| 2026 |
| 03/06 | 306 | 313 | 306 | 313 | +2.62% | 11,500 | 19億241万 | +0.64% |
| 03/05 | 305 | 309 | 304 | 305 | +0.99% | 27,400 | 18億5379万 | -2.24% |
| 03/04 | 303 | 304 | 300 | 302 | -0.98% | 39,400 | 18億3555万 | -3.51% |
| 03/03 | 306 | 308 | 304 | 305 | -0.65% | 40,700 | 18億5379万 | -2.87% |
| 03/02 | （IR情報）15:30 役付取締役の異動、組織変更および人事異動に関するお知らせ |
| 03/02 | 311 | 311 | 305 | 307 | -2.23% | 51,500 | 18億6594万 | -2.54% |
| 02/27 | （IR情報）10:00 ＪＲ四国グループとの共同開発による新ブランド「O’SHIKOKU」の立ち上げおよび第１弾商品「別撰別子飴」の発売について |
| 02/27 | 310 | 319 | 310 | 314 | +1.29% | 33,300 | 19億849万 | -0.63% |
| 02/26 | 308 | 311 | 308 | 310 | +0.32% | 23,700 | 18億8418万 | -2.21% |
| 02/25 | 314 | 315 | 307 | 309 | -1.59% | 40,900 | 18億7810万 | -2.83% |
| 02/24 | 313 | 314 | 311 | 314 | +1.29% | 33,000 | 19億849万 | -1.88% |
| 02/20 | （IR情報）14:30 当社グループのスポーツマーケティング事業への取り組みに関するお知らせ |
| 02/20 | 311 | 326 | 306 | 310 | -1.27% | 150,000 | 18億8418万 | -3.43% |
| 02/19 | 328 | 328 | 311 | 314 | -4.56% | 96,000 | 19億849万 | -2.48% |
| 02/18 | 362 | 362 | 322 | 329 | -2.66% | 339,300 | 19億9966万 | +1.86% |
| 02/17 | 310 | 340 | 308 | 338 | +9.74% | 247,100 | 20億5436万 | +4.32% |
| 02/16 | 308 | 309 | 308 | 308 | +0.33% | 3,900 | 18億7202万 | -4.64% |
| 02/13 | 308 | 309 | 307 | 307 | -0.32% | 16,200 | 18億6594万 | -4.95% |
| 02/12 | 308 | 310 | 304 | 308 | -2.22% | 36,600 | 18億7202万 | -4.64% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 306 | 318 | 305 | 315 | +2.94% | 31,800 | 19億1457万 | -2.78% |
| 02/09 | 304 | 308 | 303 | 306 | +0.66% | 27,800 | 18億5986万 | -5.26% |
| 02/06 | 306 | 307 | 303 | 304 | -0.98% | 22,900 | 18億4771万 | -5.88% |
| 02/05 | 309 | 310 | 306 | 307 | -0.65% | 19,100 | 18億6594万 | -5.25% |
| 02/04 | 306 | 310 | 305 | 309 | +0.98% | 23,000 | 18億7810万 | -4.63% |
| 02/03 | 309 | 310 | 305 | 306 | -0.97% | 12,500 | 18億5986万 | -5.26% |
| 02/02 | 314 | 314 | 308 | 309 | +0.98% | 22,400 | 18億7810万 | -4.33% |
| 01/30 | 304 | 309 | 295 | 306 | -4.38% | 128,700 | 18億5986万 | -5.26% |
| 01/29 | 328 | 328 | 320 | 320 | -2.44% | 26,000 | 19億4496万 | -0.93% |
| 01/28 | 328 | 333 | 327 | 328 | 0% | 11,700 | 19億9358万 | +1.86% |
| 01/27 | 332 | 333 | 325 | 328 | -1.5% | 13,100 | 19億9358万 | +2.18% |
| 01/26 | 332 | 338 | 332 | 333 | -0.6% | 12,800 | 20億2397万 | +4.06% |
| 01/23 | 333 | 335 | 327 | 335 | +0.3% | 29,300 | 20億3613万 | +5.02% |
| 01/22 | 340 | 350 | 334 | 334 | +0.3% | 54,300 | 20億3005万 | +5.03% |
| 01/21 | 336 | 345 | 333 | 333 | -2.92% | 32,100 | 20億2397万 | +5.05% |
| 01/20 | 358 | 358 | 335 | 343 | -3.38% | 53,800 | 20億8475万 | +8.54% |
| 01/19 | 352 | 363 | 348 | 355 | +2.31% | 65,800 | 21億5769万 | +12.7% |
