| 2026 |
| 10/02 | 1,620 | 1,628 | 1,602 | 1,610 | -1.35% | 304,200 | - | -2.48% |
| 10/01 | 1,622 | 1,635 | 1,608 | 1,632 | +0.25% | 301,000 | - | -1.27% |
| 10/01 | 株式分割 1→2 |
| 09/30 | 1,653 | 1,660 | 1,608 | 1,628 | -0.91% | 436,800 | - | -1.51% |
| 09/29 | 1,692 | 1,702 | 1,635 | 1,643 | -3.49% | 388,700 | - | -0.6% |
| 09/28 | 1,695 | 1,703 | 1,678 | 1,703 | +1.04% | 429,600 | - | +3.06% |
| 09/25 | 1,690 | 1,698 | 1,673 | 1,685 | +0.45% | 303,800 | - | +2.25% |
| 09/24 | 1,690 | 1,690 | 1,668 | 1,678 | -0.89% | 309,400 | - | +1.98% |
| 09/18 | 1,718 | 1,720 | 1,693 | 1,693 | -2.03% | 720,400 | - | +3.08% |
| 09/17 | 1,698 | 1,728 | 1,698 | 1,728 | +2.37% | 321,400 | - | +5.4% |
| 09/16 | 1,718 | 1,723 | 1,688 | 1,688 | -0.88% | 375,000 | - | +3.34% |
| 09/15 | 1,680 | 1,715 | 1,680 | 1,703 | +1.79% | 612,000 | - | +4.51% |
| 09/14 | 1,648 | 1,673 | 1,645 | 1,673 | +3.08% | 466,400 | - | +2.99% |
| 09/11 | 1,588 | 1,630 | 1,588 | 1,623 | +1.09% | 338,800 | - | +0.03% |
| 09/10 | （IR情報）13:00 2027年3月期8月度月次営業情報に関するお知らせ |
| 09/10 | 1,605 | 1,615 | 1,595 | 1,605 | -0.62% | 236,000 | - | -0.93% |
| 09/09 | 1,608 | 1,623 | 1,593 | 1,615 | +0.16% | 294,800 | - | -0.25% |
| 09/08 | 1,598 | 1,618 | 1,588 | 1,613 | +0.62% | 256,600 | - | -0.28% |
| 09/07 | 1,628 | 1,630 | 1,598 | 1,603 | -1.69% | 269,000 | - | -0.9% |
| 09/04 | 1,633 | 1,640 | 1,623 | 1,630 | -0.46% | 269,600 | - | +0.74% |
| 09/03 | 1,625 | 1,638 | 1,613 | 1,638 | +0.46% | 223,600 | - | +1.02% |
| 09/02 | 1,650 | 1,650 | 1,630 | 1,630 | -1.51% | 260,800 | - | +0.37% |
| 09/01 | 1,643 | 1,663 | 1,638 | 1,655 | +1.07% | 322,000 | - | +1.78% |
| 08/31 | 1,650 | 1,655 | 1,633 | 1,638 | -0.61% | 546,000 | - | +0.83% |
| 08/28 | 1,645 | 1,653 | 1,635 | 1,648 | -0.3% | 229,000 | - | +1.51% |
| 08/27 | 1,658 | 1,673 | 1,638 | 1,653 | -0.6% | 245,000 | - | +1.88% |
| 08/26 | 1,660 | 1,675 | 1,655 | 1,663 | +0.45% | 486,000 | - | +2.62% |
| 08/25 | 1,648 | 1,668 | 1,640 | 1,655 | +1.38% | 388,200 | - | +2.22% |
| 08/24 | 1,635 | 1,650 | 1,628 | 1,633 | +0.46% | 260,400 | - | +0.83% |
| 08/21 | 1,630 | 1,643 | 1,620 | 1,625 | 0% | 265,200 | - | +0.31% |
| 08/20 | 1,628 | 1,633 | 1,593 | 1,625 | +1.25% | 428,200 | - | +0.31% |
| 08/19 | 1,620 | 1,633 | 1,590 | 1,605 | -0.62% | 507,200 | - | -0.99% |
| 08/18 | 1,605 | 1,615 | 1,585 | 1,615 | +0.62% | 459,200 | - | -0.43% |
| 08/17 | 1,625 | 1,628 | 1,605 | 1,605 | +0.16% | 317,600 | - | -1.11% |
| 08/14 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 08/14 | 1,590 | 1,605 | 1,580 | 1,603 | +1.1% | 309,400 | - | -1.32% |
| 08/13 | 1,588 | 1,593 | 1,565 | 1,585 | 0% | 331,600 | - | -2.4% |
| 08/12 | （IR情報）16:00 (訂正)「2027年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 08/12 | 1,593 | 1,600 | 1,565 | 1,585 | +0.63% | 412,000 | - | -2.88% |
