| 2026 |
| 06/02 | 788 | 788 | 781 | 787 | -0.13% | 20,400 | 235億7600万 | -1.63% |
| 06/01 | 798 | 798 | 783 | 788 | -1.5% | 36,400 | 236億595万 | -1.62% |
| 05/29 | 802 | 805 | 798 | 800 | -0.12% | 17,400 | 239億6544万 | -0.25% |
| 05/28 | 792 | 802 | 792 | 801 | +0.63% | 30,300 | 239億9539万 | -0.12% |
| 05/27 | 788 | 796 | 785 | 796 | +0.89% | 27,400 | 238億4561万 | -0.87% |
| 05/26 | 784 | 790 | 780 | 789 | +0.25% | 28,000 | 236億3591万 | -1.74% |
| 05/25 | 795 | 796 | 784 | 787 | -0.76% | 42,400 | 235億7600万 | -2.11% |
| 05/22 | 787 | 793 | 787 | 793 | +0.51% | 28,100 | 237億5574万 | -1.49% |
| 05/21 | 796 | 799 | 787 | 789 | -1.25% | 37,900 | 236億3591万 | -2.11% |
| 05/20 | 804 | 804 | 798 | 799 | -0.5% | 31,200 | 239億3548万 | -0.99% |
| 05/19 | 806 | 807 | 800 | 803 | -0.5% | 68,200 | 240億5531万 | -0.5% |
| 05/18 | 803 | 807 | 799 | 807 | +0.37% | 36,500 | 241億7513万 | -0.12% |
| 05/15 | 800 | 804 | 798 | 804 | 0% | 30,500 | 240億8526万 | -0.5% |
| 05/14 | 798 | 804 | 798 | 804 | +0.75% | 36,100 | 240億8526万 | -0.62% |
| 05/13 | 789 | 801 | 789 | 798 | +0.88% | 41,000 | 239億552万 | -1.36% |
| 05/12 | 800 | 801 | 788 | 791 | -1.25% | 45,200 | 236億9582万 | -2.35% |
| 05/11 | 800 | 801 | 797 | 801 | +0.13% | 41,400 | 239億9539万 | -1.23% |
| 05/08 | 798 | 800 | 794 | 800 | +0.5% | 40,100 | 239億6544万 | -1.36% |
| 05/07 | 815 | 815 | 795 | 796 | -2.45% | 80,500 | 238億4561万 | -1.85% |
| 05/01 | 816 | 818 | 810 | 816 | -0.12% | 81,000 | 244億4474万 | +0.49% |
| 04/30 | 813 | 817 | 808 | 817 | +0.99% | 102,400 | 244億7470万 | +0.74% |
| 04/28 | （IR情報）18:00 新規出店に関するお知らせ |
| 04/28 | 809 | 818 | 804 | 809 | +1.89% | 205,100 | 242億3505万 | -0.12% |
| 04/27 | 811 | 812 | 794 | 794 | -1.98% | 318,700 | 237億8569万 | -1.85% |
| 04/24 | 811 | 812 | 810 | 810 | -0.12% | 98,100 | 242億6500万 | +0.12% |
| 04/23 | 811 | 812 | 810 | 811 | +0.12% | 54,100 | 242億9496万 | +0.25% |
| 04/22 | 813 | 813 | 810 | 810 | -0.37% | 71,800 | 242億6500万 | +0.25% |
| 04/21 | 815 | 816 | 812 | 813 | -0.25% | 71,600 | 243億5487万 | +0.62% |
| 04/20 | 815 | 816 | 813 | 815 | +0.25% | 69,400 | 244億1479万 | +0.87% |
| 04/17 | 813 | 814 | 812 | 813 | 0% | 35,300 | 243億5487万 | +0.74% |
| 04/16 | 813 | 813 | 811 | 813 | +0.12% | 38,100 | 243億5487万 | +0.74% |
| 04/15 | 813 | 813 | 811 | 812 | +0.12% | 25,400 | 243億2492万 | +0.62% |
| 04/14 | 813 | 814 | 810 | 811 | +0.12% | 45,300 | 242億9496万 | +0.37% |
| 04/13 | 811 | 812 | 809 | 810 | -0.12% | 50,400 | 242億6500万 | +0.25% |
| 04/10 | 816 | 817 | 810 | 811 | -0.49% | 68,000 | 242億9496万 | +0.37% |
| 04/09 | 819 | 820 | 815 | 815 | -0.24% | 51,300 | 244億1479万 | +0.87% |
| 04/08 | 815 | 819 | 815 | 817 | +0.37% | 49,700 | 244億7470万 | +1.11% |
| 04/07 | 820 | 821 | 812 | 814 | -0.61% | 55,900 | 243億8483万 | +0.74% |
| 04/06 | 820 | 821 | 817 | 819 | +0.49% | 51,700 | 245億3461万 | +1.36% |
| 04/03 | 817 | 819 | 814 | 815 | -0.24% | 41,400 | 244億1479万 | +0.74% |
| 04/02 | 816 | 820 | 812 | 817 | +0.62% | 79,100 | 244億7470万 | +0.99% |
| 04/01 | 815 | 816 | 810 | 812 | +0.62% | 66,400 | 243億2492万 | +0.37% |
| 03/31 | 807 | 819 | 806 | 807 | +0.37% | 110,100 | 241億7513万 | -0.25% |
| 03/30 | 800 | 810 | 796 | 804 | +0.12% | 87,500 | 240億8526万 | -0.74% |
| 03/27 | 800 | 806 | 799 | 803 | +0.88% | 52,100 | 240億5531万 | -0.86% |
| 03/26 | （IR情報）15:00 株主優待品の贈呈時期変更に関するお知らせ |
| 03/26 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 03/26 | 804 | 806 | 796 | 796 | -0.25% | 66,600 | 238億4561万 | -1.85% |
| 03/25 | 797 | 803 | 796 | 798 | +0.25% | 37,700 | 239億552万 | -1.6% |
| 03/24 | 793 | 798 | 793 | 796 | +0.51% | 33,800 | 238億4561万 | -1.85% |
| 03/23 | 798 | 798 | 787 | 792 | -0.75% | 66,000 | 237億2578万 | -2.46% |
| 03/19 | 804 | 805 | 798 | 798 | -0.25% | 29,800 | 239億552万 | -1.72% |
| 03/18 | 802 | 807 | 800 | 800 | -0.25% | 51,200 | 239億6544万 | -1.6% |
| 03/17 | 801 | 804 | 800 | 802 | +0.25% | 26,900 | 240億2535万 | -1.35% |
| 03/16 | 808 | 810 | 800 | 800 | -0.99% | 33,400 | 239億6544万 | -1.6% |
| 03/13 | 812 | 817 | 808 | 808 | -0.49% | 48,500 | 242億509万 | -0.62% |
| 03/12 | （IR情報）15:00 2026年10月期第1四半期決算(補足資料) |
| 03/12 | （IR情報）15:00 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/12 | 817 | 835 | 805 | 812 | -0.61% | 153,300 | 243億2492万 | -0.12% |
| 03/11 | 817 | 819 | 816 | 817 | +0.12% | 9,700 | 244億7470万 | +0.62% |
| 03/10 | 813 | 818 | 812 | 816 | +0.37% | 14,000 | 244億4474万 | +0.62% |
| 03/09 | 811 | 814 | 807 | 813 | -0.25% | 20,500 | 243億5487万 | +0.25% |
| 03/06 | 817 | 820 | 812 | 815 | -0.24% | 14,900 | 244億1479万 | +0.62% |
| 03/05 | 810 | 821 | 810 | 817 | +0.99% | 19,400 | 244億7470万 | +0.86% |
| 03/04 | 811 | 811 | 800 | 809 | -1.1% | 40,600 | 242億3505万 | 0% |
| 03/03 | 829 | 829 | 818 | 818 | -1.21% | 25,700 | 245億466万 | +1.11% |
| 03/02 | 824 | 828 | 822 | 828 | +0.61% | 35,500 | 248億423万 | +2.48% |
| 02/27 | 822 | 823 | 821 | 823 | 0% | 20,000 | 246億5444万 | +1.98% |
| 02/26 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 02/26 | 822 | 825 | 819 | 823 | +0.24% | 19,100 | 246億5444万 | +2.11% |
| 02/25 | 820 | 822 | 816 | 821 | +0.24% | 18,100 | 245億9453万 | +1.99% |
