| 2026 |
| 03/06 | 972 | 986 | 953 | 983 | +1.13% | 57,700 | 126億1208万 | -1.7% |
| 03/05 | 944 | 972 | 940 | 972 | +4.63% | 73,700 | 124億7095万 | -2.9% |
| 03/04 | 925 | 943 | 917 | 929 | -1.59% | 79,300 | 119億1925万 | -7.47% |
| 03/03 | 927 | 944 | 927 | 944 | +0.64% | 53,000 | 121億1170万 | -6.26% |
| 03/02 | 967 | 967 | 928 | 938 | -4.48% | 118,400 | 120億3472万 | -7.13% |
| 02/27 | 965 | 982 | 940 | 982 | +6.51% | 114,500 | 125億9925万 | -3.16% |
| 02/26 | 967 | 973 | 908 | 922 | -7.62% | 158,800 | 118億2944万 | -9.25% |
| 02/25 | 990 | 999 | 985 | 998 | +1.53% | 95,000 | 128億453万 | -2.25% |
| 02/24 | 997 | 1,004 | 972 | 983 | -1.8% | 121,500 | 126億1208万 | -3.82% |
| 02/20 | 1,022 | 1,022 | 1,000 | 1,001 | -2.34% | 65,100 | 128億4303万 | -2.25% |
| 02/19 | （IR情報）16:00 組織変更及び人事異動に関するお知らせ |
| 02/19 | 1,035 | 1,038 | 1,021 | 1,025 | -0.97% | 30,100 | 131億5095万 | -0.29% |
| 02/18 | 1,023 | 1,044 | 1,022 | 1,035 | +1.17% | 47,100 | 132億7925万 | +0.78% |
| 02/17 | 1,026 | 1,033 | 1,018 | 1,023 | -0.2% | 26,900 | 131億2529万 | -0.2% |
| 02/16 | 1,012 | 1,040 | 1,000 | 1,025 | +1.28% | 68,100 | 131億5095万 | -0.1% |
| 02/13 | 1,025 | 1,027 | 1,010 | 1,012 | -1.27% | 35,700 | 129億8416万 | -1.27% |
| 02/12 | 1,047 | 1,051 | 1,020 | 1,025 | -1.35% | 57,700 | 131億5095万 | +0.1% |
| 02/10 | （IR情報）13:00 新規出店決定のお知らせ |
| 02/10 | 1,035 | 1,048 | 1,008 | 1,039 | +0.48% | 68,500 | 133億3057万 | +1.66% |
| 02/09 | 1,048 | 1,056 | 1,029 | 1,034 | -0.58% | 66,400 | 132億6642万 | +1.47% |
| 02/06 | 1,049 | 1,063 | 1,039 | 1,040 | 0% | 94,800 | 133億4340万 | +2.56% |
| 02/05 | 1,047 | 1,050 | 1,032 | 1,040 | +0.48% | 52,800 | 133億4340万 | +3.07% |
| 02/04 | 1,018 | 1,044 | 1,014 | 1,035 | +1.67% | 65,200 | 132億7925万 | +3.19% |
| 02/03 | 1,004 | 1,019 | 1,000 | 1,018 | +1.6% | 33,300 | 130億6114万 | +2.11% |
| 02/02 | 1,001 | 1,029 | 1,001 | 1,002 | +0.4% | 47,700 | 128億5586万 | +1.11% |
| 01/30 | 1,003 | 1,011 | 989 | 998 | -0.5% | 63,400 | 128億453万 | +1.32% |
| 01/29 | 1,018 | 1,018 | 1,002 | 1,003 | -0.89% | 33,500 | 128億6869万 | +2.45% |
| 01/28 | 1,033 | 1,034 | 1,012 | 1,012 | -1.94% | 29,000 | 129億8416万 | +4.01% |
| 01/27 | 1,019 | 1,041 | 1,017 | 1,032 | +1.67% | 32,000 | 132億4076万 | +6.72% |
| 01/26 | 1,023 | 1,025 | 1,008 | 1,015 | -0.98% | 48,000 | 130億2265万 | +5.62% |
| 01/23 | 1,032 | 1,046 | 1,024 | 1,025 | -0.49% | 36,700 | 131億5095万 | +7.33% |
| 01/22 | 1,042 | 1,045 | 1,029 | 1,030 | -0.19% | 25,400 | 132億1510万 | +8.65% |
| 01/21 | 1,034 | 1,044 | 1,029 | 1,032 | -0.96% | 29,500 | 132億4076万 | +9.79% |
| 01/20 | 1,028 | 1,045 | 1,022 | 1,042 | +0.68% | 34,100 | 133億6906万 | +11.8% |
