| 2026 |
| 06/03 | 2,597 | 2,625 | 2,545 | 2,622 | 0% | 1,687,000 | 7173億7920万 | -3.78% |
| 06/02 | 2,640 | 2,668 | 2,612 | 2,622 | -1.39% | 1,490,700 | 7173億7920万 | -3.99% |
| 06/01 | 2,690 | 2,691 | 2,636 | 2,659 | -1.92% | 1,458,300 | 7275億240万 | -2.99% |
| 05/29 | 2,661 | 2,754 | 2,654 | 2,711 | +1.84% | 2,643,600 | 7417億2960万 | -1.42% |
| 05/28 | 2,684 | 2,702 | 2,630 | 2,662 | -0.26% | 1,619,700 | 7283億2320万 | -3.76% |
| 05/27 | 2,640 | 2,669 | 2,601 | 2,669 | +1.14% | 1,456,100 | 7302億3840万 | -4.13% |
| 05/26 | （IR情報）17:00 株式会社マキヤとの資本業務提携に関するお知らせ |
| 05/26 | 2,661 | 2,665 | 2,613 | 2,639 | -0.08% | 1,341,500 | 7220億3040万 | -5.82% |
| 05/25 | 2,671 | 2,693 | 2,607 | 2,641 | -2.9% | 2,369,500 | 7225億7760万 | -6.41% |
| 05/22 | （IR情報）15:30 2026年4月度月次IRニュース |
| 05/22 | 2,746 | 2,756 | 2,707 | 2,720 | -1.38% | 1,056,300 | 7441億9200万 | -4.23% |
| 05/21 | 2,819 | 2,820 | 2,750 | 2,758 | -1.92% | 1,116,200 | 7545億8880万 | -3.5% |
| 05/20 | 2,820 | 2,821 | 2,780 | 2,812 | -0.07% | 1,389,500 | 7693億6320万 | -2.29% |
| 05/19 | 2,790 | 2,814 | 2,752 | 2,814 | +3.19% | 1,496,300 | 7699億1040万 | -2.8% |
| 05/18 | 2,807 | 2,817 | 2,711 | 2,727 | -2.57% | 1,240,100 | 7461億720万 | -6.42% |
| 05/15 | 2,737 | 2,799 | 2,715 | 2,799 | +2.27% | 1,905,000 | 7658億640万 | -4.63% |
| 05/14 | 2,738 | 2,749 | 2,677 | 2,737 | +0.15% | 1,377,800 | 7488億4320万 | -7.47% |
| 05/13 | 2,710 | 2,755 | 2,701 | 2,733 | +1.41% | 1,025,800 | 7477億4880万 | -8.35% |
| 05/12 | 2,730 | 2,740 | 2,691 | 2,695 | -2.04% | 1,315,600 | 7373億5200万 | -10.41% |
| 05/11 | 2,767 | 2,797 | 2,741 | 2,751 | -0.58% | 1,473,900 | 7526億7360万 | -9.42% |
| 05/08 | 2,858 | 2,870 | 2,763 | 2,767 | -2.19% | 1,865,200 | 7570億5120万 | -9.72% |
| 05/07 | 2,783 | 2,860 | 2,779 | 2,829 | +0.86% | 3,515,700 | 7740億1440万 | -8.51% |
| 05/01 | 2,731 | 2,824 | 2,712 | 2,805 | +4.63% | 3,258,200 | 7674億4800万 | -10.01% |
| 04/30 | 2,744 | 2,751 | 2,668 | 2,681 | -4.45% | 2,493,000 | 7335億2160万 | -14.7% |
| 04/28 | 2,739 | 2,806 | 2,727 | 2,806 | +2.9% | 2,127,400 | 7677億2160万 | -11.65% |
| 04/27 | 2,705 | 2,740 | 2,685 | 2,727 | -0.26% | 1,715,600 | 7461億720万 | -14.99% |
| 04/24 | 2,796 | 2,803 | 2,731 | 2,734 | -1.41% | 1,797,300 | 7480億2240万 | -15.62% |
| 04/23 | 2,855 | 2,858 | 2,757 | 2,773 | -3.35% | 2,803,500 | 7586億9280万 | -15.35% |
| 04/22 | 2,882 | 2,916 | 2,845 | 2,869 | -1.1% | 2,401,900 | 7849億5840万 | -13.38% |
| 04/21 | 3,086 | 3,097 | 2,901 | 2,901 | -6.72% | 4,608,700 | 7937億1360万 | -13.2% |
| 04/20 | （IR情報）15:30 当社連結子会社による柏露酒造株式会社の株式取得(孫会社化)に関するお知らせ |
| 04/20 | （IR情報）15:30 2026年3月度月次IRニュース |
