| 2026 |
| 07/31 | 3,360 | 3,370 | 3,245 | 3,265 | -4.11% | 289,000 | 1762億6918万 | -3.57% |
| 07/30 | 3,440 | 3,445 | 3,320 | 3,405 | -0.44% | 367,800 | 1838億2743万 | -0.03% |
| 07/29 | 3,355 | 3,460 | 3,300 | 3,420 | +2.24% | 535,900 | 1846億3724万 | +0.03% |
| 07/28 | 3,255 | 3,355 | 3,255 | 3,345 | +3.4% | 545,200 | 1805億8818万 | -2.42% |
| 07/27 | 3,215 | 3,235 | 3,165 | 3,235 | +0.47% | 249,300 | 1746億4955万 | -5.9% |
| 07/24 | 3,195 | 3,235 | 3,170 | 3,220 | +0.31% | 319,100 | 1738億3974万 | -6.77% |
| 07/23 | 3,240 | 3,245 | 3,160 | 3,210 | -0.93% | 457,500 | 1732億9987万 | -7.44% |
| 07/22 | 3,255 | 3,255 | 3,205 | 3,240 | -1.22% | 357,100 | 1749億1949万 | -6.98% |
| 07/21 | 3,370 | 3,370 | 3,255 | 3,280 | -0.15% | 453,000 | 1770億7899万 | -6.21% |
| 07/17 | 3,390 | 3,390 | 3,260 | 3,285 | -1.05% | 977,400 | 1773億4893万 | -6.38% |
| 07/16 | 3,280 | 3,390 | 3,255 | 3,320 | +2.15% | 3,615,500 | 1792億3849万 | -5.82% |
| 07/15 | 3,300 | 3,310 | 3,250 | 3,250 | -1.07% | 848,000 | 1754億5937万 | -8.19% |
| 07/14 | 3,295 | 3,325 | 3,270 | 3,285 | 0% | 410,900 | 1773億4893万 | -7.57% |
| 07/13 | （IR情報）15:30 2027年3月期6月度月次営業情報に関するお知らせ |
| 07/13 | 3,290 | 3,300 | 3,260 | 3,285 | +0.46% | 613,500 | 1773億4893万 | -7.8% |
| 07/10 | （IR情報）15:30 (開示事項の経過)資本業務提携に伴うコーナン商事株式会社による当社普通株式の取得完了に関するお知らせ |
| 07/10 | 3,240 | 3,305 | 3,210 | 3,270 | +0.93% | 810,800 | 1765億3912万 | -8.43% |
| 07/09 | （5%ルール）子雲社（5.06%）マルイ興産（0.32%）田代久美子（1.12%）田代正美（2.5%） |
| 07/09 | 3,255 | 3,340 | 3,210 | 3,240 | -0.31% | 1,720,800 | 1749億1949万 | -9.42% |
| 07/08 | （IR情報）17:10 発行価格及び売出価格等の決定に関するお知らせ |
| 07/08 | 3,520 | 3,535 | 3,250 | 3,250 | -7.93% | 1,689,200 | 1754億5937万 | -9.27% |
| 07/07 | 3,505 | 3,580 | 3,475 | 3,530 | +0.43% | 306,400 | 1905億7587万 | -1.56% |
| 07/06 | 3,420 | 3,550 | 3,420 | 3,515 | +2.93% | 312,300 | 1897億6605万 | -1.76% |
| 07/03 | 3,470 | 3,535 | 3,410 | 3,415 | -0.73% | 483,100 | 1843億6730万 | -4.29% |
| 07/02 | 3,310 | 3,465 | 3,300 | 3,440 | +2.69% | 510,500 | 1857億1699万 | -3.61% |
| 07/01 | （IR情報）15:30 アレンザホールディングス株式会社の新役員体制に関するお知らせ |
| 07/01 | 3,505 | 3,510 | 3,250 | 3,350 | -13.99% | 1,473,400 | 1808億5812万 | -6.11% |
| 06/30 | （IR情報）16:00 新株式発行及び株式売出しに関するお知らせ |
| 06/30 | （IR情報）16:00 株式分割及び株式分割に伴う定款の一部変更、配当予想の修正(増配)並びに株主優待制度の一部変更に関するお知らせ |
| 06/30 | （IR情報）16:00 コーナン商事株式会社との資本業務提携契約締結に関するお知らせ |
