 92億4827万 | 0% |
| 11/13 | 395 | 397 | 395 | 396 | +0.25% | 4,700 | 92億4827万 | -0.25% |
| 11/12 | 398 | 404 | 387 | 395 | 0% | 20,300 | 92億2491万 | -0.75% |
| 11/11 | 399 | 399 | 395 | 395 | -0.75% | 8,700 | 92億2491万 | -0.75% |
| 11/10 | 402 | 402 | 398 | 398 | -0.25% | 8,800 | 92億9498万 | -0.25% |
| 11/07 | 398 | 401 | 396 | 399 | +0.25% | 10,300 | 93億1833万 | 0% |
| 11/06 | 389 | 401 | 389 | 398 | +2.84% | 38,800 | 92億9498万 | -0.5% |
| 11/05 | 387 | 388 | 386 | 387 | +0.26% | 6,900 | 90億3808万 | -3.25% |
| 11/04 | （IR情報）16:00 特別利益の計上に関するお知らせ |
| 11/04 | 385 | 390 | 385 | 386 | -0.26% | 48,700 | 90億1473万 | -3.74% |
| 10/31 | 395 | 395 | 383 | 387 | -1.78% | 51,400 | 90億3808万 | -3.73% |
| 10/30 | 391 | 394 | 390 | 394 | +0.51% | 19,800 | 92億156万 | -2.23% |
| 10/29 | 396 | 396 | 391 | 392 | -1.01% | 30,100 | 91億5485万 | -2.97% |
| 10/28 | 397 | 398 | 395 | 396 | -0.5% | 18,800 | 92億4827万 | -2.22% |
| 10/27 | 399 | 399 | 395 | 398 | -0.25% | 16,100 | 92億9498万 | -1.97% |
| 10/24 | 398 | 399 | 396 | 399 | +0.25% | 12,400 | 93億1833万 | -1.72% |
| 10/23 | 397 | 398 | 395 | 398 | +0.51% | 6,100 | 92億9498万 | -2.21% |
| 10/22 | 397 | 401 | 396 | 396 | -0.5% | 13,200 | 92億4827万 | -2.7% |
| 10/21 | 400 | 400 | 396 | 398 | -0.5% | 23,800 | 92億9498万 | -2.45% |
| 10/20 | 399 | 401 | 399 | 400 | +0.25% | 12,600 | 93億4168万 | -1.96% |
| 10/17 | 398 | 402 | 397 | 399 | +0.25% | 18,700 | 93億1833万 | -2.44% |
| 10/16 | 399 | 399 | 397 | 398 | -0.25% | 6,000 | 92億9498万 | -2.69% |
| 10/15 | 396 | 401 | 395 | 399 | +1.53% | 24,400 | 93億1833万 | -2.68% |
| 10/14 | （IR情報）17:00 2026年2月期第2四半期(中間期)決算短信[日本基準](連結) |
| 10/14 | 400 | 401 | 390 | 393 | -3.44% | 56,900 | 91億7820万 | -4.15% |
| 10/10 | （IR情報）17:30 2026年2月期第2四半期連結業績予想及び通期連結業績予想と配当予想の修正に関するお知らせ |
| 10/10 | 411 | 411 | 407 | 407 | -0.25% | 9,700 | 95億516万 | -0.97% |
| 10/09 | 410 | 410 | 407 | 408 | -0.97% | 17,400 | 95億2852万 | -0.73% |
| 10/08 | 409 | 412 | 409 | 412 | +0.98% | 7,000 | 96億2193万 | +0.24% |
| 10/07 | 412 | 412 | 408 | 408 | -0.73% | 5,200 | 95億2852万 | -0.73% |
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。