| 04/20 | 3,094 | 3,126 | 3,088 | 3,110 | +0.35% | 1,401,400 | 8508億9600万 | -7.72% |
| 04/17 | 3,094 | 3,125 | 3,086 | 3,099 | -0.42% | 1,825,200 | 8478億8640万 | -8.75% |
| 04/16 | 3,135 | 3,158 | 3,112 | 3,112 | -1.17% | 1,759,700 | 8514億4320万 | -9.09% |
| 04/15 | 3,090 | 3,164 | 3,088 | 3,149 | +1.94% | 1,505,500 | 8615億6640万 | -8.72% |
| 04/14 | 3,165 | 3,168 | 3,081 | 3,089 | -2.56% | 2,413,500 | 8451億5040万 | -11.13% |
| 04/13 | 3,233 | 3,234 | 3,170 | 3,170 | -2.76% | 2,000,500 | 8673億1200万 | -9.53% |
| 04/10 | 3,245 | 3,289 | 3,232 | 3,260 | +0.31% | 1,240,100 | 8919億3600万 | -7.52% |
| 04/09 | 3,287 | 3,331 | 3,250 | 3,250 | -0.55% | 1,628,700 | 8892億 | -8.17% |
| 04/08 | 3,226 | 3,285 | 3,221 | 3,268 | +0.25% | 2,242,600 | 8941億2480万 | -8.02% |
| 04/07 | 3,380 | 3,404 | 3,231 | 3,260 | -3.21% | 2,326,900 | 8919億3600万 | -8.58% |
| 04/06 | 3,358 | 3,379 | 3,343 | 3,368 | +0.39% | 758,100 | 9214億8480万 | -6% |
| 04/03 | 3,365 | 3,392 | 3,347 | 3,355 | -0.77% | 967,600 | 9179億2800万 | -6.73% |
| 04/02 | 3,392 | 3,407 | 3,350 | 3,381 | -0.56% | 2,137,800 | 9250億4160万 | -6.37% |
| 04/01 | 3,414 | 3,445 | 3,283 | 3,400 | -1.56% | 3,100,400 | 9302億4000万 | -6.21% |
| 03/31 | （IR情報）16:00 合弁会社(子会社)の設立及び当該合弁会社による株式取得(孫会社等化)に関するお知らせ |
| 03/31 | 3,493 | 3,494 | 3,427 | 3,454 | -0.12% | 1,122,800 | 9450億1440万 | -5.11% |
| 03/30 | 3,417 | 3,466 | 3,374 | 3,458 | +0.09% | 1,392,900 | 9461億880万 | -5.29% |
| 03/27 | 3,457 | 3,471 | 3,405 | 3,455 | +0.2% | 1,806,800 | 9452億8800万 | -5.63% |
| 03/26 | 3,500 | 3,507 | 3,419 | 3,448 | -1.85% | 2,196,700 | 9433億7280万 | -6.13% |
| 03/25 | 3,560 | 3,587 | 3,513 | 3,513 | -2.09% | 1,427,600 | 9611億5680万 | -4.69% |
| 03/24 | （IR情報）15:30 2026年2月度月次IRニュース |
| 03/24 | 3,533 | 3,588 | 3,531 | 3,588 | +1.13% | 1,032,000 | 9816億7680万 | -2.9% |
| 03/23 | 3,602 | 3,605 | 3,541 | 3,548 | -2.31% | 1,407,700 | 9707億3280万 | -4.21% |
| 03/19 | 3,630 | 3,678 | 3,615 | 3,632 | -1.01% | 1,407,300 | 9937億1520万 | -2.29% |
| 03/18 | （IR情報）11:00 関西初出店「プレミアムカルビ神戸西店」オープンのお知らせ |
| 03/18 | 3,590 | 3,669 | 3,566 | 3,669 | +1.44% | 1,548,200 | 1兆38億 | -1.5% |
| 03/17 | 3,604 | 3,638 | 3,566 | 3,617 | +0.53% | 1,649,500 | 9896億1120万 | -3% |
| 03/16 | 3,773 | 3,776 | 3,514 | 3,598 | -4.38% | 3,386,000 | 9844億1280万 | -3.67% |
| 03/13 | （IR情報）15:30 2026年10月期第1四半期決算説明資料 |
| 03/13 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/13 | 3,733 | 3,834 | 3,727 | 3,763 | -0.08% | 1,569,600 | 1兆295億 | +0.56% |
| 03/12 | 3,787 | 3,802 | 3,755 | 3,766 | -0.89% | 1,202,900 | 1兆303億 | +0.64% |
