| 2026 |
| 03/06 | 4,060 | 4,090 | 4,010 | 4,025 | -2.31% | 311,200 | 3052億5600万 | -3.08% |
| 03/05 | （IR情報）15:30 2026年2月度の月次売上高前年比及び店舗数 |
| 03/05 | 4,225 | 4,245 | 4,120 | 4,120 | -0.84% | 219,500 | 3124億6080万 | -0.56% |
| 03/04 | 4,060 | 4,160 | 4,030 | 4,155 | +0.61% | 230,400 | 3151億1520万 | +0.56% |
| 03/03 | 4,250 | 4,250 | 4,130 | 4,130 | -3.62% | 209,700 | 3132億1920万 | +0.17% |
| 03/02 | 4,300 | 4,310 | 4,240 | 4,285 | -1.27% | 157,700 | 3249億7440万 | +4.23% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 1,789,484株（2.35%）+1.29% |
| 02/27 | 4,295 | 4,355 | 4,250 | 4,340 | +1.05% | 194,300 | 3291億4560万 | +6.06% |
| 02/26 | 4,385 | 4,405 | 4,295 | 4,295 | -2.83% | 231,000 | 3257億3280万 | +5.48% |
| 02/25 | 4,355 | 4,435 | 4,310 | 4,420 | +2.08% | 184,100 | 3352億1280万 | +9% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 808,584株（1.06%）-0.12% |
| 02/24 | 4,300 | 4,365 | 4,270 | 4,330 | +0.12% | 269,500 | 3283億8720万 | +7.39% |
| 02/20 | 4,400 | 4,400 | 4,295 | 4,325 | -1.14% | 148,600 | 3280億800万 | +7.83% |
| 02/19 | 4,330 | 4,405 | 4,305 | 4,375 | +0.23% | 153,300 | 3318億 | +9.76% |
| 02/18 | 4,285 | 4,380 | 4,255 | 4,365 | +3.07% | 226,200 | 3310億4160万 | +10.26% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 897,684株（1.18%）-0.05% |
| 02/17 | （5%ルール）ヒロコーポレーション（13.93%）河合秋代（1.56%） |
| 02/17 | 4,240 | 4,295 | 4,215 | 4,235 | -0.47% | 213,300 | 3211億8240万 | +7.65% |
| 02/16 | 4,280 | 4,280 | 4,220 | 4,255 | +0.24% | 169,400 | 3226億9920万 | +8.8% |
| 02/13 | 4,350 | 4,410 | 4,240 | 4,245 | -1.28% | 306,700 | 3219億4080万 | +9.24% |
| 02/12 | 4,180 | 4,320 | 4,165 | 4,300 | +2.87% | 237,100 | 3261億1200万 | +11.31% |
| 02/10 | 4,180 | 4,255 | 4,125 | 4,180 | -0.48% | 306,600 | 3170億1120万 | +9.11% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 938,784株（1.23%）+0.11% |
| 02/09 | 4,065 | 4,225 | 4,040 | 4,200 | +1.69% | 297,400 | 3185億2800万 | +10.44% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 851,284株（1.12%）+0.09% |
| 02/06 | 4,095 | 4,185 | 4,055 | 4,130 | +2.61% | 285,300 | 3132億1920万 | +9.43% |
| 02/05 | （IR情報）15:30 2026年1月度の月次売上高前年比及び店舗数 |
| 02/05 | 4,040 | 4,065 | 3,970 | 4,025 | +1.39% | 191,600 | 3052億5600万 | +7.39% |
| 02/04 | 3,945 | 4,025 | 3,905 | 3,970 | +0.76% | 280,600 | 3010億8480万 | +6.55% |
| 02/03 | 3,835 | 3,980 | 3,820 | 3,940 | +3.68% | 522,800 | 2988億960万 | +6.29% |