| 06/30 | 3,900 | 3,955 | 3,880 | 3,895 | -0.13% | 214,400 | 2102億8130万 | +9.13% |
| 06/29 | 3,795 | 3,915 | 3,795 | 3,900 | +2.77% | 195,000 | 2105億5124万 | +9.92% |
| 06/26 | 3,775 | 3,800 | 3,745 | 3,795 | +0.53% | 92,200 | 2048億8255万 | +7.6% |
| 06/25 | 3,750 | 3,800 | 3,725 | 3,775 | +1.48% | 98,800 | 2038億280万 | +7.37% |
| 06/24 | 3,660 | 3,725 | 3,660 | 3,720 | +2.06% | 120,400 | 2008億3349万 | +6.01% |
| 06/23 | 3,645 | 3,685 | 3,620 | 3,645 | +1.11% | 120,800 | 1967億8443万 | +3.88% |
| 06/22 | 3,635 | 3,660 | 3,595 | 3,605 | -0.41% | 78,400 | 1946億2493万 | +2.68% |
| 06/19 | 3,550 | 3,620 | 3,550 | 3,620 | +1.4% | 105,500 | 1954億3474万 | +3.05% |
| 06/18 | 3,595 | 3,640 | 3,550 | 3,570 | -0.7% | 126,900 | 1927億3537万 | +1.45% |
| 06/17 | 3,630 | 3,715 | 3,590 | 3,595 | +0.42% | 154,700 | 1940億8505万 | +1.99% |
| 06/16 | 3,560 | 3,590 | 3,490 | 3,580 | -0.56% | 150,700 | 1932億7524万 | +1.45% |
| 06/15 | 3,650 | 3,660 | 3,590 | 3,600 | -1.91% | 81,700 | 1943億5499万 | +2.01% |
| 06/12 | 3,650 | 3,725 | 3,625 | 3,670 | -0.54% | 161,700 | 1981億3412万 | +3.97% |
| 06/11 | 3,655 | 3,690 | 3,585 | 3,690 | +2.22% | 110,700 | 1992億1387万 | +4.68% |
| 06/10 | （IR情報）13:00 2027年3月期5月度月次営業情報に関するお知らせ |
| 06/10 | 3,500 | 3,645 | 3,500 | 3,610 | +3.14% | 101,900 | 1948億9487万 | +2.47% |
| 06/09 | 3,510 | 3,555 | 3,500 | 3,500 | +0.14% | 81,200 | 1889億5624万 | -0.68% |
| 06/08 | 3,450 | 3,510 | 3,445 | 3,495 | +2.34% | 111,800 | 1886億8630万 | -1.02% |
| 06/05 | 3,380 | 3,435 | 3,365 | 3,415 | +1.64% | 84,200 | 1843億6730万 | -3.48% |
| 06/04 | 3,365 | 3,415 | 3,340 | 3,360 | 0% | 80,800 | 1813億9799万 | -5.25% |
| 06/03 | 3,370 | 3,370 | 3,305 | 3,360 | +1.05% | 186,500 | 1813億9799万 | -5.54% |
| 06/02 | 3,220 | 3,350 | 3,190 | 3,325 | +1.37% | 141,900 | 1795億843万 | -6.81% |
| 06/01 | 3,360 | 3,360 | 3,240 | 3,280 | -4.23% | 178,900 | 1770億7899万 | -8.43% |
| 05/29 | 3,395 | 3,490 | 3,395 | 3,425 | +0.44% | 164,100 | 1849億718万 | -4.86% |
| 05/28 | 3,380 | 3,410 | 3,345 | 3,410 | +1.04% | 140,600 | 1840億9737万 | -5.64% |
| 05/27 | 3,380 | 3,415 | 3,330 | 3,375 | -0.3% | 185,300 | 1822億780万 | -7.02% |
| 05/26 | 3,370 | 3,405 | 3,340 | 3,385 | +0.45% | 193,900 | 1827億4768万 | -7.26% |
| 05/25 | 3,500 | 3,510 | 3,370 | 3,370 | -4.26% | 138,000 | 1819億3787万 | -8.2% |