| 02/24 | 820 | 820 | 813 | 819 | +0.12% | 13,100 | 245億3461万 | +1.74% |
| 02/20 | 820 | 820 | 813 | 818 | -0.12% | 42,800 | 245億466万 | +1.74% |
| 02/19 | 810 | 819 | 809 | 819 | +1.11% | 38,100 | 245億3461万 | +1.99% |
| 02/18 | 807 | 810 | 806 | 810 | +0.5% | 20,000 | 242億6500万 | +0.87% |
| 02/17 | 807 | 807 | 804 | 806 | +0.12% | 9,600 | 241億4518万 | +0.5% |
| 02/16 | 805 | 806 | 803 | 805 | +0.12% | 10,700 | 241億1522万 | +0.37% |
| 02/13 | 806 | 806 | 804 | 804 | -0.25% | 8,900 | 240億8526万 | +0.25% |
| 02/12 | 805 | 808 | 803 | 806 | +0.12% | 18,800 | 241億4518万 | +0.62% |
| 02/10 | 805 | 806 | 803 | 805 | 0% | 14,100 | 241億1522万 | +0.5% |
| 02/09 | 805 | 805 | 801 | 805 | +0.12% | 13,300 | 241億1522万 | +0.5% |
| 02/06 | 805 | 805 | 803 | 804 | 0% | 11,000 | 240億8526万 | +0.5% |
| 02/05 | 801 | 804 | 801 | 804 | +0.37% | 12,100 | 240億8526万 | +0.5% |
| 02/04 | 799 | 802 | 798 | 801 | +0.25% | 9,900 | 239億9539万 | +0.25% |
| 02/03 | 799 | 801 | 798 | 799 | 0% | 15,900 | 239億3548万 | 0% |
| 02/02 | 800 | 800 | 798 | 799 | +0.25% | 24,000 | 239億3548万 | 0% |
| 01/30 | 799 | 800 | 797 | 797 | -0.25% | 9,600 | 238億7556万 | -0.13% |
| 01/29 | 800 | 801 | 796 | 799 | -0.37% | 22,900 | 239億3548万 | +0.13% |
| 01/28 | 803 | 804 | 801 | 802 | -0.12% | 9,000 | 240億2535万 | +0.63% |
| 01/27 | 805 | 805 | 802 | 803 | -0.25% | 4,700 | 240億5531万 | +0.75% |
| 01/26 | 805 | 805 | 802 | 805 | 0% | 12,700 | 241億1522万 | +1.13% |
| 01/23 | 805 | 805 | 801 | 805 | +0.5% | 10,500 | 241億1522万 | +1.26% |
| 01/22 | 795 | 802 | 795 | 801 | +0.75% | 14,100 | 239億9539万 | +0.88% |
| 01/21 | 800 | 800 | 795 | 795 | -0.63% | 28,300 | 238億1565万 | +0.38% |
| 01/20 | 806 | 806 | 800 | 800 | -0.5% | 18,000 | 239億6544万 | +1.14% |
| 01/19 | 805 | 806 | 803 | 804 | -0.12% | 19,100 | 240億8526万 | +1.77% |
| 01/16 | 803 | 805 | 803 | 805 | +0.25% | 11,300 | 241億1522万 | +2.03% |
| 01/15 | 804 | 805 | 801 | 803 | +0.12% | 18,600 | 240億5531万 | +2.03% |
| 01/14 | 801 | 803 | 799 | 802 | +0.25% | 22,800 | 240億2535万 | +2.04% |
| 01/13 | 800 | 802 | 798 | 800 | +0.13% | 32,900 | 239億6544万 | +1.91% |
| 01/09 | 798 | 801 | 798 | 799 | +0.13% | 33,500 | 239億3548万 | +2.04% |
| 01/08 | 796 | 799 | 796 | 798 | +0.25% | 11,300 | 239億552万 | +2.05% |
| 01/07 | 796 | 799 | 796 | 796 | +0.13% | 18,200 | 238億4561万 | +1.92% |
| 01/06 | 797 | 797 | 795 | 795 | 0% | 14,500 | 238億1565万 | +1.92% |
| 01/05 | 796 | 797 | 793 | 795 | -0.13% | 25,400 | 238億1565万 | +2.05% |
| 2025 |
| 12/30 | 795 | 799 | 794 | 796 | +0.13% | 24,800 | 238億4561万 | +2.31% |
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。
