Ｊ．フロント リテイリング
3086プライム/小売業/J.FRONT RETAILING Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,393.0 | 2,435.0 | 2,390.0 | 2,409.0 | -15.0 | -0.62% | 732,000 |
| 2026-03-12 | 2,414.0 | 2,446.0 | 2,402.0 | 2,424.0 | -29.5 | -1.20% | 747,900 |
| 2026-03-11 | 2,489.0 | 2,489.5 | 2,444.5 | 2,453.5 | -18.5 | -0.75% | 740,900 |
| 2026-03-10 | 2,497.0 | 2,497.0 | 2,447.0 | 2,472.0 | +25.0 | +1.02% | 1,187,800 |
| 2026-03-09 | 2,363.0 | 2,469.5 | 2,363.0 | 2,447.0 | -16.0 | -0.65% | 2,374,800 |
| 2026-03-06 | 2,405.5 | 2,470.5 | 2,390.0 | 2,463.0 | +10.0 | +0.41% | 1,261,200 |
| 2026-03-05 | 2,471.0 | 2,497.5 | 2,453.0 | 2,453.0 | +47.5 | +1.97% | 1,474,300 |
| 2026-03-04 | 2,367.5 | 2,413.5 | 2,325.0 | 2,405.5 | +1.5 | +0.06% | 2,189,300 |
| 2026-03-03 | 2,482.5 | 2,492.5 | 2,401.0 | 2,404.0 | -98.0 | -3.92% | 1,354,200 |
| 2026-03-02 | 2,515.0 | 2,526.5 | 2,487.5 | 2,502.0 | -78.0 | -3.02% | 1,365,600 |
| 2026-02-27 | 2,612.0 | 2,612.0 | 2,557.0 | 2,580.0 | -13.5 | -0.52% | 1,177,000 |
| 2026-02-26 | 2,670.0 | 2,670.0 | 2,589.0 | 2,593.5 | -86.5 | -3.23% | 1,451,300 |
| 2026-02-25 | 2,639.0 | 2,696.0 | 2,607.0 | 2,680.0 | +57.5 | +2.19% | 2,101,600 |
| 2026-02-24 | 2,633.5 | 2,659.5 | 2,602.5 | 2,622.5 | +13.5 | +0.52% | 1,356,900 |
| 2026-02-20 | 2,612.5 | 2,639.5 | 2,588.0 | 2,609.0 | -28.0 | -1.06% | 986,900 |
| 2026-02-19 | 2,612.0 | 2,660.5 | 2,598.0 | 2,637.0 | +26.0 | +1.00% | 903,300 |
| 2026-02-18 | 2,610.5 | 2,632.5 | 2,598.5 | 2,611.0 | +11.5 | +0.44% | 753,400 |
| 2026-02-17 | 2,619.0 | 2,634.5 | 2,595.0 | 2,599.5 | -13.0 | -0.50% | 645,500 |
| 2026-02-16 | 2,694.0 | 2,711.5 | 2,609.5 | 2,612.5 | -57.5 | -2.15% | 1,131,500 |
| 2026-02-13 | 2,730.5 | 2,733.0 | 2,655.5 | 2,670.0 | -62.0 | -2.27% | 1,782,800 |
| 2026-02-12 | 2,752.0 | 2,769.0 | 2,726.0 | 2,732.0 | -22.5 | -0.82% | 1,269,700 |
| 2026-02-10 | 2,755.0 | 2,796.0 | 2,743.0 | 2,754.5 | 0.0 | 0.00% | 1,524,900 |
| 2026-02-09 | 2,772.0 | 2,793.0 | 2,729.0 | 2,754.5 | +69.0 | +2.57% | 2,298,000 |
| 2026-02-06 | 2,597.0 | 2,704.0 | 2,567.0 | 2,685.5 | +62.0 | +2.36% | 3,393,600 |
| 2026-02-05 | 2,466.0 | 2,623.5 | 2,455.0 | 2,623.5 | +213.5 | +8.86% | 3,038,400 |
| 2026-02-04 | 2,351.0 | 2,414.0 | 2,341.5 | 2,410.0 | +65.0 | +2.77% | 2,159,500 |
| 2026-02-03 | 2,302.0 | 2,364.5 | 2,301.0 | 2,345.0 | +47.5 | +2.07% | 1,479,900 |
| 2026-02-02 | 2,287.0 | 2,309.5 | 2,274.0 | 2,297.5 | +44.0 | +1.95% | 1,568,900 |
| 2026-01-30 | 2,240.0 | 2,263.0 | 2,235.0 | 2,253.5 | +25.0 | +1.12% | 1,235,800 |
