| 2026 |
| 09/11 | 747 | 747 | 744 | 746 | -0.13% | 3,400 | 90億2858万 | -0.13% |
| 09/10 | 752 | 752 | 747 | 747 | -0.66% | 2,800 | 90億4068万 | 0% |
| 09/09 | 752 | 754 | 752 | 752 | 0% | 700 | 91億120万 | +0.67% |
| 09/08 | 751 | 752 | 751 | 752 | +0.13% | 200 | 91億120万 | +0.8% |
| 09/07 | 757 | 760 | 751 | 751 | -0.79% | 1,000 | 90億8909万 | +0.67% |
| 09/04 | 753 | 760 | 752 | 757 | +0.4% | 1,100 | 91億6171万 | +1.47% |
| 09/03 | 754 | 754 | 754 | 754 | 0% | 500 | 91億2540万 | +1.21% |
| 09/02 | 756 | 760 | 754 | 754 | -0.26% | 2,300 | 91億2540万 | +1.34% |
| 09/01 | 755 | 756 | 755 | 756 | -0.26% | 2,500 | 91億4961万 | +1.61% |
| 08/31 | （IR情報）16:25 関東配送センター移転に関するお知らせ |
| 08/31 | 797 | 797 | 758 | 758 | +1.88% | 16,700 | 91億7381万 | +2.02% |
| 08/28 | 740 | 744 | 740 | 744 | -0.13% | 900 | 90億437万 | +0.13% |
| 08/27 | 748 | 750 | 741 | 745 | -0.4% | 2,800 | 90億1648万 | +0.27% |
| 08/26 | 749 | 749 | 740 | 748 | +0.94% | 700 | 90億5278万 | +0.67% |
| 08/25 | 752 | 753 | 741 | 741 | -1.2% | 2,900 | 89億6807万 | -0.27% |
| 08/24 | 750 | 751 | 735 | 750 | +0.54% | 9,700 | 90億7699万 | +0.94% |
| 08/21 | 745 | 749 | 743 | 746 | +0.13% | 1,300 | 90億2858万 | +0.27% |
| 08/20 | 741 | 746 | 741 | 745 | +0.54% | 1,400 | 90億1648万 | +0.13% |
| 08/19 | 740 | 744 | 740 | 741 | +0.14% | 2,400 | 89億6807万 | -0.54% |
| 08/18 | 740 | 741 | 739 | 740 | 0% | 1,000 | 89億5596万 | -0.67% |
| 08/17 | 736 | 744 | 736 | 740 | +0.54% | 2,400 | 89億5596万 | -0.67% |
| 08/14 | 742 | 742 | 736 | 736 | -0.54% | 1,600 | 89億755万 | -1.21% |
| 08/13 | 743 | 750 | 730 | 740 | -1.33% | 11,300 | 89億5596万 | -0.67% |
| 08/12 | 750 | 750 | 738 | 750 | -0.66% | 4,600 | 90億7699万 | +0.67% |
| 08/10 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 08/10 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 743 | 755 | 742 | 755 | +2.17% | 4,800 | 91億3750万 | +1.34% |
| 08/07 | 743 | 743 | 739 | 739 | 0% | 3,100 | 89億4386万 | -0.67% |
| 08/06 | 739 | 739 | 739 | 739 | 0% | 1,100 | 89億4386万 | -0.67% |
| 08/05 | 740 | 740 | 739 | 739 | -0.14% | 1,000 | 89億4386万 | -0.81% |
| 08/04 | 740 | 740 | 738 | 740 | -0.67% | 3,300 | 89億5596万 | -0.67% |
| 08/03 | 740 | 749 | 740 | 745 | +0.68% | 500 | 90億1648万 | 0% |
| 07/31 | 749 | 749 | 740 | 740 | -0.27% | 900 | 89億5596万 | -0.54% |
| 07/30 | 740 | 743 | 739 | 742 | +0.41% | 1,500 | 89億8017万 | -0.27% |
| 07/29 | 742 | 742 | 739 | 739 | -0.4% | 2,100 | 89億4386万 | -0.81% |
| 07/28 | 745 | 752 | 739 | 742 | +0.27% | 2,300 | 89億8017万 | -0.4% |