| 05/22 | 3,590 | 3,590 | 3,480 | 3,520 | -2.36% | 123,800 | 1900億3599万 | -4.61% |
| 05/21 | 3,705 | 3,710 | 3,590 | 3,605 | -2.7% | 83,000 | 1946億2493万 | -2.67% |
| 05/20 | 3,715 | 3,715 | 3,650 | 3,705 | +0.27% | 112,500 | 2000億2368万 | -0.3% |
| 05/19 | 3,730 | 3,760 | 3,670 | 3,695 | +0.96% | 97,900 | 1994億8380万 | -0.78% |
| 05/18 | 3,745 | 3,745 | 3,605 | 3,660 | -2.92% | 112,100 | 1975億9424万 | -1.98% |
| 05/15 | 3,730 | 3,800 | 3,725 | 3,770 | +1.07% | 148,700 | 2035億3287万 | +0.78% |
| 05/14 | 3,680 | 3,750 | 3,660 | 3,730 | +1.08% | 145,200 | 2013億7337万 | -0.37% |
| 05/13 | （IR情報）13:00 2027年3月期4月度月次営業情報に関するお知らせ |
| 05/13 | （IR情報）13:00 会社の支配に関する基本方針の改定及び当社株式の大量買付行為への対応方針(買収への対応方針)の更新に関するお知らせ |
| 05/13 | （IR情報）13:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 05/13 | （IR情報）13:00 役員の異動に関するお知らせ |
| 05/13 | （IR情報）13:00 2026年3月期剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,585 | 3,735 | 3,575 | 3,690 | +3.07% | 206,800 | 1992億1387万 | -1.6% |
| 05/12 | 3,650 | 3,650 | 3,580 | 3,580 | -0.97% | 126,900 | 1932億7524万 | -4.64% |
| 05/11 | 3,615 | 3,670 | 3,580 | 3,615 | +1.69% | 135,000 | 1951億6480万 | -3.91% |
| 05/08 | 3,645 | 3,655 | 3,525 | 3,555 | -2.47% | 147,300 | 1919億2555万 | -5.55% |
| 05/07 | 3,640 | 3,675 | 3,605 | 3,645 | +0.69% | 119,100 | 1967億8443万 | -3.26% |
| 05/01 | 3,675 | 3,675 | 3,595 | 3,620 | -1.9% | 90,300 | 1954億3474万 | -3.98% |
| 04/30 | 3,630 | 3,720 | 3,590 | 3,690 | +0.54% | 300,600 | 1992億1387万 | -2.2% |
| 04/28 | 3,615 | 3,670 | 3,580 | 3,670 | +1.8% | 107,500 | 1981億3412万 | -2.73% |
| 04/27 | 3,625 | 3,675 | 3,600 | 3,605 | -1.23% | 99,100 | 1946億2493万 | -4.4% |
| 04/24 | 3,655 | 3,660 | 3,590 | 3,650 | +0.55% | 129,200 | 1970億5437万 | -3.11% |
| 04/23 | 3,640 | 3,660 | 3,600 | 3,630 | -1.22% | 200,200 | 1959億7462万 | -3.61% |
| 04/22 | 3,755 | 3,760 | 3,635 | 3,675 | -1.47% | 148,200 | 1984億405万 | -2.44% |
| 04/21 | 3,780 | 3,795 | 3,700 | 3,730 | -0.8% | 145,900 | 2013億7337万 | -0.9% |
| 04/20 | 3,865 | 3,875 | 3,740 | 3,760 | -1.7% | 88,800 | 2029億9299万 | +0.11% |
| 04/17 | 3,855 | 3,880 | 3,815 | 3,825 | -1.03% | 80,000 | 2065億218万 | +2.11% |
| 04/16 | 3,955 | 3,955 | 3,850 | 3,865 | -1.28% | 101,600 | 2086億6168万 | +3.51% |
| 04/15 | 3,880 | 3,920 | 3,880 | 3,915 | +1.56% | 82,200 | 2113億6105万 | +5.13% |
| 04/14 | 3,855 | 3,895 | 3,825 | 3,855 | 0% | 69,700 | 2081億2180万 | +3.88% |
