| 2026 |
| 03/10 | 2,570 | 2,693 | 2,570 | 2,591 | +0.97% | 5,200 | 65億3284万 | -13.17% |
| 03/09 | 2,690 | 2,690 | 2,529 | 2,566 | -6.18% | 11,000 | 64億6980万 | -14.5% |
| 03/06 | （IR情報）16:00 2026年8月期2月度直営店売上高速報、店舗数推移について |
| 03/06 | 2,703 | 2,739 | 2,692 | 2,735 | +1.18% | 1,700 | 68億9591万 | -9.26% |
| 03/05 | 2,706 | 2,752 | 2,703 | 2,703 | -0.04% | 5,200 | 68億1523万 | -10.5% |
| 03/04 | 2,678 | 2,820 | 2,660 | 2,704 | -4.38% | 12,300 | 68億1775万 | -10.7% |
| 03/03 | 2,831 | 2,844 | 2,711 | 2,828 | -0.53% | 6,400 | 71億3040万 | -6.85% |
| 03/02 | 2,904 | 2,938 | 2,807 | 2,843 | -2.9% | 13,400 | 71億6822万 | -6.45% |
| 02/27 | 2,971 | 2,971 | 2,926 | 2,928 | -1.51% | 3,700 | 73億8254万 | -3.78% |
| 02/26 | 2,955 | 3,005 | 2,936 | 2,973 | -1.72% | 7,600 | 74億9600万 | -2.33% |
| 02/25 | 3,005 | 3,070 | 2,981 | 3,025 | 0% | 10,000 | 76億2711万 | -0.62% |
| 02/24 | 3,000 | 3,025 | 3,000 | 3,025 | +0.83% | 3,100 | 76億2711万 | -0.53% |
| 02/20 | 3,025 | 3,035 | 2,995 | 3,000 | -0.83% | 3,100 | 75億6408万 | -1.28% |
| 02/19 | 3,055 | 3,060 | 3,015 | 3,025 | -0.17% | 2,200 | 76億2711万 | -0.46% |
| 02/18 | 3,025 | 3,065 | 3,025 | 3,030 | -1.78% | 2,200 | 76億3972万 | -0.39% |
| 02/17 | 3,060 | 3,095 | 3,030 | 3,085 | -0.64% | 2,300 | 77億7839万 | +1.35% |
| 02/16 | 3,115 | 3,135 | 3,075 | 3,105 | -0.32% | 1,700 | 78億2882万 | +2.04% |
| 02/13 | 3,130 | 3,155 | 3,110 | 3,115 | +0.48% | 1,400 | 78億5403万 | +2.43% |
| 02/12 | 3,100 | 3,105 | 3,100 | 3,100 | -0.32% | 1,600 | 78億1621万 | +2.01% |
| 02/10 | 3,100 | 3,120 | 3,100 | 3,110 | +0.16% | 1,100 | 78億4142万 | +2.44% |
| 02/09 | 3,190 | 3,195 | 3,105 | 3,105 | -2.97% | 2,500 | 78億2882万 | +2.34% |
| 02/06 | （IR情報）16:00 2026年8月期1月度直営店売上高速報、店舗数推移について |
| 02/06 | 3,170 | 3,200 | 3,135 | 3,200 | +0.31% | 2,900 | 80億6835万 | +5.58% |
| 02/05 | 3,175 | 3,195 | 3,170 | 3,190 | +0.47% | 1,000 | 80億4313万 | +5.49% |
| 02/04 | 3,200 | 3,255 | 3,150 | 3,175 | -0.78% | 4,500 | 80億531万 | +5.24% |
| 02/03 | 3,315 | 3,315 | 3,200 | 3,200 | -1.39% | 9,800 | 80億6835万 | +6.28% |
| 02/02 | 3,210 | 3,245 | 3,115 | 3,245 | +7.45% | 16,700 | 81億8181万 | +8.06% |
| 01/30 | 2,917 | 3,025 | 2,893 | 3,020 | +4.46% | 6,600 | 76億1450万 | +0.8% |