| 07/27 | 745 | 745 | 740 | 740 | -0.67% | 3,000 | 89億5596万 | -0.54% |
| 07/24 | 745 | 749 | 745 | 745 | -0.13% | 4,200 | 90億1648万 | 0% |
| 07/23 | 751 | 751 | 746 | 746 | -0.27% | 1,200 | 90億2858万 | +0.13% |
| 07/22 | 744 | 759 | 744 | 748 | -0.13% | 31,800 | 90億5278万 | +0.54% |
| 07/21 | 744 | 752 | 744 | 749 | +0.67% | 4,700 | 90億6489万 | +0.67% |
| 07/17 | 763 | 765 | 733 | 744 | -2.49% | 33,000 | 90億437万 | +0.13% |
| 07/16 | 757 | 765 | 757 | 763 | +1.06% | 6,000 | 92億3432万 | +2.69% |
| 07/15 | 756 | 760 | 755 | 755 | -0.53% | 6,000 | 91億3750万 | +1.75% |
| 07/14 | 754 | 759 | 751 | 759 | +0.66% | 2,500 | 91億8591万 | +2.43% |
| 07/13 | 742 | 759 | 742 | 754 | +1.62% | 5,700 | 91億2540万 | +1.89% |
| 07/10 | 749 | 749 | 742 | 742 | 0% | 13,600 | 89億8017万 | +0.27% |
| 07/09 | 740 | 742 | 740 | 742 | +0.27% | 200 | 89億8017万 | +0.41% |
| 07/08 | 735 | 740 | 735 | 740 | +0.95% | 1,300 | 89億5596万 | +0.14% |
| 07/07 | 740 | 740 | 731 | 733 | -1.35% | 15,000 | 88億7124万 | -0.81% |
| 07/06 | 741 | 743 | 741 | 743 | +0.41% | 1,000 | 89億9227万 | +0.54% |
| 07/03 | 743 | 745 | 740 | 740 | -0.4% | 1,700 | 89億5596万 | +0.27% |
| 07/02 | 743 | 744 | 741 | 743 | 0% | 900 | 89億9227万 | +0.68% |
| 07/01 | 740 | 743 | 740 | 743 | +0.13% | 800 | 89億9227万 | +0.81% |
| 06/30 | 741 | 743 | 741 | 742 | +0.41% | 1,000 | 89億8017万 | +0.68% |
| 06/29 | 739 | 740 | 739 | 739 | +0.27% | 1,900 | 89億4386万 | +0.27% |
| 06/26 | 737 | 737 | 737 | 737 | -0.54% | 1,100 | 89億1966万 | 0% |
| 06/25 | 744 | 744 | 738 | 741 | -0.67% | 2,500 | 89億6807万 | +0.54% |
| 06/24 | 737 | 746 | 736 | 746 | +0.95% | 1,500 | 90億2858万 | +1.22% |
| 06/23 | 736 | 739 | 736 | 739 | +0.41% | 900 | 89億4386万 | +0.41% |
| 06/22 | 739 | 748 | 735 | 736 | -1.47% | 7,700 | 89億755万 | 0% |
| 06/19 | 736 | 749 | 736 | 747 | +0.67% | 2,100 | 90億4068万 | +1.49% |
| 06/18 | 743 | 743 | 737 | 742 | +0.41% | 2,200 | 89億8017万 | +0.82% |
| 06/17 | 739 | 742 | 731 | 739 | +0.27% | 2,700 | 89億4386万 | +0.54% |
| 06/16 | 736 | 737 | 734 | 737 | +0.14% | 3,700 | 89億1966万 | +0.27% |
| 06/15 | 742 | 745 | 731 | 736 | +0.14% | 10,200 | 89億755万 | +0.14% |
| 06/12 | 735 | 735 | 732 | 735 | 0% | 900 | 88億9545万 | 0% |
| 06/11 | 735 | 735 | 733 | 735 | -1.08% | 2,300 | 88億9545万 | 0% |
| 06/10 | 733 | 743 | 733 | 743 | +1.09% | 800 | 89億9227万 | +1.09% |
| 06/09 | 730 | 741 | 730 | 735 | 0% | 6,500 | 88億9545万 | +0.14% |