| 04/13 | 3,885 | 3,900 | 3,820 | 3,855 | -1.15% | 99,500 | 2081億2180万 | +4.22% |
| 04/10 | （IR情報）13:00 2026年3月期3月度月次営業情報に関するお知らせ |
| 04/10 | 3,950 | 3,955 | 3,885 | 3,900 | -0.38% | 85,900 | 2105億5124万 | +5.78% |
| 04/09 | 3,940 | 3,995 | 3,905 | 3,915 | -0.51% | 125,800 | 2113億6105万 | +6.59% |
| 04/08 | 3,925 | 3,955 | 3,910 | 3,935 | +2.08% | 132,400 | 2124億4080万 | +7.6% |
| 04/07 | 3,840 | 3,900 | 3,800 | 3,855 | +0.39% | 126,500 | 2081億2180万 | +5.79% |
| 04/06 | 3,870 | 3,890 | 3,825 | 3,840 | -0.78% | 124,600 | 2073億1199万 | +5.55% |
| 04/03 | 3,825 | 3,875 | 3,810 | 3,870 | +1.71% | 124,200 | 2089億3162万 | +6.46% |
| 04/02 | 3,755 | 3,845 | 3,755 | 3,805 | +1.06% | 183,500 | 2054億2243万 | +4.94% |
| 04/01 | 3,715 | 3,765 | 3,690 | 3,765 | +2.87% | 150,200 | 2032億6293万 | +3.89% |
| 03/31 | 3,655 | 3,720 | 3,650 | 3,660 | +0.14% | 106,100 | 1975億9424万 | +1.02% |
| 03/30 | 3,560 | 3,670 | 3,545 | 3,655 | -1.35% | 134,500 | 1973億2430万 | +0.83% |
| 03/27 | 3,705 | 3,730 | 3,685 | 3,705 | +0.14% | 193,200 | 2000億2368万 | +2.21% |
| 03/26 | 3,655 | 3,710 | 3,645 | 3,700 | +0.68% | 127,200 | 1997億5374万 | +2.18% |
| 03/25 | 3,670 | 3,710 | 3,650 | 3,675 | +1.24% | 107,800 | 1984億405万 | +1.6% |
| 03/24 | 3,585 | 3,645 | 3,570 | 3,630 | +3.27% | 134,800 | 1959億7462万 | +0.47% |
| 03/23 | 3,550 | 3,560 | 3,485 | 3,515 | -2.5% | 284,900 | 1897億6605万 | -2.74% |
| 03/19 | 3,630 | 3,660 | 3,605 | 3,605 | -1.9% | 225,600 | 1946億2493万 | -0.44% |
| 03/18 | 3,600 | 3,675 | 3,585 | 3,675 | +2.37% | 85,800 | 1984億405万 | +1.44% |
| 03/17 | 3,580 | 3,630 | 3,560 | 3,590 | +1.99% | 106,300 | 1938億1512万 | -0.88% |
| 03/16 | 3,545 | 3,585 | 3,520 | 3,520 | -0.28% | 90,000 | 1900億3599万 | -2.82% |
| 03/13 | 3,500 | 3,575 | 3,490 | 3,530 | +0.28% | 99,100 | 1905億7587万 | -2.65% |
| 03/12 | 3,585 | 3,595 | 3,510 | 3,520 | -2.22% | 125,900 | 1900億3599万 | -2.98% |
| 03/11 | 3,640 | 3,670 | 3,600 | 3,600 | 0% | 87,500 | 1943億5499万 | -0.8% |
| 03/10 | （IR情報）13:00 2026年3月期2月度月次営業情報に関するお知らせ |
| 03/10 | 3,585 | 3,635 | 3,570 | 3,600 | +1.55% | 151,100 | 1943億5499万 | -0.69% |
| 03/09 | 3,500 | 3,565 | 3,425 | 3,545 | -0.7% | 137,900 | 1913億8568万 | -2.1% |
| 03/06 | 3,500 | 3,590 | 3,470 | 3,570 | +0.99% | 78,700 | 1927億3537万 | -1.3% |
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。