| 01/19 | 1,061 | 1,063 | 1,015 | 1,035 | +0.39% | 65,400 | 132億7925万 | +12.01% |
| 01/16 | 1,100 | 1,104 | 1,014 | 1,031 | -4.54% | 151,700 | 132億2793万 | +12.55% |
| 01/15 | 1,005 | 1,085 | 1,003 | 1,080 | +8% | 165,700 | 138億5661万 | +18.94% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算補足説明資料 |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/14 | 999 | 1,010 | 975 | 1,000 | -0.2% | 114,300 | 128億3020万 | +11.61% |
| 01/13 | 1,055 | 1,066 | 996 | 1,002 | -4.48% | 197,900 | 128億5586万 | +12.84% |
| 01/09 | 1,008 | 1,055 | 1,000 | 1,049 | +4.48% | 159,000 | 134億5887万 | +19.34% |
| 01/08 | 984 | 1,008 | 981 | 1,004 | +2.45% | 134,100 | 128億8152万 | +15.54% |
| 01/07 | 982 | 988 | 975 | 980 | +1.03% | 73,800 | 125億7359万 | +13.95% |
| 01/06 | （IR情報）14:00 新規出店決定のお知らせ |
| 01/06 | 964 | 987 | 954 | 970 | +1.68% | 113,200 | 124億4529万 | +13.72% |
| 01/05 | 947 | 958 | 940 | 954 | +3.14% | 129,800 | 122億4001万 | +12.9% |
| 2025 |
| 12/30 | 909 | 926 | 901 | 925 | +1.76% | 67,500 | 118億6793万 | +10.38% |
| 12/29 | 905 | 910 | 898 | 909 | +1.91% | 64,000 | 116億6265万 | +9.12% |
| 12/26 | 875 | 892 | 873 | 892 | +2.06% | 49,100 | 114億4453万 | +7.86% |
| 12/25 | 873 | 874 | 869 | 874 | +0.46% | 22,000 | 112億1359万 | +6.2% |
| 12/24 | 859 | 870 | 854 | 870 | +1.52% | 17,500 | 111億6227万 | +6.23% |
| 12/23 | 855 | 866 | 855 | 857 | +0.47% | 15,900 | 109億9548万 | +5.15% |
| 12/22 | 862 | 864 | 845 | 853 | -0.58% | 28,000 | 109億4416万 | +5.05% |
| 12/19 | 867 | 869 | 858 | 858 | -1.04% | 32,000 | 110億831万 | +6.06% |
| 12/18 | 867 | 868 | 859 | 867 | 0% | 17,800 | 111億2378万 | +7.7% |
| 12/17 | 879 | 879 | 856 | 867 | -0.46% | 56,200 | 111億2378万 | +8.24% |
| 12/16 | 854 | 878 | 854 | 871 | +2.96% | 45,100 | 111億7510万 | +9.15% |
| 12/15 | 844 | 850 | 843 | 846 | +0.36% | 29,200 | 108億5434万 | +6.55% |
| 12/12 | 837 | 843 | 832 | 843 | +1.57% | 20,800 | 108億1585万 | +6.57% |
| 12/11 | 852 | 852 | 830 | 830 | -1.78% | 39,800 | 106億4906万 | +5.33% |
| 12/10 | 830 | 850 | 827 | 845 | +2.05% | 41,600 | 108億4151万 | +7.51% |
| 12/09 | 830 | 832 | 823 | 828 | +0.61% | 38,500 | 106億2340万 | +5.75% |
| 12/08 | 804 | 830 | 801 | 823 | +3.78% | 126,800 | 105億5925万 | +5.51% |
| 12/05 | 792 | 793 | 790 | 793 | +0.38% | 12,900 | 101億7434万 | +1.8% |
| 12/04 | 789 | 793 | 788 | 790 | +0.13% | 14,800 | 101億3585万 | +1.54% |
| 12/03 | 788 | 790 | 787 | 789 | 0% | 5,600 | 101億2302万 | +1.54% |
| 12/02 | 786 | 789 | 785 | 789 | +0.25% | 8,400 | 101億2302万 | +1.54% |
| 12/01 | 788 | 789 | 784 | 787 | +0.51% | 8,600 | 100億9736万 | +1.42% |
| 11/28 | 789 | 789 | 782 | 783 | 0% | 9,700 | 100億4604万 | +0.9% |
| 11/27 | 787 | 787 | 780 | 783 | -0.51% | 13,700 | 100億4604万 | +0.9% |
