| 2026 |
| 10/23 | 1,628 | 1,652 | 1,628 | 1,628 | +1.06% | 211,800 | - | -1.87% |
| 10/22 | 1,610 | 1,619 | 1,604 | 1,611 | 0% | 171,400 | - | -3.19% |
| 10/21 | 1,622 | 1,632 | 1,611 | 1,611 | -0.43% | 164,200 | - | -3.42% |
| 10/20 | 1,627 | 1,640 | 1,615 | 1,618 | -0.55% | 114,400 | - | -3.29% |
| 10/19 | 1,640 | 1,649 | 1,626 | 1,627 | -0.37% | 137,500 | - | -2.98% |
| 10/16 | （IR情報）13:00 「格安タイヤ トレッド福井敦賀店」（福井県）オープンのお知らせ |
| 10/16 | 1,626 | 1,646 | 1,626 | 1,633 | +1.05% | 144,100 | - | -2.91% |
| 10/15 | （IR情報）15:30 イエローハットにおける不正アクセスによる個人情報漏えいに関する【第二報】 |
| 10/15 | 1,610 | 1,619 | 1,604 | 1,616 | +0.62% | 204,900 | - | -4.21% |
| 10/14 | 1,620 | 1,627 | 1,605 | 1,606 | -0.86% | 134,800 | - | -5.14% |
| 10/13 | 1,611 | 1,632 | 1,608 | 1,620 | +1.44% | 174,400 | - | -4.71% |
| 10/09 | 1,598 | 1,616 | 1,597 | 1,597 | 0% | 260,200 | - | -6.39% |
| 10/08 | 1,608 | 1,611 | 1,591 | 1,597 | -0.68% | 287,400 | - | -6.83% |
| 10/07 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月18日～2027年2月26日) |
| 10/07 | 1,629 | 1,634 | 1,608 | 1,608 | -1.29% | 224,800 | - | -6.57% |
| 10/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 10/06 | 1,624 | 1,637 | 1,618 | 1,629 | +0.31% | 169,400 | - | -5.73% |
| 10/05 | 1,633 | 1,644 | 1,617 | 1,624 | -1.34% | 225,700 | - | -6.34% |
| 10/02 | （5%ルール）ストラテジックキャピタル（11.73%） |
| 10/02 | 1,665 | 1,668 | 1,640 | 1,646 | -1.14% | 188,900 | - | -5.46% |
| 10/01 | 1,660 | 1,677 | 1,653 | 1,665 | +0.3% | 195,600 | - | -4.69% |
| 09/30 | 1,657 | 1,669 | 1,643 | 1,660 | +0.18% | 211,100 | - | -5.25% |
| 09/29 | 1,683 | 1,687 | 1,652 | 1,657 | -3.44% | 344,600 | - | -5.75% |
| 09/28 | 1,746 | 1,757 | 1,716 | 1,716 | -1.66% | 486,000 | - | -2.67% |
| 09/25 | 1,738 | 1,751 | 1,730 | 1,745 | +0.98% | 238,400 | - | -1.13% |
| 09/24 | 1,742 | 1,746 | 1,725 | 1,728 | -0.86% | 285,400 | - | -2.15% |
| 09/18 | 1,768 | 1,773 | 1,743 | 1,743 | -1.64% | 252,600 | - | -1.36% |
| 09/17 | 1,760 | 1,782 | 1,760 | 1,772 | +0.85% | 153,400 | - | +0.23% |
| 09/16 | 1,761 | 1,772 | 1,754 | 1,757 | +0.29% | 159,300 | - | -0.57% |
| 09/15 | 1,772 | 1,778 | 1,752 | 1,752 | -0.4% | 172,500 | - | -0.85% |
| 09/14 | 1,734 | 1,761 | 1,734 | 1,759 | +1.91% | 184,600 | - | -0.4% |
| 09/11 | 1,711 | 1,729 | 1,710 | 1,726 | +0.47% | 204,400 | - | -2.27% |
| 09/10 | 1,720 | 1,726 | 1,715 | 1,718 | -0.75% | 129,900 | - | -2.72% |
| 09/09 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月18日～2027年2月26日) |
| 09/09 | 1,730 | 1,742 | 1,720 | 1,731 | -0.8% | 203,000 | - | -1.98% |
| 09/08 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/08 | 1,753 | 1,754 | 1,742 | 1,745 | -0.68% | 207,500 | - | -1.19% |
| 09/07 | 1,771 | 1,774 | 1,756 | 1,757 | -0.79% | 207,100 | - | -0.51% |
| 09/04 | 1,765 | 1,783 | 1,761 | 1,771 | -0.17% | 234,700 | - | +0.17% |
| 09/03 | 1,783 | 1,783 | 1,768 | 1,774 | -0.22% | 140,000 | - | +0.11% |
| 09/02 | 1,776 | 1,794 | 1,773 | 1,778 | -0.5% | 163,100 | - | +0.11% |
| 09/01 | 1,772 | 1,793 | 1,768 | 1,787 | +0.85% | 158,600 | - | +0.45% |
