日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/11	2,450	2,469	2,436	2,442	-0.37%	2,400	-	-0.69%
11/10	2,433	2,474	2,431	2,451	-0.33%	3,500	-	-0.41%
11/09	（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
11/09	2,417	2,467	2,417	2,459	+1.74%	1,700	-	-0.16%
11/06	2,400	2,425	2,375	2,417	-1.02%	3,800	-	-1.99%
11/05	2,389	2,451	2,389	2,442	+2.22%	2,700	-	-1.09%
11/04	2,375	2,418	2,357	2,389	-0.83%	2,600	-	-3.36%
11/02	2,362	2,429	2,351	2,409	-0.12%	1,700	-	-2.71%
10/30	2,412	2,413	2,410	2,412	0%	700	-	-2.7%
10/29	2,412	2,412	2,412	2,412	-1.27%	100	-	-2.82%
10/28	2,410	2,460	2,400	2,443	+1.37%	4,300	-	-1.69%
10/27	2,424	2,471	2,410	2,410	-0.58%	1,300	-	-3.1%
10/26	2,425	2,468	2,395	2,424	-0.12%	4,600	-	-2.69%
10/23	2,485	2,508	2,421	2,427	-1.78%	4,300	-	-2.69%
10/22	2,485	2,518	2,471	2,471	-0.44%	4,600	-	-1.04%
10/21	2,489	2,528	2,482	2,482	-0.04%	1,300	-	-0.64%
10/20	2,480	2,574	2,480	2,483	-0.68%	6,500	-	-0.64%
10/19	2,485	2,500	2,481	2,500	+0.4%	6,100	-	0%
10/16	2,530	2,530	2,490	2,490	-0.4%	5,300	-	-0.44%
10/15	（IR情報）16:00 2026年8月期決算短信〔日本基準〕(非連結)
10/15	（IR情報）16:00 2026年8月期決算説明資料
10/15	（IR情報）16:00 剰余金の配当(初配)に関するお知らせ
10/15	2,511	2,549	2,500	2,500	-1.96%	2,700	-	-0.16%
10/14	2,492	2,550	2,492	2,550	+2.37%	2,900	-	+1.72%
10/13	2,502	2,513	2,491	2,491	-0.48%	2,200	-	-0.64%
10/09	2,486	2,506	2,484	2,503	-0.16%	1,500	-	-0.24%
10/08	2,480	2,518	2,479	2,507	+1.05%	2,400	-	-0.2%
10/07	（IR情報）16:00 2027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	2,498	2,498	2,481	2,481	-0.2%	800	-	-1.35%
10/06	2,480	2,516	2,480	2,486	-0.24%	3,000	-	-1.31%
10/05	2,500	2,500	2,492	2,492	-0.28%	1,000	-	-1.23%
10/02	2,521	2,524	2,499	2,499	-0.91%	2,400	-	-1.11%
09/30	2,497	2,523	2,497	2,522	+0.96%	600	-	-0.16%
09/29	2,499	2,525	2,498	2,498	-1.03%	2,200	-	-1.03%
09/28	2,497	2,524	2,497	2,524	+1.57%	1,200	-	+0.04%
09/25	2,470	2,485	2,469	2,485	+0.57%	900	-	-1.39%
09/24	2,484	2,484	2,471	2,471	-0.68%	2,500	-	-1.94%
09/18	2,486	2,499	2,486	2,488	-0.04%	400	-	-1.27%
09/17	2,495	2,500	2,488	2,489	-0.44%	600	-	-1.23%
09/16	2,490	2,527	2,490	2,500	-0.12%	1,400	-	-0.79%
09/15	2,499	2,525	2,498	2,503	-0.44%	1,500	-	-0.64%
09/14	（IR情報）16:00 従業員持株会設立に関するお知らせ
09/14	2,486	2,529	2,486	2,514	+1.13%	1,600	-	-0.16%
09/11	2,499	2,521	2,481	2,486	-0.52%	1,800	-	-1.19%
09/10	2,502	2,520	2,499	2,499	-0.32%	3,000	-	-0.72%
09/09	2,506	2,534	2,506	2,507	-0.12%	900	-	-0.36%
09/08	2,537	2,561	2,504	2,510	-1.06%	3,600	-	-0.16%
09/07	2,556	2,578	2,537	2,537	-0.51%	4,800	-	+1%
09/04	（IR情報）16:00 2026年8月期8月度直営店売上高速報、店舗数推移について
09/04	2,558	2,570	2,528	2,550	-0.82%	3,800	-	+1.63%
09/03	2,569	2,571	2,550	2,571	+0.43%	2,700	-	+2.55%
09/02	2,585	2,589	2,544	2,560	+0.23%	2,600	-	+2.24%
09/01	2,580	2,580	2,542	2,554	-0.35%	1,700	-	+2.12%
08/31	（5%ルール）MAcompany（39.6%）青柳誠希（18.21%）
08/31	2,598	2,598	2,550	2,563	-1.35%	2,500	-	+2.6%
08/28	2,571	2,600	2,524	2,598	+1.05%	4,200	-	+4.13%
08/27	2,580	2,594	2,560	2,571	-0.35%	4,800	-	+3.21%
08/26	2,554	2,584	2,554	2,580	-0.39%	1,800	-	+3.74%