| 06/08 | 733 | 735 | 733 | 735 | +0.14% | 1,400 | 88億9545万 | +0.14% |
| 06/05 | 733 | 735 | 733 | 734 | +0.14% | 500 | 88億8335万 | 0% |
| 06/04 | 730 | 734 | 729 | 733 | +0.41% | 3,700 | 88億7124万 | -0.27% |
| 06/03 | 734 | 735 | 730 | 730 | -0.68% | 1,800 | 88億3494万 | -0.68% |
| 06/02 | 735 | 735 | 735 | 735 | 0% | 300 | 88億9545万 | -0.14% |
| 06/01 | 733 | 735 | 732 | 735 | +0.55% | 600 | 88億9545万 | -0.14% |
| 05/29 | 725 | 731 | 725 | 731 | +0.41% | 4,900 | 88億4704万 | -0.68% |
| 05/28 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/28 | 732 | 732 | 728 | 728 | -0.27% | 600 | 88億1073万 | -1.09% |
| 05/27 | 730 | 731 | 730 | 730 | -0.82% | 1,500 | 88億3494万 | -0.82% |
| 05/26 | 741 | 741 | 735 | 736 | -1.6% | 800 | 89億755万 | -0.14% |
| 05/25 | 754 | 754 | 740 | 748 | +1.08% | 2,900 | 90億5278万 | +1.49% |
| 05/22 | 740 | 744 | 738 | 740 | 0% | 9,800 | 89億5596万 | +0.54% |
| 05/21 | 740 | 740 | 736 | 740 | +0.95% | 1,700 | 89億5596万 | +0.41% |
| 05/20 | 741 | 741 | 733 | 733 | -0.54% | 4,200 | 88億7124万 | -0.54% |
| 05/19 | 737 | 741 | 735 | 737 | 0% | 3,500 | 89億1966万 | -0.14% |
| 05/18 | 731 | 737 | 730 | 737 | +0.55% | 4,400 | 89億1966万 | -0.14% |
| 05/15 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 735 | 735 | 732 | 733 | +0.14% | 700 | 88億7124万 | -0.68% |
| 05/14 | 736 | 736 | 732 | 732 | +0.27% | 300 | 88億5914万 | -0.95% |
| 05/13 | 731 | 736 | 730 | 730 | +0.27% | 1,100 | 88億3494万 | -1.22% |
| 05/12 | 729 | 729 | 728 | 728 | -0.41% | 800 | 88億1073万 | -1.62% |
| 05/11 | 736 | 736 | 721 | 731 | -0.68% | 10,300 | 88億4704万 | -1.22% |
| 05/08 | 744 | 744 | 736 | 736 | -0.41% | 1,200 | 89億755万 | -0.67% |
| 05/07 | 735 | 739 | 735 | 739 | +1.09% | 700 | 89億4386万 | -0.27% |
| 04/30 | 735 | 735 | 731 | 731 | -0.27% | 2,400 | 88億4704万 | -1.62% |
| 04/28 | 741 | 741 | 733 | 733 | -0.27% | 2,900 | 88億7124万 | -1.48% |
| 04/27 | 737 | 737 | 733 | 735 | -1.08% | 3,500 | 88億9545万 | -1.34% |
| 04/24 | 749 | 749 | 733 | 743 | -0.13% | 4,700 | 89億9227万 | -0.4% |
| 04/23 | 744 | 746 | 738 | 744 | 0% | 4,500 | 90億437万 | -0.27% |
| 04/22 | 745 | 745 | 744 | 744 | 0% | 9,200 | 90億437万 | -0.4% |
| 04/21 | 744 | 744 | 739 | 744 | +1.09% | 1,700 | 90億437万 | -0.53% |
| 04/20 | 737 | 744 | 736 | 736 | 0% | 600 | 89億755万 | -1.6% |
| 04/17 | 734 | 737 | 734 | 736 | 0% | 3,200 | 89億755万 | -1.74% |
| 04/16 | 740 | 741 | 734 | 736 | +0.27% | 1,600 | 89億755万 | -1.87% |
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。