| 02/02 | 3,830 | 3,920 | 3,735 | 3,800 | +2.98% | 654,800 | 2881億9200万 | +2.98% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 788,284株（1.03%）+0.2% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 01/30 | 3,760 | 3,760 | 3,635 | 3,690 | -0.27% | 316,200 | 2798億4960万 | +0.24% |
| 01/29 | 3,660 | 3,710 | 3,625 | 3,700 | -1.46% | 282,600 | 2806億800万 | +0.68% |
| 01/28 | 3,830 | 3,850 | 3,750 | 3,755 | -2.72% | 193,500 | 2847億7920万 | +2.26% |
| 01/27 | 3,875 | 3,900 | 3,825 | 3,860 | -1.4% | 269,200 | 2927億4240万 | +5.29% |
| 01/26 | 3,895 | 3,980 | 3,875 | 3,915 | +1.95% | 377,400 | 2969億1360万 | +7.14% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 635,507株（0.83%）-0.13% |
| 01/23 | 3,825 | 3,850 | 3,810 | 3,840 | +0.52% | 108,000 | 2912億2560万 | +5.49% |
| 01/22 | 3,805 | 3,855 | 3,780 | 3,820 | 0% | 196,800 | 2897億880万 | +5.21% |
| 01/21 | 3,820 | 3,895 | 3,815 | 3,820 | -1.8% | 193,900 | 2897億880万 | +5.58% |
| 01/20 | 3,785 | 3,910 | 3,785 | 3,890 | +1.3% | 168,200 | 2950億1760万 | +7.94% |
| 01/19 | 3,850 | 3,900 | 3,800 | 3,840 | +1.19% | 284,900 | 2912億2560万 | +7.08% |
| 01/16 | 3,750 | 3,795 | 3,685 | 3,795 | +2.15% | 232,300 | 2878億1280万 | +6.39% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 735,207株（0.96%）新規 |
| 01/15 | 3,705 | 3,735 | 3,665 | 3,715 | +0.81% | 149,200 | 2817億4560万 | +4.65% |
| 01/14 | 3,705 | 3,715 | 3,675 | 3,685 | -1.47% | 135,500 | 2794億7040万 | +4.48% |
| 01/13 | 3,660 | 3,755 | 3,640 | 3,740 | +2.19% | 279,000 | 2836億4160万 | +6.64% |
| 01/09 | 3,595 | 3,675 | 3,595 | 3,660 | +0.97% | 362,800 | 2775億7440万 | +5.05% |
| 01/08 | 3,665 | 3,695 | 3,615 | 3,625 | -1.49% | 170,800 | 2749億2000万 | +4.59% |
| 01/07 | 3,635 | 3,725 | 3,600 | 3,680 | +5.29% | 533,800 | 2790億9120万 | +6.7% |
| 01/06 | （IR情報）15:30 2025年12月度の月次売上高前年比及び店舗数 |
| 01/06 | 3,550 | 3,550 | 3,485 | 3,495 | +0.14% | 121,700 | 2650億6080万 | +1.84% |
| 01/05 | 3,480 | 3,515 | 3,455 | 3,490 | +0.29% | 105,600 | 2646億8160万 | +1.9% |
| 2025 |
| 12/30 | 3,465 | 3,505 | 3,455 | 3,480 | +0.58% | 123,000 | 2639億2320万 | +1.84% |
| 12/29 | 3,520 | 3,520 | 3,440 | 3,460 | -0.57% | 68,800 | 2624億640万 | +1.59% |
| 12/26 | （5%ルール）ヒロコーポレーション（13.93%）河合秋代（1.56%） |
| 12/26 | 3,500 | 3,510 | 3,475 | 3,480 | -0.71% | 89,200 | 2639億2320万 | +2.44% |
| 12/25 | 3,525 | 3,525 | 3,495 | 3,505 | 0% | 59,000 | 2658億1920万 | +3.7% |
| 12/24 | 3,560 | 3,580 | 3,505 | 3,505 | -1.96% | 101,800 | 2658億1920万 | +4.19% |