| 01/29 | 2,870 | 2,924 | 2,865 | 2,891 | +0.35% | 2,400 | 72億8925万 | -3.54% |
| 01/28 | 2,867 | 2,904 | 2,867 | 2,881 | -0.79% | 2,300 | 72億6403万 | -4.06% |
| 01/27 | 2,900 | 2,904 | 2,880 | 2,904 | +0.31% | 400 | 73億2202万 | -3.49% |
| 01/26 | 2,884 | 2,915 | 2,865 | 2,895 | -0.62% | 2,600 | 72億9933万 | -3.85% |
| 01/23 | 2,924 | 2,924 | 2,880 | 2,913 | -0.44% | 5,300 | 73億4472万 | -3.38% |
| 01/22 | 2,969 | 2,969 | 2,926 | 2,926 | -1.45% | 3,200 | 73億7749万 | -3.11% |
| 01/21 | 2,958 | 2,969 | 2,936 | 2,969 | +0.03% | 500 | 74億7564万 | -1.82% |
| 01/20 | 2,962 | 2,968 | 2,954 | 2,968 | +0.88% | 2,700 | 74億7312万 | -1.92% |
| 01/19 | 2,949 | 2,969 | 2,910 | 2,942 | -1.51% | 4,300 | 74億766万 | -2.81% |
| 01/16 | 3,005 | 3,015 | 2,950 | 2,987 | -0.6% | 6,100 | 75億2096万 | -1.45% |
| 01/15 | 3,100 | 3,100 | 3,005 | 3,005 | -3.06% | 2,100 | 75億6628万 | -0.92% |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算説明資料 |
| 01/14 | 3,010 | 3,100 | 2,983 | 3,100 | +0.81% | 2,900 | 78億549万 | +2.18% |
| 01/13 | 3,085 | 3,085 | 3,005 | 3,075 | +0.65% | 6,800 | 77億4254万 | +1.49% |
| 01/09 | （IR情報）16:00 2026年8月期12月度直営店売上高速報、店舗数推移について |
| 01/08 | 3,080 | 3,080 | 3,055 | 3,055 | -0.16% | 400 | 76億9218万 | +0.93% |
| 01/07 | 3,060 | 3,060 | 3,060 | 3,060 | 0% | 100 | 77億477万 | +1.12% |
| 01/06 | 3,035 | 3,065 | 3,035 | 3,060 | +1.16% | 700 | 77億477万 | +1.09% |
| 01/05 | 3,075 | 3,135 | 3,000 | 3,025 | -1.31% | 6,600 | 76億1664万 | 0% |
| 2025 |
| 12/30 | 3,020 | 3,065 | 3,020 | 3,065 | +1.49% | 1,000 | 77億1736万 | +1.29% |
| 12/29 | 3,030 | 3,030 | 3,020 | 3,020 | -0.33% | 1,300 | 76億405万 | -0.17% |
| 12/26 | 3,020 | 3,030 | 3,015 | 3,030 | +0.33% | 900 | 76億2923万 | +0.13% |
| 12/25 | 3,020 | 3,045 | 3,005 | 3,020 | 0% | 2,400 | 76億405万 | -0.1% |
| 12/24 | 3,005 | 3,020 | 3,005 | 3,020 | +0.33% | 600 | 76億405万 | -0.03% |
| 12/23 | 3,050 | 3,050 | 3,010 | 3,010 | -1.31% | 1,600 | 75億7887万 | -0.5% |
| 12/22 | 3,055 | 3,055 | 3,015 | 3,050 | 0% | 1,300 | 76億7959万 | +0.73% |
| 12/19 | 3,000 | 3,050 | 3,000 | 3,050 | +0.49% | 3,000 | 76億7959万 | +0.59% |
| 12/18 | 2,977 | 3,035 | 2,977 | 3,035 | +0.17% | 1,200 | 76億4182万 | 0% |
| 12/17 | 2,975 | 3,040 | 2,970 | 3,030 | +1.85% | 2,900 | 76億2923万 | -0.2% |
| 12/16 | 2,990 | 3,020 | 2,965 | 2,975 | -0.5% | 4,800 | 74億9075万 | -2.04% |
| 12/15 | 3,030 | 3,045 | 2,990 | 2,990 | -1.32% | 1,900 | 75億2852万 | -1.74% |
| 12/12 | 3,010 | 3,030 | 3,000 | 3,030 | 0% | 1,700 | 76億2923万 | -0.53% |
| 12/11 | 3,010 | 3,035 | 3,010 | 3,030 | +0.5% | 500 | 76億2923万 | -0.53% |
| 12/09 | 2,965 | 3,015 | 2,965 | 3,015 | +0.5% | 800 | 75億9146万 | -1.08% |
| 12/08 | 3,050 | 3,050 | 3,000 | 3,000 | -1.64% | 2,700 | 75億5370万 | -1.61% |
| 12/05 | （IR情報）16:00 2026年8月期11月度直営店売上高速報、店舗数推移について |
| 12/05 | 3,025 | 3,050 | 3,005 | 3,050 | +0.83% | 1,500 | 76億7959万 | +0.03% |
| 12/04 | 3,030 | 3,045 | 3,025 | 3,025 | -0.49% | 500 | 76億1664万 | -0.75% |
| 12/03 | 2,996 | 3,045 | 2,996 | 3,040 | +1.64% | 1,700 | 76億5441万 | -0.23% |
| 12/02 | 2,991 | 3,030 | 2,991 | 2,991 | -0.2% | 900 | 75億3103万 | -1.68% |
| 12/01 | 3,065 | 3,065 | 2,987 | 2,997 | -1.09% | 4,500 | 75億4614万 | -1.38% |
| 11/28 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 11/28 | （IR情報）15:30 支配株主等に関する事項について |
| 11/28 | 3,015 | 3,065 | 3,015 | 3,030 | -1.62% | 300 | 76億2923万 | -0.16% |
| 11/27 | 2,992 | 3,080 | 2,992 | 3,080 | +1.82% | 700 | 77億5513万 | +1.58% |
| 11/26 | 3,070 | 3,070 | 2,974 | 3,025 | -0.33% | 4,300 | 76億1664万 | -0.03% |
| 11/25 | 3,020 | 3,105 | 3,005 | 3,035 | -0.16% | 6,400 | 76億4182万 | +0.5% |
| 11/21 | 3,070 | 3,175 | 3,000 | 3,040 | 0% | 9,800 | 76億5441万 | +0.63% |
| 11/20 | 3,030 | 3,100 | 2,972 | 3,040 | +2.15% | 4,000 | 76億5441万 | +0.56% |
| 11/19 | 2,950 | 3,005 | 2,923 | 2,976 | +0.64% | 3,400 | 74億9327万 | -1.91% |
| 11/18 | 3,045 | 3,120 | 2,905 | 2,957 | -5.07% | 37,600 | 74億4543万 | -2.95% |
| 11/17 | 3,100 | 3,115 | 2,990 | 3,115 | +0.48% | 7,800 | 78億4325万 | +1.83% |
| 11/14 | 3,080 | 3,150 | 3,080 | 3,100 | -1.27% | 2,500 | 78億549万 | +1.17% |
| 11/13 | 3,075 | 3,150 | 3,075 | 3,140 | +0.48% | 3,500 | 79億620万 | +2.01% |
| 11/12 | 3,060 | 3,125 | 3,045 | 3,125 | +2.12% | 2,500 | 78億6843万 | +1.17% |
| 11/11 | 3,065 | 3,065 | 3,035 | 3,060 | -0.16% | 900 | 77億477万 | -1.32% |
| 11/10 | （IR情報）16:00 2026年8月期10月度直営店売上高速報、店舗数推移について |
| 11/10 | （5%ルール）MAcompany（39.72%）青柳誠希（18.35%） |
| 11/10 | 3,080 | 3,135 | 3,050 | 3,065 | -1.76% | 4,800 | 77億1736万 | -1.64% |
| 11/07 | 3,020 | 3,120 | 3,020 | 3,120 | +1.96% | 1,900 | 78億5584万 | -0.32% |
| 11/06 | 3,000 | 3,110 | 3,000 | 3,060 | +0.49% | 4,300 | 77億477万 | -2.55% |
| 11/05 | 3,060 | 3,085 | 2,999 | 3,045 | -0.81% | 22,000 | 76億6700万 | -3.33% |
| 11/04 | 3,050 | 3,105 | 3,040 | 3,070 | +1.15% | 22,300 | 77億2995万 | -2.91% |
| 10/31 | 2,980 | 3,040 | 2,980 | 3,035 | +0.66% | 4,200 | 76億4182万 | -4.32% |
| 10/30 | 2,972 | 3,040 | 2,961 | 3,015 | 0% | 8,000 | 75億9146万 | -5.37% |
| 10/29 | 2,935 | 3,025 | 2,935 | 3,015 | +0.33% | 7,000 | 75億9146万 | -5.52% |
| 10/28 | 2,887 | 3,030 | 2,887 | 3,005 | +3.26% | 25,500 | 75億6628万 | -5.95% |
| 10/27 | （5%ルール）青柳誠希（18.35%）MAcompany（39.72%） |
| 10/27 | 2,930 | 2,930 | 2,872 | 2,910 | -0.38% | 8,900 | 73億2708万 | -9.01% |
| 10/24 | 2,885 | 2,990 | 2,860 | 2,921 | +0.9% | 26,200 | 73億5478万 | -9% |
| 10/23 | （IR情報）10:30 株式の立会外分売終了に関するお知らせ |
| 10/23 | 2,950 | 2,950 | 2,895 | 2,895 | -2% | 38,800 | 72億8932万 | -10.23% |
| 10/22 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 10/22 | 2,878 | 2,994 | 2,830 | 2,954 | +0.99% | 38,100 | 74億3787万 | -8.66% |
| 10/21 | 2,918 | 2,979 | 2,885 | 2,925 | +1.63% | 9,800 | 73億6485万 | -9.69% |
| 10/20 | 3,035 | 3,035 | 2,852 | 2,878 | -6.25% | 25,300 | 72億4651万 | -11.39% |
| 10/17 | 3,070 | 3,090 | 3,010 | 3,070 | 0% | 10,200 | 77億2995万 | -5.86% |
| 10/16 | 2,983 | 3,105 | 2,921 | 3,070 | -7.81% | 33,300 | 77億2995万 | -5.97% |
| 10/15 | （IR情報）16:00 2025年8月期決算短信〔日本基準〕(非連結) |
| 10/15 | （IR情報）16:00 2025年8月期決算説明資料 |
| 10/15 | （IR情報）16:00 株式の立会外分売に関するお知らせ |
| 10/15 | 3,320 | 3,435 | 3,310 | 3,330 | +0.76% | 8,000 | 83億8460万 | +1.9% |
| 10/14 | 3,250 | 3,350 | 3,245 | 3,305 | +1.85% | 4,600 | 83億2165万 | +1.32% |
| 10/10 | 3,255 | 3,380 | 3,120 | 3,245 | -0.15% | 11,400 | 81億7058万 | -0.25% |
| 10/09 | 3,365 | 3,425 | 3,235 | 3,250 | -5.39% | 8,800 | 81億8317万 | +0.12% |
| 10/08 | 3,430 | 3,440 | 3,320 | 3,435 | +0.15% | 5,300 | 86億4898万 | +6.05% |
| 10/07 | （IR情報）16:00 2026年8月期9月度直営店売上高速報、店舗数推移について |
| 10/07 | 3,395 | 3,430 | 3,395 | 3,430 | +0.29% | 500 | 86億3639万 | +6.39% |
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。