| 08/31 | 1,766 | 1,784 | 1,758 | 1,772 | -0.73% | 266,800 | - | -0.45% |
| 08/28 | （IR情報）15:30 イエローハットにおける不正アクセスによる個人情報漏えいの可能性に関するお詫びとお知らせ |
| 08/28 | 1,775 | 1,785 | 1,767 | 1,785 | +0.11% | 131,600 | - | +0.22% |
| 08/27 | （IR情報）13:00 イエローハット 昭島中神店（東京都）オープンのお知らせ |
| 08/27 | 1,801 | 1,802 | 1,775 | 1,783 | -1% | 135,500 | - | +0.11% |
| 08/26 | 1,797 | 1,810 | 1,796 | 1,801 | +0.56% | 126,200 | - | +1.07% |
| 08/25 | 1,807 | 1,817 | 1,790 | 1,791 | -0.17% | 101,200 | - | +0.45% |
| 08/24 | 1,804 | 1,812 | 1,791 | 1,794 | -0.17% | 107,600 | - | +0.56% |
| 08/21 | 1,789 | 1,800 | 1,785 | 1,797 | +0.62% | 116,900 | - | +0.67% |
| 08/20 | 1,782 | 1,806 | 1,773 | 1,786 | +1.08% | 142,700 | - | 0% |
| 08/19 | 1,780 | 1,780 | 1,749 | 1,767 | -0.45% | 133,000 | - | -1.12% |
| 08/18 | 1,750 | 1,779 | 1,746 | 1,775 | +1.14% | 160,600 | - | -0.78% |
| 08/17 | 1,770 | 1,778 | 1,753 | 1,755 | -0.34% | 128,200 | - | -2.01% |
| 08/14 | 1,745 | 1,761 | 1,743 | 1,761 | +0.4% | 124,500 | - | -1.84% |
| 08/13 | 1,756 | 1,756 | 1,742 | 1,754 | +0.29% | 129,900 | - | -2.39% |
| 08/12 | 1,750 | 1,755 | 1,737 | 1,749 | +0.23% | 162,800 | - | -2.83% |
| 08/10 | 1,747 | 1,747 | 1,731 | 1,745 | 0% | 140,400 | - | -3.16% |
| 08/07 | （5%ルール）ストラテジックキャピタル（12.74%） |
| 08/07 | 1,748 | 1,763 | 1,737 | 1,745 | +0.4% | 188,900 | - | -3.27% |
| 08/06 | 1,720 | 1,743 | 1,713 | 1,738 | +1.4% | 175,300 | - | -3.71% |
| 08/05 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/05 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月18日～2027年2月26日) |
| 08/05 | 1,725 | 1,728 | 1,707 | 1,714 | -0.35% | 183,900 | - | -5.04% |
| 08/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/04 | 1,745 | 1,751 | 1,716 | 1,720 | -1.43% | 213,000 | - | -4.81% |
| 08/03 | 1,728 | 1,773 | 1,706 | 1,745 | -3.54% | 370,900 | - | -3.54% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 1,830 | 1,854 | 1,800 | 1,809 | -3.26% | 209,600 | - | 0% |
| 07/30 | 1,871 | 1,887 | 1,868 | 1,870 | -0.58% | 189,400 | - | +3.43% |
| 07/29 | 1,860 | 1,891 | 1,846 | 1,881 | +1.95% | 303,800 | - | +4.33% |
| 07/28 | 1,840 | 1,857 | 1,829 | 1,845 | +0.87% | 209,400 | - | +2.67% |
| 07/27 | 1,800 | 1,831 | 1,795 | 1,829 | +2.35% | 181,400 | - | +1.95% |
| 07/24 | 1,775 | 1,787 | 1,765 | 1,787 | -0.06% | 133,200 | - | -0.22% |
| 07/23 | 1,797 | 1,798 | 1,782 | 1,788 | -0.83% | 148,600 | - | -0.11% |
| 07/22 | 1,806 | 1,811 | 1,795 | 1,803 | -1.21% | 163,900 | - | +0.84% |
| 07/21 | 1,831 | 1,857 | 1,816 | 1,825 | +0.22% | 192,500 | - | +2.24% |
| 07/17 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/17 | 1,831 | 1,849 | 1,807 | 1,821 | -0.33% | 185,200 | - | +2.25% |
| 07/16 | （IR情報）13:00 イエローハット 横浜上郷店（神奈川県）オープンのお知らせ |
| 07/16 | 1,815 | 1,839 | 1,811 | 1,827 | +0.83% | 176,700 | - | +2.76% |
| 07/15 | 1,820 | 1,827 | 1,809 | 1,812 | -0.28% | 196,500 | - | +2.14% |
| 07/14 | 1,832 | 1,838 | 1,805 | 1,817 | +0.22% | 250,200 | - | +2.66% |