| 12/23 | 3,510 | 3,600 | 3,505 | 3,575 | +0.85% | 150,000 | 2711億2800万 | +6.78% |
| 12/22 | 3,595 | 3,595 | 3,510 | 3,545 | -2.07% | 227,200 | 2688億5280万 | +6.49% |
| 12/19 | 3,605 | 3,675 | 3,585 | 3,620 | +0.42% | 261,900 | 2745億4080万 | +9.27% |
| 12/18 | 3,590 | 3,635 | 3,565 | 3,605 | +1.12% | 166,600 | 2734億320万 | +9.47% |
| 12/17 | 3,580 | 3,605 | 3,530 | 3,565 | +0.14% | 172,900 | 2703億6960万 | +8.95% |
| 12/16 | 3,615 | 3,645 | 3,560 | 3,560 | -1.52% | 361,600 | 2699億9040万 | +9.37% |
| 12/15 | 3,515 | 3,645 | 3,515 | 3,615 | +3.29% | 274,000 | 2741億6160万 | +11.61% |
| 12/12 | 3,510 | 3,535 | 3,475 | 3,500 | +1.01% | 228,800 | 2654億4000万 | +8.73% |
| 12/11 | 3,460 | 3,495 | 3,415 | 3,465 | +0.29% | 266,700 | 2627億8560万 | +8.28% |
| 12/10 | 3,475 | 3,550 | 3,375 | 3,455 | +3.29% | 612,800 | 2620億2720万 | +8.58% |
| 12/09 | 3,355 | 3,400 | 3,320 | 3,345 | -0.74% | 284,200 | 2536億8480万 | +5.69% |
| 12/08 | 3,200 | 3,405 | 3,195 | 3,370 | +7.32% | 304,700 | 2555億8080万 | +7.05% |
| 12/05 | （IR情報）15:30 2025年11月度の月次売上高前年比及び店舗数 |
| 12/05 | 3,190 | 3,190 | 3,140 | 3,140 | -1.57% | 118,600 | 2381億3760万 | +0.32% |
| 12/04 | 3,115 | 3,200 | 3,110 | 3,190 | +0.79% | 127,300 | 2419億2960万 | +2.21% |
| 12/03 | 3,215 | 3,215 | 3,150 | 3,165 | -1.71% | 136,500 | 2400億3360万 | +1.7% |
| 12/02 | 3,220 | 3,250 | 3,190 | 3,220 | +0.94% | 107,200 | 2442億480万 | +3.64% |
| 12/01 | 3,270 | 3,285 | 3,190 | 3,190 | -2.45% | 137,800 | 2419億2960万 | +2.94% |
| 11/28 | 3,325 | 3,325 | 3,270 | 3,270 | -1.36% | 147,000 | 2479億9680万 | +5.65% |
| 11/27 | 3,210 | 3,335 | 3,210 | 3,315 | +1.07% | 227,200 | 2514億960万 | +7.42% |
| 11/26 | （5%ルール）スプラウスグローブ・インベストメント・マネジメン…（5.84%） |
| 11/26 | 3,300 | 3,310 | 3,235 | 3,280 | +2.18% | 204,300 | 2487億5520万 | +6.67% |
| 11/25 | 3,250 | 3,255 | 3,210 | 3,210 | -0.47% | 151,600 | 2434億4640万 | +4.73% |
| 11/21 | 3,190 | 3,240 | 3,160 | 3,225 | +5.22% | 179,200 | 2445億8400万 | +5.43% |
| 11/20 | 3,070 | 3,110 | 3,055 | 3,065 | -1.45% | 168,100 | 2324億4960万 | +0.43% |
| 11/19 | 3,070 | 3,120 | 3,055 | 3,110 | +0.48% | 198,700 | 2358億6240万 | +1.8% |
| 11/18 | 3,130 | 3,145 | 3,075 | 3,095 | -0.32% | 73,600 | 2347億2480万 | +1.38% |
| 11/17 | 3,085 | 3,125 | 3,065 | 3,105 | -1.11% | 93,900 | 2354億8320万 | +1.67% |
| 11/14 | 3,130 | 3,165 | 3,120 | 3,140 | +0.32% | 87,500 | 2381億3760万 | +2.88% |
| 11/13 | 3,090 | 3,140 | 3,090 | 3,130 | +1.95% | 129,100 | 2373億7920万 | +2.69% |
