| 2026 |
| 09/11 | 3,285 | 3,300 | 3,265 | 3,265 | -0.46% | 14,400 | 547億5470万 | -6.82% |
| 09/10 | 3,335 | 3,335 | 3,270 | 3,280 | -1.5% | 14,900 | 550億625万 | -6.77% |
| 09/09 | 3,405 | 3,420 | 3,295 | 3,330 | -1.04% | 22,400 | 558億4476万 | -5.72% |
| 09/08 | （IR情報）14:00 2026年8月度月次売上高前年比速報 |
| 09/08 | 3,350 | 3,385 | 3,330 | 3,365 | +1.82% | 23,900 | 564億3172万 | -5% |
| 09/07 | 3,340 | 3,345 | 3,305 | 3,305 | -0.9% | 12,400 | 554億2551万 | -6.93% |
| 09/04 | 3,335 | 3,420 | 3,335 | 3,335 | +2.14% | 28,600 | 559億2861万 | -6.4% |
| 09/03 | 3,310 | 3,310 | 3,245 | 3,265 | -1.66% | 28,100 | 547億5470万 | -8.67% |
| 09/02 | 3,380 | 3,400 | 3,320 | 3,320 | -2.06% | 18,600 | 556億7706万 | -7.52% |
| 09/01 | 3,415 | 3,420 | 3,375 | 3,390 | -0.88% | 16,000 | 568億5097万 | -5.83% |
| 08/31 | 3,485 | 3,490 | 3,420 | 3,420 | -2.01% | 16,200 | 573億5408万 | -5.18% |
| 08/28 | 3,550 | 3,560 | 3,480 | 3,490 | -3.86% | 75,500 | 585億2799万 | -3.38% |
| 08/27 | 3,630 | 3,660 | 3,630 | 3,630 | -0.27% | 48,600 | 608億7582万 | +0.47% |
| 08/26 | 3,640 | 3,645 | 3,630 | 3,640 | 0% | 18,400 | 610億4352万 | +0.91% |
| 08/25 | 3,645 | 3,650 | 3,630 | 3,640 | 0% | 11,400 | 610億4352万 | +1.11% |
| 08/24 | 3,655 | 3,675 | 3,640 | 3,640 | -0.95% | 17,800 | 610億4352万 | +1.28% |
| 08/21 | 3,625 | 3,680 | 3,620 | 3,675 | +1.24% | 38,900 | 616億3048万 | +2.42% |
| 08/20 | 3,630 | 3,630 | 3,615 | 3,630 | +0.41% | 10,200 | 608億7582万 | +1.37% |
| 08/19 | 3,630 | 3,635 | 3,610 | 3,615 | -0.28% | 12,400 | 606億2427万 | +1.09% |
| 08/18 | 3,625 | 3,630 | 3,610 | 3,625 | 0% | 11,200 | 607億9197万 | +1.46% |
| 08/17 | 3,620 | 3,635 | 3,620 | 3,625 | -0.28% | 12,700 | 607億9197万 | +1.54% |
| 08/14 | 3,620 | 3,640 | 3,615 | 3,635 | +0.14% | 16,100 | 609億5967万 | +1.96% |
| 08/13 | 3,620 | 3,630 | 3,615 | 3,630 | +0.28% | 7,600 | 608億7582万 | +1.94% |
| 08/12 | 3,620 | 3,620 | 3,605 | 3,620 | +0.42% | 8,500 | 607億812万 | +1.77% |
| 08/10 | （IR情報）14:00 2026年7月度月次売上高前年比速報 |
| 08/10 | 3,615 | 3,630 | 3,605 | 3,605 | -0.69% | 17,900 | 604億5657万 | +1.46% |
| 08/07 | 3,615 | 3,645 | 3,615 | 3,630 | +0.55% | 10,700 | 608億7582万 | +2.25% |
| 08/06 | 3,645 | 3,650 | 3,610 | 3,610 | -0.28% | 11,600 | 605億4042万 | +1.86% |