| 07/13 | 1,830 | 1,848 | 1,806 | 1,813 | -0.38% | 170,600 | - | +2.78% |
| 07/10 | 1,835 | 1,846 | 1,814 | 1,820 | -0.38% | 186,600 | - | +3.47% |
| 07/09 | 1,848 | 1,851 | 1,822 | 1,827 | -1.19% | 188,000 | - | +4.22% |
| 07/08 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月18日～2027年2月26日) |
| 07/08 | 1,820 | 1,857 | 1,820 | 1,849 | +1.87% | 243,400 | - | +5.9% |
| 07/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/07 | 1,820 | 1,840 | 1,814 | 1,815 | -0.11% | 165,800 | - | +4.37% |
| 07/06 | 1,782 | 1,817 | 1,770 | 1,817 | +2.08% | 210,400 | - | +4.91% |
| 07/03 | 1,777 | 1,794 | 1,769 | 1,780 | +0.85% | 143,900 | - | +3.25% |
| 07/02 | 1,758 | 1,778 | 1,741 | 1,765 | +1.38% | 168,900 | - | +2.68% |
| 07/01 | 1,756 | 1,764 | 1,737 | 1,741 | -1.08% | 152,400 | - | +1.58% |
| 06/30 | 1,772 | 1,774 | 1,742 | 1,760 | -0.68% | 201,000 | - | +2.98% |
| 06/29 | 1,775 | 1,787 | 1,765 | 1,772 | +0.51% | 144,800 | - | +3.99% |
| 06/26 | 1,756 | 1,776 | 1,745 | 1,763 | 0% | 217,800 | - | +3.89% |
| 06/25 | （IR情報）13:00 イエローハット 阿賀野水原店（新潟県）オープンのお知らせ |
| 06/25 | 1,759 | 1,783 | 1,748 | 1,763 | +0.8% | 211,800 | - | +4.2% |
| 06/24 | （IR情報）15:30 役員人事に関するお知らせ |
| 06/24 | 1,745 | 1,757 | 1,731 | 1,749 | +0.23% | 206,100 | - | +3.68% |
| 06/23 | 1,752 | 1,764 | 1,735 | 1,745 | -0.4% | 204,700 | - | +3.75% |
| 06/22 | 1,770 | 1,770 | 1,737 | 1,752 | -1.18% | 386,500 | - | +4.47% |
| 06/19 | （IR情報）15:30 連結子会社における不正アクセスによる個人情報漏えいに関するお詫びとお知らせ【第三報】 |
| 06/19 | 1,745 | 1,773 | 1,740 | 1,773 | +1.6% | 220,700 | - | +6.04% |
| 06/18 | （IR情報）13:00 イエローハット 純水セルフ洗車場 北方店（岐阜県）オープンのお知らせ |
| 06/18 | 1,741 | 1,778 | 1,738 | 1,745 | +0.52% | 211,700 | - | +4.74% |
| 06/17 | 1,743 | 1,757 | 1,735 | 1,736 | -0.4% | 140,600 | - | +4.58% |
| 06/16 | 1,728 | 1,744 | 1,711 | 1,743 | +0.64% | 145,200 | - | +5.25% |
| 06/15 | 1,745 | 1,748 | 1,731 | 1,732 | -0.06% | 125,700 | - | +4.91% |
| 06/12 | 1,725 | 1,748 | 1,721 | 1,733 | +0.35% | 208,200 | - | +5.16% |
| 06/11 | 1,719 | 1,728 | 1,698 | 1,727 | +1.05% | 153,600 | - | +5.43% |
| 06/10 | 1,700 | 1,733 | 1,700 | 1,709 | +1.54% | 176,400 | - | +4.91% |
| 06/09 | 1,695 | 1,701 | 1,677 | 1,683 | +0.54% | 244,200 | - | +3.82% |
| 06/08 | 1,663 | 1,692 | 1,663 | 1,674 | +0.66% | 166,200 | - | +3.65% |
| 06/05 | 1,666 | 1,675 | 1,655 | 1,663 | +0.67% | 122,200 | - | +3.42% |
| 06/04 | （IR情報）13:00 イエローハット 八戸城下店（青森県）オープンのお知らせ |
| 06/04 | 1,680 | 1,687 | 1,643 | 1,652 | -2.07% | 211,400 | - | +3.12% |
| 06/03 | 1,630 | 1,688 | 1,618 | 1,687 | +3.24% | 265,700 | - | +5.64% |
| 06/03 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月18日～2027年2月26日) |
| 06/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/02 | 1,612 | 1,640 | 1,601 | 1,634 | +0.8% | 192,500 | - | +2.7% |
| 06/01 | 1,637 | 1,641 | 1,614 | 1,621 | -2.05% | 183,200 | - | +2.14% |
| 05/29 | 1,627 | 1,663 | 1,625 | 1,655 | +1.72% | 177,600 | - | +4.42% |
| 05/22 | （IR情報）13:00 車検・タイヤの2りんかん南町田店（東京都）オープンのお知らせ |
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。