| 03/11 | 3,771 | 3,818 | 3,758 | 3,800 | +0.32% | 981,500 | 1兆396億 | +1.58% |
| 03/10 | 3,810 | 3,818 | 3,771 | 3,788 | -0.11% | 1,235,600 | 1兆363億 | +1.26% |
| 03/09 | 3,658 | 3,792 | 3,620 | 3,792 | +2.38% | 2,393,400 | 1兆374億 | +1.34% |
| 03/06 | 3,608 | 3,747 | 3,601 | 3,704 | +2.77% | 2,279,400 | 1兆134億 | -1.02% |
| 03/05 | 3,594 | 3,639 | 3,573 | 3,604 | +0.11% | 2,217,300 | 9860億5440万 | -3.87% |
| 03/04 | 3,531 | 3,605 | 3,475 | 3,600 | +0.56% | 1,752,300 | 9849億6000万 | -4.18% |
| 03/03 | 3,671 | 3,691 | 3,548 | 3,580 | -3.22% | 2,429,000 | 9794億8800万 | -5.04% |
| 03/02 | （IR情報）11:30 フランチャイズ初出店「プレミアムカルビ宇都宮駅東店」オープンのお知らせ |
| 03/02 | 3,685 | 3,739 | 3,674 | 3,699 | -0.19% | 1,882,200 | 1兆120億 | -1.99% |
| 02/27 | 3,678 | 3,717 | 3,663 | 3,706 | -0.08% | 12,393,800 | 1兆139億 | -1.8% |
| 02/27 | （空売り報告）BNP Paribas Financial Markets SNC 0株（0%）-0.76%義務消失 |
| 02/26 | 3,742 | 3,772 | 3,703 | 3,709 | -0.91% | 1,425,400 | 1兆147億 | -1.83% |
| 02/26 | （空売り報告）BNP Paribas Financial Markets SNC 2,100,013株（0.76%）-0.04% |
| 02/25 | 3,724 | 3,743 | 3,687 | 3,743 | -0.4% | 1,657,400 | 1兆240億 | -1.19% |
| 02/25 | （空売り報告）BNP Paribas Financial Markets SNC 2,193,713株（0.8%）+0.06% |
| 02/24 | 3,806 | 3,850 | 3,743 | 3,758 | +0.59% | 2,010,200 | 1兆281億 | -0.79% |
| 02/24 | （空売り報告）BNP Paribas Financial Markets SNC 2,050,013株（0.74%）+0.06% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 1,249,951株（0.45%）-0.05%義務消失 |
| 02/20 | （IR情報）15:30 2026年1月度月次IRニュース |
| 02/20 | 3,705 | 3,770 | 3,681 | 3,736 | +0.62% | 1,494,000 | 1兆221億 | -1.16% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 1,384,959株（0.5%）再IN |
| 02/19 | 3,735 | 3,740 | 3,700 | 3,713 | -1.17% | 1,532,800 | 1兆158億 | -1.69% |
| 02/18 | 3,721 | 3,779 | 3,707 | 3,757 | +0.05% | 1,476,100 | 1兆279億 | -0.45% |
| 02/17 | 3,744 | 3,760 | 3,721 | 3,755 | 0% | 1,021,600 | 1兆273億 | -0.42% |
| 02/16 | 3,789 | 3,798 | 3,735 | 3,755 | -1.34% | 1,608,000 | 1兆273億 | -0.53% |
| 02/16 | （空売り報告）BNP Paribas Financial Markets SNC 1,886,213株（0.68%）-0.04% |
| 02/13 | 3,890 | 3,905 | 3,787 | 3,806 | -1.93% | 1,688,700 | 1兆413億 | +0.77% |
| 02/12 | 3,817 | 3,892 | 3,747 | 3,881 | +1.41% | 2,998,200 | 1兆618億 | +2.75% |
| 02/10 | 3,765 | 3,828 | 3,744 | 3,827 | +1.7% | 1,447,700 | 1兆470億 | +1.38% |
| 02/09 | 3,715 | 3,785 | 3,700 | 3,763 | -0.11% | 1,488,800 | 1兆295億 | -0.29% |
| 02/06 | 3,791 | 3,803 | 3,700 | 3,767 | -0.55% | 1,585,900 | 1兆306億 | -0.21% |
| 02/06 | （空売り報告）BNP Paribas Financial Markets SNC 1,978,413株（0.72%）+0.1% |
| 02/05 | 3,790 | 3,798 | 3,722 | 3,788 | +0.8% | 1,292,100 | 1兆363億 | +0.26% |