| 11/26 | 786 | 787 | 781 | 787 | +0.38% | 11,100 | 100億9736万 | +1.55% |
| 11/25 | 780 | 785 | 777 | 784 | +0.77% | 20,900 | 100億5887万 | +1.29% |
| 11/21 | 778 | 779 | 774 | 778 | +0.26% | 8,300 | 99億8189万 | +0.52% |
| 11/20 | 779 | 779 | 775 | 776 | +0.26% | 7,000 | 99億5623万 | +0.26% |
| 11/19 | 774 | 779 | 773 | 774 | +0.26% | 8,000 | 99億3057万 | 0% |
| 11/18 | 779 | 779 | 772 | 772 | -0.9% | 12,200 | 99億491万 | -0.26% |
| 11/17 | 775 | 779 | 773 | 779 | +0.52% | 13,300 | 99億9472万 | +0.65% |
| 11/14 | 771 | 775 | 771 | 775 | +0.39% | 4,600 | 99億4340万 | +0.13% |
| 11/13 | 772 | 774 | 772 | 772 | +0.13% | 4,300 | 99億491万 | -0.26% |
| 11/12 | 774 | 776 | 771 | 771 | 0% | 6,500 | 98億9208万 | -0.39% |
| 11/11 | 772 | 774 | 771 | 771 | -0.26% | 6,500 | 98億9208万 | -0.39% |
| 11/10 | 774 | 775 | 772 | 773 | -0.13% | 5,900 | 99億1774万 | -0.26% |
| 11/07 | 770 | 774 | 770 | 774 | +0.39% | 8,100 | 99億3057万 | -0.13% |
| 11/06 | 775 | 775 | 771 | 771 | -0.39% | 13,900 | 98億9208万 | -0.64% |
| 11/05 | 773 | 775 | 770 | 774 | +0.26% | 8,700 | 99億3057万 | -0.26% |
| 11/04 | 772 | 777 | 771 | 772 | 0% | 7,000 | 99億491万 | -0.64% |
| 10/31 | 777 | 778 | 772 | 772 | -0.64% | 7,300 | 99億491万 | -0.64% |
| 10/30 | 775 | 777 | 773 | 777 | +0.13% | 10,400 | 99億6906万 | -0.13% |
| 10/29 | 780 | 780 | 776 | 776 | -0.13% | 6,900 | 99億5623万 | -0.26% |
| 10/28 | 779 | 780 | 777 | 777 | -0.13% | 7,400 | 99億6906万 | -0.13% |
| 10/27 | 774 | 779 | 774 | 778 | +0.26% | 15,100 | 99億8189万 | 0% |
| 10/24 | 775 | 776 | 772 | 776 | +0.39% | 9,900 | 99億5623万 | -0.39% |
| 10/23 | 777 | 777 | 773 | 773 | -0.26% | 7,400 | 99億1774万 | -0.77% |
| 10/22 | 775 | 775 | 772 | 775 | +0.39% | 6,000 | 99億4340万 | -0.51% |
| 10/21 | 770 | 777 | 770 | 772 | +0.26% | 12,600 | 99億491万 | -0.9% |
| 10/20 | 772 | 774 | 770 | 770 | -0.26% | 15,400 | 98億7925万 | -1.28% |
| 10/17 | 770 | 776 | 770 | 772 | 0% | 11,200 | 99億491万 | -1.03% |
| 10/16 | 781 | 781 | 770 | 772 | -0.39% | 13,400 | 99億491万 | -1.03% |
| 10/15 | 772 | 778 | 771 | 775 | 0% | 15,700 | 99億4340万 | -0.64% |
| 10/14 | （IR情報）16:00 2026年2月期第2四半期決算補足説明資料 |
| 10/14 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/14 | 770 | 780 | 768 | 775 | +0.65% | 30,100 | 99億4340万 | -0.77% |
| 10/10 | 775 | 775 | 770 | 770 | -0.77% | 21,700 | 98億7925万 | -1.41% |
| 10/09 | （IR情報）15:30 新規出店決定のお知らせ |
| 10/09 | 780 | 781 | 775 | 776 | -0.39% | 18,400 | 99億5623万 | -0.64% |
| 10/08 | 780 | 783 | 778 | 779 | -0.13% | 14,300 | 99億9472万 | -0.13% |
| 10/07 | 781 | 785 | 779 | 780 | 0% | 14,100 | 100億755万 | 0% |
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。