| 08/10 | 1,605 | 1,620 | 1,570 | 1,575 | -2.93% | 631,800 | - | -3.9% |
| 08/07 | （IR情報）16:55 第三者割当増資における発行株式数の確定に関するお知らせ |
| 08/07 | （IR情報）13:00 2027年3月期7月度月次営業情報に関するお知らせ |
| 08/07 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,575 | 1,643 | 1,575 | 1,623 | +2.37% | 741,200 | - | -1.31% |
| 08/06 | 1,573 | 1,588 | 1,558 | 1,585 | +0.96% | 397,400 | - | -3.82% |
| 08/05 | 1,575 | 1,580 | 1,558 | 1,570 | -0.32% | 400,200 | - | -4.91% |
| 08/04 | 1,623 | 1,635 | 1,570 | 1,575 | -2.17% | 614,400 | - | -5.46% |
| 08/03 | 1,648 | 1,648 | 1,605 | 1,610 | -1.38% | 447,800 | - | -4.22% |
| 07/31 | 1,680 | 1,685 | 1,623 | 1,633 | -4.11% | 578,000 | - | -3.57% |
| 07/30 | 1,720 | 1,723 | 1,660 | 1,703 | -0.44% | 735,600 | - | -0.03% |
| 07/29 | 1,678 | 1,730 | 1,650 | 1,710 | +2.24% | 1,071,800 | - | +0.06% |
| 07/28 | 1,628 | 1,678 | 1,628 | 1,673 | +3.4% | 1,090,400 | - | -2.42% |
| 07/27 | 1,608 | 1,618 | 1,583 | 1,618 | +0.47% | 498,600 | - | -5.9% |
| 07/24 | 1,598 | 1,618 | 1,585 | 1,610 | +0.31% | 638,200 | - | -6.77% |
| 07/23 | 1,620 | 1,623 | 1,580 | 1,605 | -0.93% | 915,000 | - | -7.44% |
| 07/22 | 1,628 | 1,628 | 1,603 | 1,620 | -1.22% | 714,200 | - | -7% |
| 07/21 | 1,685 | 1,685 | 1,628 | 1,640 | -0.15% | 906,000 | - | -6.18% |
| 07/17 | 1,695 | 1,695 | 1,630 | 1,643 | -1.05% | 1,954,800 | - | -6.41% |
| 07/16 | 1,640 | 1,695 | 1,628 | 1,660 | +2.15% | 7,231,000 | - | -5.79% |
| 07/15 | 1,650 | 1,655 | 1,625 | 1,625 | -1.07% | 1,696,000 | - | -8.19% |
| 07/14 | 1,648 | 1,663 | 1,635 | 1,643 | 0% | 821,800 | - | -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 | 1,645 | 1,650 | 1,630 | 1,643 | +0.46% | 1,227,000 | - | -7.78% |
| 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 | 1,620 | 1,653 | 1,605 | 1,635 | +0.93% | 1,621,600 | - | -8.45% |
| 07/09 | （5%ルール）マルイ興産（0.32%）子雲社（5.06%）田代久美子（1.12%）田代正美（2.5%） |
| 07/09 | 1,628 | 1,670 | 1,605 | 1,620 | -0.31% | 3,441,600 | - | -9.4% |
| 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 | 1,760 | 1,768 | 1,625 | 1,625 | -7.93% | 3,378,400 | - | -9.27% |
| 07/07 | 1,753 | 1,790 | 1,738 | 1,765 | +0.43% | 612,800 | - | -1.56% |
| 07/06 | 1,710 | 1,775 | 1,710 | 1,758 | +2.93% | 624,600 | - | -1.76% |
| 07/03 | 1,735 | 1,768 | 1,705 | 1,708 | -0.73% | 966,200 | - | -4.29% |
| 07/02 | 1,655 | 1,733 | 1,650 | 1,720 | +2.69% | 1,021,000 | - | -3.59% |
| 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 | 1,753 | 1,755 | 1,625 | 1,675 | -13.99% | 2,946,800 | - | -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 | 1,950 | 1,978 | 1,940 | 1,948 | -0.13% | 428,800 | - | +9.16% |
| 06/29 | 1,898 | 1,958 | 1,898 | 1,950 | +2.77% | 390,000 | - | +9.92% |
| 06/26 | 1,888 | 1,900 | 1,873 | 1,898 | +0.53% | 184,400 | - | +7.57% |
| 06/25 | 1,875 | 1,900 | 1,863 | 1,888 | +1.48% | 197,600 | - | +7.37% |
| 06/24 | 1,830 | 1,863 | 1,830 | 1,860 | +2.06% | 240,800 | - | +5.98% |
| 06/23 | 1,823 | 1,843 | 1,810 | 1,823 | +1.11% | 241,600 | - | +3.91% |
| 06/22 | 1,818 | 1,830 | 1,798 | 1,803 | -0.41% | 156,800 | - | +2.71% |
| 06/19 | 1,775 | 1,810 | 1,775 | 1,810 | +1.4% | 211,000 | - | +3.08% |
| 06/18 | 1,798 | 1,820 | 1,775 | 1,785 | -0.7% | 253,800 | - | +1.48% |
| 06/17 | 1,815 | 1,858 | 1,795 | 1,798 | +0.42% | 309,400 | - | +1.96% |
| 06/16 | 1,780 | 1,795 | 1,745 | 1,790 | -0.56% | 301,400 | - | +1.42% |
| 06/15 | 1,825 | 1,830 | 1,795 | 1,800 | -1.91% | 163,400 | - | +1.98% |
| 06/12 | 1,825 | 1,863 | 1,813 | 1,835 | -0.54% | 323,400 | - | +3.97% |
| 06/11 | 1,828 | 1,845 | 1,793 | 1,845 | +2.22% | 221,400 | - | +4.65% |
| 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 | 1,750 | 1,823 | 1,750 | 1,805 | +3.14% | 203,800 | - | +2.44% |
| 06/09 | 1,755 | 1,778 | 1,750 | 1,750 | +0.14% | 162,400 | - | -0.68% |
| 06/08 | 1,725 | 1,755 | 1,723 | 1,748 | +2.34% | 223,600 | - | -1.05% |
| 06/05 | 1,690 | 1,718 | 1,683 | 1,708 | +1.64% | 168,400 | - | -3.48% |
| 06/04 | 1,683 | 1,708 | 1,670 | 1,680 | 0% | 161,600 | - | -5.25% |
| 06/03 | 1,685 | 1,685 | 1,653 | 1,680 | +1.05% | 373,000 | - | -5.56% |
| 06/02 | 1,610 | 1,675 | 1,595 | 1,663 | +1.37% | 283,800 | - | -6.81% |
| 06/01 | 1,680 | 1,680 | 1,620 | 1,640 | -4.23% | 357,800 | - | -8.43% |
| 05/29 | 1,698 | 1,745 | 1,698 | 1,713 | +0.44% | 328,200 | - | -4.86% |
| 05/28 | 1,690 | 1,705 | 1,673 | 1,705 | +1.04% | 281,200 | - | -5.64% |
| 05/27 | 1,690 | 1,708 | 1,665 | 1,688 | -0.3% | 370,600 | - | -7.02% |
| 05/26 | 1,685 | 1,703 | 1,670 | 1,693 | +0.45% | 387,800 | - | -7.26% |
| 05/25 | 1,750 | 1,755 | 1,685 | 1,685 | -4.26% | 276,000 | - | -8.22% |
| 05/22 | 1,795 | 1,795 | 1,740 | 1,760 | -2.36% | 247,600 | - | -4.61% |
| 05/21 | 1,853 | 1,855 | 1,795 | 1,803 | -2.7% | 166,000 | - | -2.67% |
| 05/20 | 1,858 | 1,858 | 1,825 | 1,853 | +0.27% | 225,000 | - | -0.3% |
| 05/19 | 1,865 | 1,880 | 1,835 | 1,848 | +0.96% | 195,800 | - | -0.78% |
| 05/18 | 1,873 | 1,873 | 1,803 | 1,830 | -2.92% | 224,200 | - | -1.98% |
| 05/15 | 1,865 | 1,900 | 1,863 | 1,885 | +1.07% | 297,400 | - | +0.75% |
| 05/14 | 1,840 | 1,875 | 1,830 | 1,865 | +1.08% | 290,400 | - | -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 | 1,793 | 1,868 | 1,788 | 1,845 | +3.07% | 413,600 | - | -1.6% |
| 05/12 | 1,825 | 1,825 | 1,790 | 1,790 | -0.97% | 253,800 | - | -4.64% |
| 05/11 | 1,808 | 1,835 | 1,790 | 1,808 | +1.69% | 270,000 | - | -3.91% |
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。