| 02/04 | 3,760 | 3,778 | 3,728 | 3,758 | +0.37% | 1,251,600 | 1兆281億 | -0.61% |
| 02/03 | 3,758 | 3,800 | 3,716 | 3,744 | -1.29% | 1,723,600 | 1兆243億 | -1.08% |
| 02/03 | （空売り報告）BNP Paribas Financial Markets SNC 1,722,644株（0.62%）+0.08% |
| 02/02 | 3,799 | 3,819 | 3,766 | 3,793 | -0.32% | 994,000 | 1兆377億 | +0.08% |
| 01/30 | （IR情報）11:30 (訂正・数値データ訂正)「2025年10月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/30 | 3,780 | 3,823 | 3,746 | 3,805 | -0.03% | 1,296,000 | 1兆410億 | +0.32% |
| 01/30 | （空売り報告）BNP Paribas Financial Markets SNC 1,497,244株（0.54%）-0.09% |
| 01/29 | 3,809 | 3,872 | 3,765 | 3,806 | -1.88% | 1,675,900 | 1兆413億 | +0.45% |
| 01/28 | 3,868 | 3,893 | 3,808 | 3,879 | +2.43% | 2,572,100 | 1兆612億 | +2.35% |
| 01/27 | 3,910 | 3,920 | 3,772 | 3,787 | -3.69% | 2,111,000 | 1兆361億 | -0.05% |
| 01/26 | 3,835 | 3,932 | 3,825 | 3,932 | +6.41% | 4,161,500 | 1兆757億 | +3.75% |
| 01/26 | （空売り報告）BNP Paribas Financial Markets SNC 1,737,544株（0.63%）-0.23% |
| 01/23 | 3,686 | 3,703 | 3,667 | 3,695 | -0.05% | 1,258,100 | 1兆109億 | -2.35% |
| 01/22 | 3,867 | 3,869 | 3,697 | 3,697 | -2.71% | 2,604,600 | 1兆114億 | -2.58% |
| 01/22 | （空売り報告）BNP Paribas Financial Markets SNC 2,358,550株（0.86%）+0.11% |
| 01/21 | （IR情報）15:30 2025年12月度月次IRニュース |
| 01/21 | 3,941 | 3,949 | 3,770 | 3,800 | -3.94% | 2,340,300 | 1兆396億 | +0.18% |
| 01/20 | 3,777 | 3,974 | 3,757 | 3,956 | +5.78% | 3,348,600 | 1兆823億 | +4.49% |
| 01/20 | （空売り報告）BNP Paribas Financial Markets SNC 2,063,250株（0.75%）-0.05% |
| 01/19 | 3,710 | 3,770 | 3,678 | 3,740 | +5.03% | 3,617,900 | 1兆232億 | -0.95% |
| 01/16 | 3,646 | 3,649 | 3,558 | 3,561 | -2.49% | 2,039,700 | 9742億8960万 | -5.72% |
| 01/15 | 3,660 | 3,695 | 3,650 | 3,652 | -0.11% | 1,448,000 | 9991億8720万 | -3.49% |
| 01/15 | （空売り報告）BNP Paribas Financial Markets SNC 2,215,350株（0.8%）+0.06% |
| 01/14 | 3,640 | 3,679 | 3,632 | 3,656 | -0.68% | 1,843,700 | 1兆2億 | -3.43% |
| 01/14 | （空売り報告）BNP Paribas Financial Markets SNC 2,043,550株（0.74%）+0.1% |
| 01/13 | 3,802 | 3,814 | 3,681 | 3,681 | -4.54% | 2,914,600 | 1兆71億 | -2.88% |
| 01/09 | 3,843 | 3,893 | 3,831 | 3,856 | +1.45% | 1,257,900 | 1兆550億 | +1.74% |
| 01/08 | 3,819 | 3,845 | 3,754 | 3,801 | +0.05% | 1,189,500 | 1兆399億 | +0.4% |
| 01/07 | 3,820 | 3,825 | 3,772 | 3,799 | -1.04% | 1,135,800 | 1兆394億 | +0.4% |
| 01/07 | （空売り報告）BNP Paribas Financial Markets SNC 1,763,180株（0.64%）+0.13% |
| 01/06 | 3,817 | 3,839 | 3,782 | 3,839 | +1.24% | 1,283,700 | 1兆503億 | +1.45% |
| 01/05 | 3,823 | 3,830 | 3,779 | 3,792 | +0.05% | 1,250,800 | 1兆374億 | +0.21% |
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。