| 01/16 | （IR情報）15:30 自己株式を活用した第三者割当による第4回新株予約権(行使価額修正条項付)の大量行使、行使完了及び月間行使状況に関するお知らせ |
| 01/16 | 337 | 354 | 337 | 347 | +2.97% | 63,900 | 21億906万 | +10.86% |
| 01/15 | 332 | 342 | 328 | 337 | +1.2% | 54,500 | 20億4828万 | +8.01% |
| 01/14 | 342 | 342 | 327 | 333 | -2.63% | 99,700 | 20億2397万 | +7.07% |
| 01/13 | 334 | 375 | 321 | 342 | +7.55% | 760,300 | 20億7867万 | +10.32% |
| 01/09 | 311 | 319 | 311 | 318 | +2.25% | 7,400 | 19億3280万 | +2.91% |
| 01/08 | 313 | 315 | 311 | 311 | -0.96% | 5,300 | 18億9025万 | +0.97% |
| 01/07 | 316 | 316 | 312 | 314 | -0.63% | 9,600 | 19億849万 | +1.62% |
| 01/06 | 312 | 316 | 310 | 316 | +1.94% | 16,300 | 19億2064万 | +2.27% |
| 01/05 | （IR情報）15:30 自己株式を活用した第三者割当による第4回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 01/05 | 308 | 310 | 307 | 310 | +0.98% | 5,200 | 18億8418万 | +0.32% |
| 2025 |
| 12/30 | 309 | 309 | 305 | 307 | -0.65% | 4,000 | 18億6594万 | -0.65% |
| 12/29 | 306 | 311 | 306 | 309 | +1.31% | 8,100 | 18億7810万 | 0% |
| 12/26 | 304 | 307 | 303 | 305 | +0.33% | 18,300 | 18億5379万 | -1.29% |
| 12/25 | 302 | 304 | 302 | 304 | +1% | 12,900 | 18億4771万 | -1.94% |
| 12/24 | 303 | 303 | 300 | 301 | -0.66% | 9,700 | 18億2947万 | -2.9% |
| 12/23 | 302 | 305 | 302 | 303 | -0.66% | 9,300 | 18億4163万 | -2.26% |
| 12/22 | 309 | 309 | 299 | 305 | +0.33% | 11,300 | 18億5379万 | -1.61% |
| 12/19 | 303 | 306 | 300 | 304 | +0.33% | 46,700 | 18億4771万 | -2.25% |
| 12/18 | 306 | 306 | 300 | 303 | -0.98% | 11,200 | 18億4163万 | -2.57% |
| 12/17 | 309 | 309 | 305 | 306 | -0.97% | 11,600 | 18億5986万 | -1.92% |
| 12/16 | 311 | 312 | 308 | 309 | +0.32% | 6,000 | 18億7810万 | -0.96% |
| 12/15 | 307 | 310 | 307 | 308 | +0.33% | 8,000 | 18億7202万 | -1.28% |
| 12/12 | 306 | 310 | 305 | 307 | +0.33% | 6,800 | 18億6594万 | -1.6% |
| 12/11 | 309 | 310 | 306 | 306 | -0.97% | 5,100 | 18億5986万 | -1.92% |
| 12/10 | 309 | 312 | 306 | 309 | 0% | 9,100 | 18億7810万 | -0.96% |
| 12/09 | 313 | 313 | 309 | 309 | -0.96% | 4,900 | 18億7810万 | -0.96% |
| 12/08 | 314 | 314 | 312 | 312 | -0.64% | 4,900 | 18億9633万 | -0.32% |
| 12/05 | 314 | 315 | 313 | 314 | +0.64% | 4,400 | 19億849万 | +0.32% |
| 12/04 | 311 | 313 | 310 | 312 | 0% | 4,500 | 18億9633万 | 0% |
| 12/03 | 314 | 314 | 312 | 312 | -0.64% | 5,300 | 18億9633万 | -0.32% |
| 12/02 | 320 | 325 | 314 | 314 | -1.88% | 7,800 | 19億849万 | 0% |
| 12/01 | （IR情報）15:30 自己株式を活用した第三者割当による第4回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 12/01 | 316 | 320 | 316 | 320 | 0% | 2,700 | 19億4496万 | +1.91% |
| 11/28 | 319 | 320 | 317 | 320 | +0.31% | 4,700 | 19億4496万 | +1.59% |
| 11/27 | 313 | 320 | 313 | 319 | +2.24% | 7,200 | 19億3888万 | +0.95% |
| 11/26 | 312 | 315 | 312 | 312 | +0.32% | 2,600 | 18億9633万 | -1.27% |