| 08/05 | 3,605 | 3,640 | 3,595 | 3,620 | +0.84% | 9,900 | 607億812万 | +2.32% |
| 08/04 | 3,620 | 3,620 | 3,590 | 3,590 | -0.14% | 9,500 | 602億501万 | +1.64% |
| 08/03 | 3,620 | 3,625 | 3,595 | 3,595 | -0.28% | 13,100 | 602億8886万 | +1.9% |
| 07/31 | 3,645 | 3,645 | 3,605 | 3,605 | -0.41% | 11,100 | 604億5657万 | +2.41% |
| 07/30 | 3,655 | 3,665 | 3,580 | 3,620 | -0.96% | 20,100 | 607億812万 | +3.1% |
| 07/29 | 3,590 | 3,655 | 3,590 | 3,655 | +2.24% | 25,200 | 612億9508万 | +4.46% |
| 07/28 | 3,565 | 3,580 | 3,515 | 3,575 | +0.28% | 10,400 | 599億5346万 | +2.55% |
| 07/27 | 3,545 | 3,580 | 3,540 | 3,565 | +0.71% | 10,100 | 597億8576万 | +2.59% |
| 07/24 | 3,505 | 3,540 | 3,490 | 3,540 | +1.14% | 8,200 | 593億6650万 | +2.19% |
| 07/23 | 3,495 | 3,500 | 3,460 | 3,500 | +0.57% | 6,400 | 586億9570万 | +1.27% |
| 07/22 | 3,485 | 3,495 | 3,475 | 3,480 | 0% | 9,800 | 583億6029万 | +0.87% |
| 07/21 | 3,500 | 3,530 | 3,480 | 3,480 | -0.43% | 13,000 | 583億6029万 | +1.1% |
| 07/17 | 3,485 | 3,520 | 3,485 | 3,495 | +0.29% | 11,400 | 586億1184万 | +1.78% |
| 07/16 | 3,495 | 3,525 | 3,485 | 3,485 | -0.43% | 6,700 | 584億4414万 | +1.78% |
| 07/15 | 3,510 | 3,525 | 3,500 | 3,500 | -0.28% | 5,900 | 586億9570万 | +2.49% |
| 07/14 | 3,525 | 3,555 | 3,510 | 3,510 | -0.43% | 8,000 | 588億6340万 | +3.11% |
| 07/13 | 3,545 | 3,565 | 3,520 | 3,525 | -0.56% | 10,600 | 591億1495万 | +3.92% |
| 07/10 | 3,540 | 3,600 | 3,515 | 3,545 | +1.29% | 24,100 | 594億5035万 | +4.91% |
| 07/09 | （IR情報）15:30 2027年2月期第1四半期決算短信[日本基準](連結) |
| 07/09 | 3,540 | 3,585 | 3,490 | 3,500 | -1.13% | 58,200 | 586億9570万 | +3.98% |
| 07/08 | （IR情報）14:00 2026年6月度月次売上高前年比速報 |
| 07/08 | 3,535 | 3,570 | 3,535 | 3,540 | +0.14% | 13,500 | 593億6650万 | +5.58% |
| 07/07 | 3,535 | 3,550 | 3,515 | 3,535 | +0.57% | 8,700 | 592億8265万 | +5.9% |
| 07/06 | （5%ルール）イオン（48.7%）ケイコーポレーション（0%） |
| 07/06 | 3,530 | 3,545 | 3,510 | 3,515 | -0.42% | 9,700 | 589億4725万 | +5.78% |
| 07/03 | 3,485 | 3,530 | 3,485 | 3,530 | +1.29% | 17,800 | 591億9880万 | +6.65% |
| 07/02 | 3,475 | 3,520 | 3,475 | 3,485 | +1.01% | 10,800 | 584億4414万 | +5.67% |
| 07/01 | 3,495 | 3,495 | 3,450 | 3,450 | -0.58% | 6,700 | 578億5719万 | +4.93% |
| 06/30 | 3,500 | 3,510 | 3,445 | 3,470 | -0.86% | 12,500 | 581億9259万 | +5.82% |
| 06/29 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 06/29 | 3,445 | 3,525 | 3,420 | 3,500 | +2.79% | 36,600 | 586億9570万 | +7.1% |
| 06/26 | 3,375 | 3,405 | 3,355 | 3,405 | +1.19% | 15,900 | 571億253万 | +4.51% |
| 06/25 | 3,330 | 3,375 | 3,330 | 3,365 | +1.05% | 12,200 | 564億3172万 | +3.44% |
| 06/24 | 3,320 | 3,350 | 3,300 | 3,330 | +0.3% | 9,500 | 558億4476万 | +2.46% |
| 06/23 | （IR情報）15:30 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 |
| 06/23 | 3,275 | 3,345 | 3,275 | 3,320 | +0.76% | 11,600 | 556億7706万 | +2.25% |
| 06/22 | 3,300 | 3,310 | 3,270 | 3,295 | -0.45% | 9,400 | 552億5780万 | +1.57% |
| 06/19 | 3,345 | 3,350 | 3,310 | 3,310 | -0.9% | 8,700 | 555億936万 | +2.1% |
| 06/18 | 3,330 | 3,350 | 3,285 | 3,340 | +0.3% | 8,000 | 560億1246万 | +3.09% |
| 06/17 | 3,275 | 3,340 | 3,275 | 3,330 | +1.06% | 10,800 | 558億4476万 | +2.97% |
| 06/16 | （IR情報）17:30 役員等の異動に関するお知らせ |
| 06/16 | 3,265 | 3,295 | 3,235 | 3,295 | +0.92% | 10,600 | 552億5780万 | +2.01% |
| 06/15 | 3,260 | 3,285 | 3,245 | 3,265 | +0.15% | 5,200 | 547億5470万 | +1.15% |
| 06/12 | 3,250 | 3,285 | 3,245 | 3,260 | +0.31% | 15,500 | 546億7085万 | +1.05% |
| 06/11 | 3,235 | 3,250 | 3,215 | 3,250 | +0.46% | 2,700 | 545億315万 | +0.84% |
| 06/10 | 3,195 | 3,245 | 3,195 | 3,235 | +1.25% | 8,000 | 542億5159万 | +0.37% |
| 06/09 | 3,215 | 3,215 | 3,195 | 3,195 | -0.16% | 6,300 | 535億8078万 | -0.84% |
| 06/08 | （IR情報）14:00 2026年5月度月次売上高前年比速報 |
| 06/08 | 3,220 | 3,230 | 3,200 | 3,200 | -0.62% | 10,400 | 536億6464万 | -0.65% |
| 06/05 | 3,175 | 3,230 | 3,175 | 3,220 | +1.42% | 5,600 | 540億4万 | 0% |
| 06/04 | 3,195 | 3,210 | 3,175 | 3,175 | 0% | 6,800 | 532億4538万 | -1.34% |
| 06/03 | 3,155 | 3,180 | 3,155 | 3,175 | +0.63% | 6,500 | 532億4538万 | -1.37% |
| 06/02 | 3,190 | 3,195 | 3,155 | 3,155 | -1.1% | 11,100 | 529億998万 | -1.96% |
| 06/01 | 3,245 | 3,245 | 3,185 | 3,190 | -1.69% | 10,200 | 534億9693万 | -0.99% |
| 05/29 | 3,265 | 3,300 | 3,245 | 3,245 | +0.31% | 9,300 | 544億1929万 | +0.59% |
| 05/28 | 3,210 | 3,235 | 3,205 | 3,235 | +0.78% | 8,300 | 542億5159万 | +0.25% |
| 05/27 | 3,225 | 3,225 | 3,210 | 3,210 | 0% | 5,500 | 538億3234万 | -0.59% |
| 05/26 | （IR情報）15:30 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 |
| 05/26 | （IR情報）15:30 支配株主等に関する事項について |
| 05/26 | （IR情報）15:30 役員等の異動に関するお知らせ |
| 05/26 | 3,220 | 3,240 | 3,210 | 3,210 | -0.93% | 8,600 | 538億3234万 | -0.71% |
| 05/25 | 3,275 | 3,275 | 3,235 | 3,240 | -1.22% | 10,300 | 543億3544万 | +0.15% |
| 05/22 | 3,300 | 3,305 | 3,260 | 3,280 | 0% | 11,700 | 550億625万 | +1.42% |
| 05/21 | 3,250 | 3,285 | 3,240 | 3,280 | +0.77% | 7,500 | 550億625万 | +1.49% |
| 05/20 | 3,255 | 3,265 | 3,230 | 3,255 | 0% | 7,500 | 545億8700万 | +0.77% |
| 05/19 | 3,245 | 3,280 | 3,245 | 3,255 | +0.46% | 6,400 | 545億8700万 | +0.74% |
| 05/18 | 3,250 | 3,265 | 3,230 | 3,240 | -0.92% | 4,100 | 543億3544万 | +0.15% |
| 05/15 | 3,245 | 3,270 | 3,225 | 3,270 | +2.67% | 7,800 | 548億3855万 | +0.96% |
| 05/14 | 3,230 | 3,230 | 3,185 | 3,185 | -1.55% | 8,600 | 534億1308万 | -1.73% |
| 05/13 | 3,235 | 3,265 | 3,235 | 3,235 | 0% | 4,200 | 542億5159万 | -0.37% |
| 05/12 | 3,215 | 3,235 | 3,200 | 3,235 | +0.62% | 4,500 | 542億5159万 | -0.49% |
| 05/11 | （IR情報）14:00 2026年4月度月次売上高前年比速報 |
| 05/11 | 3,195 | 3,225 | 3,195 | 3,215 | +0.47% | 5,700 | 539億1619万 | -1.23% |
| 05/08 | 3,230 | 3,260 | 3,200 | 3,200 | -0.93% | 9,300 | 536億6464万 | -1.81% |
| 05/07 | 3,215 | 3,255 | 3,215 | 3,230 | +0.62% | 12,200 | 541億6774万 | -1.01% |
| 05/01 | 3,190 | 3,210 | 3,165 | 3,210 | +1.26% | 7,000 | 538億3234万 | -1.68% |
| 04/30 | 3,195 | 3,195 | 3,165 | 3,170 | -0.78% | 10,000 | 531億6153万 | -3.03% |
| 04/28 | 3,170 | 3,195 | 3,160 | 3,195 | +0.95% | 15,100 | 535億8078万 | -2.38% |
| 04/27 | 3,200 | 3,210 | 3,165 | 3,165 | -0.63% | 12,300 | 530億7768万 | -3.42% |
| 04/24 | 3,155 | 3,195 | 3,155 | 3,185 | +0.79% | 9,500 | 534億1308万 | -2.84% |
| 04/23 | 3,245 | 3,245 | 3,160 | 3,160 | -2.62% | 22,500 | 529億9383万 | -3.66% |
| 04/22 | 3,295 | 3,295 | 3,245 | 3,245 | -1.37% | 10,800 | 544億1929万 | -1.22% |
| 04/21 | 3,315 | 3,320 | 3,285 | 3,290 | +0.15% | 6,000 | 551億7395万 | +0.18% |
| 04/20 | 3,280 | 3,295 | 3,275 | 3,285 | +0.15% | 5,600 | 550億9010万 | +0.12% |
| 04/17 | 3,300 | 3,320 | 3,280 | 3,280 | -0.76% | 5,300 | 550億625万 | +0.09% |
| 04/15 | （IR情報）15:30 (訂正・数値データ訂正)「2026年2月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 04/14 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
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。