| 2026-01-29 | 2,206.0 | 2,234.0 | 2,190.0 | 2,228.5 | -11.5 | -0.51% | 1,714,300 |
| 2026-01-28 | 2,275.0 | 2,278.5 | 2,235.0 | 2,240.0 | -51.5 | -2.25% | 1,822,700 |
| 2026-01-27 | 2,295.0 | 2,308.5 | 2,284.0 | 2,291.5 | -16.5 | -0.71% | 975,400 |
| 2026-01-26 | 2,304.0 | 2,320.0 | 2,296.0 | 2,308.0 | 0.0 | 0.00% | 762,000 |
| 2026-01-23 | 2,312.0 | 2,327.5 | 2,301.5 | 2,308.0 | +0.5 | +0.02% | 553,100 |
| 2026-01-22 | 2,311.5 | 2,334.0 | 2,301.0 | 2,307.5 | -3.0 | -0.13% | 821,100 |
| 2026-01-21 | 2,303.5 | 2,319.0 | 2,284.5 | 2,310.5 | +2.0 | +0.09% | 1,225,500 |
| 2026-01-20 | 2,295.0 | 2,326.5 | 2,290.0 | 2,308.5 | +20.5 | +0.90% | 1,180,300 |
| 2026-01-19 | 2,299.0 | 2,308.0 | 2,275.5 | 2,288.0 | -13.0 | -0.56% | 798,900 |
| 2026-01-16 | 2,283.5 | 2,318.0 | 2,273.5 | 2,301.0 | +5.0 | +0.22% | 917,000 |
| 2026-01-15 | 2,300.0 | 2,308.0 | 2,276.0 | 2,296.0 | -2.5 | -0.11% | 766,900 |
| 2026-01-14 | 2,310.0 | 2,326.5 | 2,298.0 | 2,298.5 | +5.0 | +0.22% | 1,135,400 |
| 2026-01-13 | 2,300.0 | 2,335.0 | 2,280.0 | 2,293.5 | +43.0 | +1.91% | 2,007,400 |
| 2026-01-09 | 2,265.5 | 2,274.0 | 2,245.5 | 2,250.5 | +14.5 | +0.65% | 1,240,000 |
| 2026-01-08 | 2,236.0 | 2,242.0 | 2,205.0 | 2,236.0 | -1.0 | -0.04% | 1,114,300 |
| 2026-01-07 | 2,202.5 | 2,242.0 | 2,195.5 | 2,237.0 | +13.0 | +0.58% | 1,347,300 |
| 2026-01-06 | 2,208.5 | 2,224.5 | 2,198.0 | 2,224.0 | +11.0 | +0.50% | 1,098,800 |
| 2026-01-05 | 2,195.0 | 2,223.0 | 2,195.0 | 2,213.0 | +18.0 | +0.82% | 1,010,400 |
| 2025-12-30 | 2,212.5 | 2,218.5 | 2,180.0 | 2,195.0 | -15.0 | -0.68% | 1,519,500 |
| 2025-12-29 | 2,234.0 | 2,238.0 | 2,190.0 | 2,210.0 | -24.0 | -1.07% | 2,352,800 |
| 2025-12-26 | 2,254.0 | 2,262.0 | 2,232.0 | 2,234.0 | -11.5 | -0.51% | 1,227,800 |
| 2025-12-25 | 2,224.0 | 2,247.5 | 2,211.0 | 2,245.5 | +31.5 | +1.42% | 1,558,300 |
| 2025-12-24 | 2,206.0 | 2,228.5 | 2,205.5 | 2,214.0 | +8.0 | +0.36% | 953,600 |
| 2025-12-23 | 2,206.5 | 2,224.0 | 2,203.0 | 2,206.0 | +3.0 | +0.14% | 666,200 |
| 2025-12-22 | 2,221.0 | 2,226.0 | 2,200.0 | 2,203.0 | -22.0 | -0.99% | 1,315,700 |
| 2025-12-19 | 2,223.5 | 2,238.0 | 2,214.0 | 2,225.0 | +18.0 | +0.82% | 1,410,800 |
| 2025-12-18 | 2,200.0 | 2,210.5 | 2,190.0 | 2,207.0 | -1.5 | -0.07% | 789,900 |
| 2025-12-17 | 2,215.0 | 2,219.0 | 2,183.0 | 2,208.5 | +3.5 | +0.16% | 786,000 |
| 2025-12-16 | 2,220.0 | 2,229.0 | 2,180.0 | 2,205.0 | -26.5 | -1.19% | 1,179,100 |
| 2025-12-15 | 2,205.5 | 2,241.5 | 2,205.5 | 2,231.5 | +15.5 | +0.70% | 894,600 |
| 2025-12-12 | 2,205.5 | 2,230.0 | 2,191.0 | 2,216.0 | +21.0 | +0.96% | 1,227,500 |
| 2025-12-11 | 2,203.5 | 2,208.0 | 2,188.0 | 2,195.0 | +6.0 | +0.27% | 768,300 |
| 2025-12-10 | 2,219.0 | 2,230.0 | 2,189.0 | 2,189.0 | -6.5 | -0.30% | 1,155,800 |
| 2025-12-09 | 2,217.0 | 2,219.0 | 2,184.5 | 2,195.5 | -14.5 | -0.66% | 1,273,100 |
| 2025-12-08 | 2,201.5 | 2,229.0 | 2,170.0 | 2,210.0 | -13.5 | -0.61% | 1,162,100 |
| 2025-12-05 | 2,221.0 | 2,235.5 | 2,201.0 | 2,223.5 | -6.0 | -0.27% | 910,200 |
| 2025-12-04 | 2,192.5 | 2,244.5 | 2,183.0 | 2,229.5 | +29.5 | +1.34% | 1,400,700 |
| 2025-12-03 | 2,214.0 | 2,219.0 | 2,190.0 | 2,200.0 | -22.0 | -0.99% | 1,306,500 |
| 2025-12-02 | 2,250.0 | 2,257.5 | 2,214.5 | 2,222.0 | -28.5 | -1.27% | 1,486,400 |
| 2025-12-01 | 2,250.0 | 2,253.5 | 2,218.5 | 2,250.5 | -3.0 | -0.13% | 862,200 |
| 2025-11-28 | 2,258.0 | 2,285.0 | 2,243.0 | 2,253.5 | -4.0 | -0.18% | 909,200 |
| 2025-11-27 | 2,250.0 | 2,280.0 | 2,241.5 | 2,257.5 | +17.5 | +0.78% | 1,073,500 |
| 2025-11-26 | 2,232.0 | 2,265.0 | 2,228.0 | 2,240.0 | +30.5 | +1.38% | 1,372,800 |
| 2025-11-25 | 2,193.5 | 2,222.0 | 2,166.0 | 2,209.5 | +21.5 | +0.98% | 1,611,600 |
| 2025-11-21 | 2,130.0 | 2,197.0 | 2,124.5 | 2,188.0 | +56.5 | +2.65% | 1,824,900 |
| 2025-11-20 | 2,162.5 | 2,184.0 | 2,131.5 | 2,131.5 | -12.0 | -0.56% | 1,753,500 |
| 2025-11-19 | 2,156.5 | 2,185.5 | 2,125.5 | 2,143.5 | +2.5 | +0.12% | 2,037,600 |
| 2025-11-18 | 2,180.0 | 2,185.0 | 2,103.0 | 2,141.0 | -49.0 | -2.24% | 2,580,100 |
| 2025-11-17 | 2,220.5 | 2,235.0 | 2,161.0 | 2,190.0 | -124.0 | -5.36% | 4,473,400 |
| 2025-11-14 | 2,300.0 | 2,336.0 | 2,290.0 | 2,314.0 | +11.5 | +0.50% | 1,101,500 |
| 2025-11-13 | 2,286.0 | 2,308.5 | 2,285.5 | 2,302.5 | -4.0 | -0.17% | 624,800 |
| 2025-11-12 | 2,305.0 | 2,319.0 | 2,292.0 | 2,306.5 | +10.5 | +0.46% | 805,700 |
| 2025-11-11 | 2,293.0 | 2,310.0 | 2,261.0 | 2,296.0 | -14.0 | -0.61% | 1,106,900 |
| 2025-11-10 | 2,320.5 | 2,320.5 | 2,276.5 | 2,310.0 | -10.5 | -0.45% | 1,204,700 |
| 2025-11-07 | 2,280.5 | 2,328.5 | 2,280.5 | 2,320.5 | +11.0 | +0.48% | 1,046,200 |
| 2025-11-06 | 2,297.5 | 2,320.5 | 2,284.0 | 2,309.5 | +14.5 | +0.63% | 698,200 |
| 2025-11-05 | 2,289.0 | 2,315.5 | 2,260.0 | 2,295.0 | +22.5 | +0.99% | 1,226,400 |
| 2025-11-04 | 2,272.0 | 2,303.5 | 2,258.0 | 2,272.5 | -49.5 | -2.13% | 1,835,500 |
| 2025-10-31 | 2,314.0 | 2,335.5 | 2,314.0 | 2,322.0 | +8.5 | +0.37% | 1,096,600 |
| 2025-10-30 | 2,300.0 | 2,335.5 | 2,296.5 | 2,313.5 | +4.0 | +0.17% | 1,430,500 |
| 2025-10-29 | 2,295.0 | 2,318.5 | 2,275.5 | 2,309.5 | +9.5 | +0.41% | 1,737,200 |
| 2025-10-28 | 2,315.0 | 2,322.0 | 2,295.5 | 2,300.0 | -9.5 | -0.41% | 1,825,200 |
| 2025-10-27 | 2,322.0 | 2,342.0 | 2,307.0 | 2,309.5 | +3.5 | +0.15% | 1,194,500 |
| 2025-10-24 | 2,303.5 | 2,316.5 | 2,296.0 | 2,306.0 | 0.0 | 0.00% | 1,080,300 |
| 2025-10-23 | 2,323.0 | 2,330.0 | 2,293.5 | 2,306.0 | +3.5 | +0.15% | 1,042,500 |
| 2025-10-22 | 2,310.5 | 2,339.5 | 2,290.5 | 2,302.5 | +1.0 | +0.04% | 1,308,000 |
| 2025-10-21 | 2,295.0 | 2,314.5 | 2,289.0 | 2,301.5 | +2.5 | +0.11% | 1,622,000 |
| 2025-10-20 | 2,337.5 | 2,344.0 | 2,286.5 | 2,299.0 | +7.5 | +0.33% | 1,826,900 |
| 2025-10-17 | 2,346.0 | 2,347.0 | 2,240.5 | 2,291.5 | -63.5 | -2.70% | 4,515,600 |
| 2025-10-16 | 2,453.0 | 2,490.0 | 2,337.0 | 2,355.0 | -80.0 | -3.29% | 3,203,900 |
| 2025-10-15 | 2,385.0 | 2,463.0 | 2,357.0 | 2,435.0 | -50.0 | -2.01% | 5,020,800 |
| 2025-10-14 | 2,455.0 | 2,495.0 | 2,430.5 | 2,485.0 | -20.0 | -0.80% | 2,839,600 |
| 2025-10-10 | 2,501.0 | 2,523.5 | 2,497.0 | 2,505.0 | +11.5 | +0.46% | 1,336,600 |
| 2025-10-09 | 2,489.0 | 2,512.5 | 2,473.5 | 2,493.5 | -13.5 | -0.54% | 1,457,100 |
| 2025-10-08 | 2,500.0 | 2,525.5 | 2,498.0 | 2,507.0 | +7.0 | +0.28% | 1,383,700 |
| 2025-10-07 | 2,520.0 | 2,526.0 | 2,493.5 | 2,500.0 | -23.5 | -0.93% | 1,750,800 |
| 2025-10-06 | 2,548.0 | 2,554.0 | 2,498.5 | 2,523.5 | +40.5 | +1.63% | 1,473,800 |
| 2025-10-03 | 2,451.5 | 2,495.5 | 2,448.0 | 2,483.0 | +3.5 | +0.14% | 989,500 |
| 2025-10-02 | 2,458.0 | 2,484.0 | 2,456.5 | 2,479.5 | +18.0 | +0.73% | 1,038,500 |
| 2025-10-01 | 2,453.0 | 2,471.5 | 2,416.5 | 2,461.5 | -8.5 | -0.34% | 1,612,200 |
| 2025-09-30 | 2,454.5 | 2,499.0 | 2,453.5 | 2,470.0 | +16.5 | +0.67% | 1,233,200 |
| 2025-09-29 | 2,499.0 | 2,500.0 | 2,418.5 | 2,453.5 | -65.5 | -2.60% | 1,117,200 |
| 2025-09-26 | 2,510.0 | 2,527.5 | 2,503.5 | 2,519.0 | +11.0 | +0.44% | 902,300 |
| 2025-09-25 | 2,497.0 | 2,512.0 | 2,479.5 | 2,508.0 | +24.5 | +0.99% | 780,600 |
| 2025-09-24 | 2,527.5 | 2,544.5 | 2,459.0 | 2,483.5 | -7.0 | -0.28% | 935,500 |
| 2025-09-22 | 2,473.0 | 2,508.0 | 2,472.0 | 2,490.5 | +18.0 | +0.73% | 683,300 |
| 2025-09-19 | 2,530.0 | 2,548.5 | 2,460.5 | 2,472.5 | -71.5 | -2.81% | 1,551,400 |
| 2025-09-18 | 2,508.0 | 2,544.0 | 2,497.0 | 2,544.0 | +46.0 | +1.84% | 1,027,900 |
| 2025-09-17 | 2,497.0 | 2,512.0 | 2,484.0 | 2,498.0 | +11.0 | +0.44% | 724,700 |
| 2025-09-16 | 2,490.0 | 2,508.5 | 2,478.5 | 2,487.0 | -13.0 | -0.52% | 652,500 |
| 2025-09-12 | 2,485.0 | 2,518.0 | 2,470.0 | 2,500.0 | — | — | 1,132,200 |
直近120営業日分を表示