| 11/25 | 316 | 316 | 311 | 311 | +0.32% | 4,000 | 18億9025万 | -1.89% |
| 11/21 | 309 | 312 | 309 | 310 | -0.32% | 7,400 | 18億8418万 | -2.52% |
| 11/20 | 306 | 313 | 306 | 311 | +0.97% | 8,200 | 18億9025万 | -2.51% |
| 11/19 | 306 | 310 | 306 | 308 | +0.33% | 4,600 | 18億7202万 | -3.75% |
| 11/18 | 311 | 311 | 307 | 307 | -1.92% | 8,200 | 18億6594万 | -4.36% |
| 11/17 | 312 | 313 | 310 | 313 | +0.32% | 9,400 | 19億241万 | -3.1% |
| 11/14 | 312 | 314 | 311 | 312 | -0.95% | 8,100 | 18億9633万 | -3.7% |
| 11/13 | 317 | 317 | 314 | 315 | 0% | 8,500 | 19億1457万 | -3.37% |
| 11/12 | 312 | 318 | 309 | 315 | -1.56% | 16,200 | 19億1457万 | -3.96% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 317 | 321 | 311 | 320 | +2.89% | 20,300 | 19億4496万 | -2.74% |
| 11/10 | 306 | 312 | 305 | 311 | +1.97% | 11,900 | 18億9025万 | -5.76% |
| 11/07 | 310 | 310 | 304 | 305 | -1.61% | 8,500 | 18億5379万 | -8.13% |
| 11/06 | 308 | 314 | 307 | 310 | +1.31% | 18,100 | 18億8418万 | -7.19% |
| 11/05 | 309 | 310 | 301 | 306 | -2.24% | 31,000 | 18億5986万 | -8.93% |
| 11/04 | （IR情報）15:30 自己株式を活用した第三者割当による第4回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 11/04 | 314 | 314 | 311 | 313 | -0.32% | 12,200 | 19億241万 | -7.4% |
| 10/31 | 310 | 315 | 307 | 314 | +1.29% | 50,700 | 19億849万 | -7.65% |
| 10/30 | 310 | 315 | 309 | 310 | +1.31% | 19,000 | 18億8418万 | -9.36% |
| 10/29 | 325 | 325 | 306 | 306 | -6.42% | 95,500 | 18億5986万 | -11.3% |
| 10/28 | 331 | 331 | 323 | 327 | -0.91% | 22,400 | 19億8750万 | -5.76% |
| 10/27 | 333 | 334 | 329 | 330 | -0.9% | 79,300 | 20億574万 | -5.44% |
| 10/24 | 336 | 337 | 333 | 333 | -0.89% | 11,100 | 20億2397万 | -4.86% |
| 10/23 | 338 | 339 | 335 | 336 | -0.88% | 11,000 | 20億4220万 | -4.27% |
| 10/22 | 336 | 340 | 334 | 339 | +0.89% | 14,100 | 20億6044万 | -3.97% |
| 10/21 | 340 | 340 | 334 | 336 | -0.59% | 14,200 | 20億4220万 | -4.82% |
| 10/20 | 332 | 346 | 330 | 338 | +2.11% | 30,700 | 20億5436万 | -4.79% |
| 10/17 | 334 | 335 | 327 | 331 | -2.07% | 27,700 | 20億1181万 | -7.02% |
| 10/16 | 337 | 341 | 337 | 338 | +0.3% | 17,500 | 20億5436万 | -5.59% |
| 10/15 | 331 | 338 | 331 | 337 | +2.43% | 17,400 | 20億4828万 | -6.39% |
| 10/14 | 344 | 344 | 324 | 329 | -4.91% | 85,400 | 19億9966万 | -9.12% |
| 10/10 | 350 | 352 | 346 | 346 | -1.42% | 31,700 | 21億298万 | -4.95% |
| 10/09 | 356 | 358 | 350 | 351 | -1.4% | 29,000 | 21億3337万 | -4.1% |
| 10/08 | 362 | 371 | 355 | 356 | -0.28% | 35,400 | 21億6376万 | -3% |
| 10/07 | 350 | 382 | 349 | 357 | +3.18% | 337,300 | 21億6984万 | -3.25% |
| 10/01 | （IR情報）15:30 自己株式を活用した第三者割当による第4回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
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。
