No.3
Disclosure
2026/10/15 16:00
2026年８月期 通期決算短信〔日本基準〕（連結）
7035 and factory,incａｎｄ ｆａｃｔｏｒｙTSE Standard / Services
3 posts
and factory,inc (7035) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
and factory,inc (7035) Stock Price HistoryNear an all-time low
and factory,inc closed at ¥194 on Oct 30, 2026, −15.3% over 1 month, −6.7% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥229Sep 30
1-Month Low¥194Oct 30
1-Week Change−1.0%vs Oct 23
1-Month Change−15.3%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥84,716 today (−15.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −15.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥194 | −8 | −3.96% |
| Oct 28 (Wed) | ¥202 | +1 | +0.50% |
| Oct 27 (Tue) | ¥201 | +4 | +2.03% |
| Oct 26 (Mon) | ¥197 | +1 | +0.51% |
| Oct 23 (Fri) | ¥196 | −1 | −0.51% |
| Oct 22 (Thu) | ¥197 | +0 | +0.00% |
| Oct 21 (Wed) | ¥197 | −3 | −1.50% |
| Oct 20 (Tue) | ¥200 | −2 | −0.99% |
| Oct 19 (Mon) | ¥202 | +2 | +1.00% |
| Oct 16 (Fri) | ¥200 | −20 | −9.09% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥292Aug 18
3-Month Low¥194Oct 30
1-Month Change−15.3%vs Sep 30
3-Month Change−22.1%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥77,912 today (−22.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −22.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥194 | −8 | −3.96% |
| Oct 28 (Wed) | ¥202 | +1 | +0.50% |
| Oct 27 (Tue) | ¥201 | +4 | +2.03% |
| Oct 26 (Mon) | ¥197 | +1 | +0.51% |
| Oct 23 (Fri) | ¥196 | −1 | −0.51% |
| Oct 22 (Thu) | ¥197 | +0 | +0.00% |
| Oct 21 (Wed) | ¥197 | −3 | −1.50% |
| Oct 20 (Tue) | ¥200 | −2 | −0.99% |
| Oct 19 (Mon) | ¥202 | +2 | +1.00% |
| Oct 16 (Fri) | ¥200 | −20 | −9.09% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥292Aug 18
6-Month Low¥194Oct 30
3-Month Change−22.1%vs Jul 30
6-Month Change−11.4%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥88,584 today (−11.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −11.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥194 | −15.3% |
| Sep 2026 | ¥229 | −3.8% |
| Aug 2026 | ¥238 | −4.8% |
| Jul 2026 | ¥250 | +1.2% |
| Jun 2026 | ¥247 | −2.4% |
| May 2026 | ¥253 | +15.5% |
| Apr 2026 | ¥219 | +1.9% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥292Aug 18
52-Week Low¥194Oct 30
Year to Date−4.9%vs Dec 30
From 52-Week High−33.6%Aug 18
If you had invested ¥100,000 1 year ago, it would be worth ¥93,269 today (−6.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved −6.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥194 | −15.3% |
| Sep 2026 | ¥229 | −3.8% |
| Aug 2026 | ¥238 | −4.8% |
| Jul 2026 | ¥250 | +1.2% |
| Jun 2026 | ¥247 | −2.4% |
| May 2026 | ¥253 | +15.5% |
| Apr 2026 | ¥219 | +1.9% |
| Mar 2026 | ¥215 | −2.7% |
| Feb 2026 | ¥221 | +2.3% |
| Jan 2026 | ¥216 | +5.9% |
| Dec 2025 | ¥204 | −5.6% |
| Nov 2025 | ¥216 | +2.4% |
| Oct 2025 | ¥211 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥360Jun 23, 2025
3-Year Low¥194Oct 30, 2026
Annualized Return−17.1%
Max Drawdown−46.1%
If you had invested ¥100,000 3 years ago, it would be worth ¥57,059 today (−42.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved −42.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥194 | −4.9% |
| 2025 | ¥204 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥481Nov 1, 2021
5-Year Low¥194Oct 30, 2026
Annualized Return−16.6%
Max Drawdown−59.7%
If you had invested ¥100,000 5 years ago, it would be worth ¥40,333 today (−59.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −59.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥194 | −4.9% |
| 2025 | ¥204 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥2,775Dec 2018
All-Time Low¥194Oct 2026
Total Change−90.7%vs Sep 2018
Annualized Return−25.2%
If you had invested ¥100,000 in Sep 2018, it would be worth ¥9,349 today (−90.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +162.4%, while this stock moved −90.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥194 | −4.9% |
| 2025 | ¥204 | −6.0% |
| 2024 | ¥217 | −33.2% |
| 2023 | ¥325 | −9.0% |
| 2022 | ¥357 | −12.3% |
| 2021 | ¥407 | −39.5% |
| 2020 | ¥673 | −71.5% |
| 2019 | ¥2,358 | +17.3% |
| 2018 | ¥2,010 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Sep 2018). Please check the latest prices before trading.
and factory,inc (7035) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Shareholder benefits of and factory,inc
Details and disclosure history of and factory,inc's shareholder benefits
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/10/15 16:00
業績予想値と実績値の差異に関するお知らせ
Delete
No.1
Disclosure
2026/09/17 16:01
出資先「株式会社Skyfall」の上場に伴う特別利益の計上についてのお知らせ