| 11/12 | 3,085 | 3,110 | 3,070 | 3,070 | -2.07% | 61,200 | 2328億2880万 | +0.79% |
| 11/11 | 3,125 | 3,140 | 3,090 | 3,135 | -0.79% | 103,300 | 2377億5840万 | +2.96% |
| 11/10 | 3,135 | 3,180 | 3,120 | 3,160 | +1.12% | 170,200 | 2396億5440万 | +3.91% |
| 11/07 | 3,070 | 3,125 | 3,030 | 3,125 | +3.31% | 173,100 | 2370億 | +2.93% |
| 11/06 | 3,010 | 3,035 | 2,963 | 3,025 | +0.33% | 124,400 | 2294億1600万 | -0.2% |
| 11/05 | （IR情報）15:30 2025年10月度の月次売上高前年比及び店舗数 |
| 11/05 | 3,010 | 3,035 | 2,966 | 3,015 | -0.17% | 169,700 | 2286億5760万 | -0.63% |
| 11/04 | 2,997 | 3,040 | 2,948 | 3,020 | +2.86% | 271,700 | 2290億3680万 | -0.56% |
| 10/31 | （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〕(非連結) |
| 10/31 | 2,896 | 2,948 | 2,891 | 2,936 | +0.79% | 189,600 | 2226億6624万 | -3.48% |
| 10/30 | 2,931 | 2,940 | 2,907 | 2,913 | +0.24% | 133,300 | 2209億2192万 | -4.46% |
| 10/29 | 3,010 | 3,015 | 2,892 | 2,906 | -2.19% | 171,800 | 2203億9104万 | -4.94% |
| 10/28 | 3,035 | 3,045 | 2,971 | 2,971 | -2.11% | 234,000 | 2253億2064万 | -3.07% |
| 10/27 | 3,045 | 3,075 | 3,030 | 3,035 | 0% | 109,900 | 2301億7440万 | -1.14% |
| 10/24 | 3,050 | 3,070 | 3,035 | 3,035 | -1.3% | 79,900 | 2301億7440万 | -1.27% |
| 10/23 | 3,010 | 3,080 | 3,010 | 3,075 | +0.82% | 93,500 | 2332億800万 | -0.13% |
| 10/22 | 3,030 | 3,070 | 3,030 | 3,050 | +0.33% | 100,700 | 2313億1200万 | -1.07% |
| 10/21 | 2,995 | 3,065 | 2,987 | 3,040 | +0.33% | 140,200 | 2305億5360万 | -1.59% |
| 10/20 | 3,100 | 3,100 | 3,015 | 3,030 | -0.98% | 118,400 | 2297億9520万 | -2.04% |
| 10/17 | 3,075 | 3,080 | 3,030 | 3,060 | +0.16% | 130,900 | 2320億7040万 | -1.13% |
| 10/16 | 3,100 | 3,120 | 3,040 | 3,055 | -2.4% | 96,900 | 2316億9120万 | -1.36% |
| 10/15 | 3,150 | 3,160 | 3,095 | 3,130 | +1.62% | 140,900 | 2373億7920万 | +0.97% |
| 10/14 | 3,070 | 3,120 | 3,060 | 3,080 | -0.65% | 136,300 | 2335億8720万 | -0.58% |
| 10/10 | 3,045 | 3,110 | 3,040 | 3,100 | +1.47% | 111,400 | 2351億400万 | +0.03% |
| 10/09 | 3,055 | 3,085 | 3,035 | 3,055 | 0% | 151,100 | 2316億9120万 | -1.36% |
| 10/08 | 3,055 | 3,100 | 3,050 | 3,055 | -0.81% | 110,600 | 2316億9120万 | -1.36% |
| 10/07 | 3,035 | 3,125 | 3,030 | 3,080 | +1.32% | 193,900 | 2335億8720万 | -0.52% |
| 10/06 | （IR情報）15:30 2025年9月度の月次売上高前年比及び店舗数 |
| 10/03 | （空売り報告）Barclays Bank PLC 375,728株（0.49%）-0.19%義務消失 |
| 10/01 | （空売り報告）Barclays Bank PLC 516,760株（0.68%）-0.19% |
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。