08/25	2,599	2,600	2,545	2,590	+4.52%	13,500	-	+4.31%
08/24	（IR情報）16:00 配当方針の変更及び2026年8月期配当予想の修正(初配)に関するお知らせ
08/24	2,480	2,482	2,478	2,478	+0.49%	1,500	-	0%
08/21	2,470	2,476	2,466	2,466	-0.16%	1,800	-	-0.44%
08/20	2,470	2,470	2,468	2,470	+0.04%	1,000	-	-0.28%
08/19	2,482	2,483	2,469	2,469	-0.16%	2,500	-	-0.36%
08/18	2,472	2,482	2,472	2,473	-0.04%	1,500	-	-0.2%
08/17	2,480	2,482	2,474	2,474	-0.32%	2,100	-	-0.12%
08/14	2,480	2,490	2,478	2,482	-0.36%	1,400	-	+0.28%
08/13	2,475	2,493	2,470	2,491	+0.65%	1,200	-	+0.85%
08/12	2,494	2,494	2,470	2,475	0%	1,400	-	+0.45%
08/10	2,480	2,490	2,475	2,475	-0.24%	1,000	-	+0.69%
08/07	（IR情報）16:00 2026年8月期7月度直営店売上高速報、店舗数推移について
08/07	2,480	2,496	2,480	2,481	-0.36%	1,300	-	+1.18%
08/06	2,481	2,493	2,481	2,490	+0.36%	500	-	+1.84%
08/05	2,489	2,500	2,481	2,481	+1.14%	1,200	-	+1.81%
08/04	2,475	2,503	2,453	2,453	-0.53%	700	-	+0.99%
08/03	2,466	2,510	2,450	2,466	0%	1,200	-	+1.73%
07/31	2,473	2,488	2,466	2,466	-1.16%	800	-	+1.94%
07/30	2,474	2,499	2,471	2,495	+0.08%	1,700	-	+3.4%
07/29	2,499	2,499	2,470	2,493	+0.32%	1,700	-	+3.62%
07/28	2,488	2,500	2,460	2,485	-0.2%	2,800	-	+3.58%
07/27	2,483	2,500	2,483	2,490	+0.28%	700	-	+4.05%
07/24	2,497	2,500	2,480	2,483	-0.56%	1,200	-	+4.11%
07/23	2,519	2,519	2,479	2,497	+0.73%	2,000	-	+4.96%
07/22	2,451	2,489	2,420	2,479	+0.57%	2,700	-	+4.6%
07/21	2,472	2,475	2,432	2,465	-0.28%	2,100	-	+4.27%
07/17	2,458	2,535	2,450	2,472	+0.49%	3,300	-	+4.79%
07/16	2,460	2,471	2,458	2,460	+0.16%	1,600	-	+4.55%
07/15	（IR情報）16:00 2026年8月期第3四半期決算短信〔日本基準〕(非連結)
07/15	（IR情報）16:00 2026年8月期第3四半期決算説明資料
07/15	2,499	2,554	2,456	2,456	-1.29%	3,800	-	+4.64%
07/14	2,465	2,488	2,460	2,488	+0.81%	1,000	-	+6.32%
07/13	2,459	2,469	2,459	2,468	+0.33%	900	-	+5.74%
07/10	2,421	2,460	2,421	2,460	+1.65%	1,900	-	+5.72%
07/09	2,365	2,420	2,365	2,420	+2.76%	1,000	-	+4.18%
07/08	2,344	2,355	2,344	2,355	+0.26%	300	-	+1.55%
07/07	（IR情報）16:00 2026年8月期6月度直営店売上高速報、店舗数推移について
07/07	2,311	2,349	2,311	2,349	+1.64%	800	-	+1.34%
07/06	2,333	2,334	2,311	2,311	-0.69%	1,800	-	-0.26%
07/03	2,282	2,329	2,282	2,327	+0.61%	1,100	-	+0.34%
07/02	（5%ルール）青柳誠希（18.3%）MAcompany（39.61%）
07/02	2,266	2,316	2,266	2,313	+1.18%	3,600	-	-0.3%
07/01	2,289	2,291	2,286	2,286	-0.13%	500	-	-1.59%
06/30	2,290	2,331	2,288	2,289	-2.1%	1,200	-	-1.63%
06/29	2,340	2,340	2,263	2,338	+0.47%	3,100	-	+0.26%
06/26	2,312	2,327	2,312	2,327	+0.65%	300	-	-0.39%
06/25	2,338	2,338	2,312	2,312	-0.26%	200	-	-1.24%
06/24	2,291	2,338	2,291	2,318	-0.52%	700	-	-1.28%
06/23	2,336	2,339	2,330	2,330	+0.43%	400	-	-1.02%
06/22	2,272	2,322	2,272	2,320	+0.43%	800	-	-1.82%
06/19	2,310	2,310	2,310	2,310	-0.17%	100	-	-2.61%
06/18	2,286	2,332	2,286	2,314	+1.05%	400	-	-2.85%
06/17	2,302	2,339	2,290	2,290	-1.29%	1,400	-	-4.26%
06/16	2,320	2,320	2,320	2,320	-0.6%	300	-	-3.49%
06/15	2,340	2,340	2,305	2,334	+0.56%	2,000	-	-3.31%
06/09	（5%ルール）青柳誠希（18.3%）MAcompany（39.61%）

INGS（245A）のイベントチャート

2026/06/15～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート