| 2026 |
| 03/06 | 792 | 792 | 784 | 786 | +0.38% | 12,000 | 97億4435万 | -5.42% |
| 03/05 | 795 | 799 | 783 | 783 | +1.29% | 28,500 | 97億716万 | -6% |
| 03/04 | 782 | 782 | 761 | 773 | -2.03% | 57,000 | 95億8319万 | -7.43% |
| 03/03 | 805 | 807 | 789 | 789 | -2.23% | 57,500 | 97億8154万 | -5.85% |
| 03/02 | 810 | 818 | 806 | 807 | -1.47% | 50,300 | 100億470万 | -3.81% |
| 02/27 | （IR情報）16:00 株式取得(子会社化)完了に関するお知らせ |
| 02/27 | 817 | 822 | 812 | 819 | -0.24% | 54,700 | 101億5347万 | -2.62% |
| 02/26 | （IR情報）15:30 取締役の異動に関するお知らせ |
| 02/26 | 821 | 839 | 817 | 821 | -6.28% | 160,400 | 101億7826万 | -2.38% |
| 02/25 | 861 | 878 | 857 | 876 | +3.55% | 88,000 | 108億6012万 | +4.04% |
| 02/24 | （IR情報）16:30 株式取得(子会社化)に関するお知らせ |
| 02/24 | 859 | 860 | 846 | 846 | -1.17% | 127,500 | 104億8820万 | +0.59% |
| 02/20 | （IR情報）15:30 リニューアルオープン（寿司と天ぷらと樽酒 四条烏丸店）に関するお知らせ |
| 02/20 | 860 | 862 | 856 | 856 | -0.58% | 29,700 | 106億1217万 | +1.9% |
| 02/19 | 860 | 864 | 857 | 861 | +0.12% | 29,800 | 106億7416万 | +2.62% |
| 02/18 | 860 | 860 | 855 | 860 | +0.47% | 13,900 | 106億6176万 | +2.63% |
| 02/17 | 854 | 860 | 854 | 856 | +0.23% | 15,400 | 106億1217万 | +2.39% |
| 02/16 | 853 | 859 | 852 | 854 | +0.35% | 19,600 | 105億8737万 | +2.28% |
| 02/13 | 849 | 854 | 848 | 851 | +0.47% | 20,000 | 105億5018万 | +2.16% |
| 02/12 | 843 | 849 | 843 | 847 | +0.59% | 28,500 | 105億59万 | +1.8% |
| 02/10 | 840 | 846 | 840 | 842 | 0% | 11,400 | 104億3861万 | +1.32% |
| 02/09 | 844 | 846 | 842 | 842 | +0.24% | 16,500 | 104億3861万 | +1.45% |
| 02/06 | 841 | 845 | 840 | 840 | +0.12% | 17,200 | 104億1381万 | +1.33% |
| 02/05 | 830 | 839 | 830 | 839 | +1.21% | 12,500 | 104億141万 | +1.33% |
| 02/04 | 825 | 829 | 825 | 829 | +0.12% | 10,600 | 102億7744万 | +0.36% |
| 02/03 | 833 | 833 | 828 | 828 | +0.85% | 8,500 | 102億6504万 | +0.36% |
| 02/02 | 832 | 834 | 821 | 821 | -0.24% | 15,000 | 101億7826万 | -0.24% |
| 01/30 | 817 | 835 | 817 | 823 | +0.12% | 26,500 | 102億306万 | +0.12% |
| 01/29 | 826 | 831 | 820 | 822 | -1.44% | 23,200 | 101億9066万 | +0.12% |
| 01/28 | 835 | 838 | 830 | 834 | -0.48% | 14,000 | 103億3943万 | +1.83% |
| 01/27 | 837 | 840 | 835 | 838 | +0.12% | 8,800 | 103億8902万 | +2.44% |
| 01/26 | 840 | 841 | 837 | 837 | -0.12% | 8,300 | 103億7662万 | +2.7% |
| 01/23 | 839 | 841 | 835 | 838 | -0.12% | 8,100 | 103億8902万 | +3.08% |
| 01/22 | 834 | 839 | 834 | 839 | +0.96% | 11,800 | 104億141万 | +3.45% |
| 01/21 | 830 | 838 | 830 | 831 | -0.48% | 12,900 | 103億223万 | +2.72% |
| 01/20 | 845 | 845 | 834 | 835 | -1.18% | 19,600 | 103億5182万 | +3.47% |
| 01/19 | 843 | 846 | 839 | 845 | +0.12% | 16,700 | 104億7580万 | +4.97% |
| 01/16 | 831 | 844 | 831 | 844 | +1.69% | 25,900 | 104億6340万 | +5.11% |
| 01/15 | 824 | 830 | 823 | 830 | +0.73% | 16,000 | 102億8984万 | +3.62% |
| 01/14 | 820 | 824 | 820 | 824 | +0.61% | 15,200 | 102億1545万 | +3.13% |
| 01/13 | （IR情報）15:30 2026年2月期第3四半期決算説明資料 |
| 01/13 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/13 | 822 | 825 | 819 | 819 | -0.12% | 26,400 | 101億5347万 | +2.89% |
| 01/09 | （IR情報）18:00 リニューアルオープン（スタミナ焼肉 ニュー サンヤ）に関するお知らせ |
| 01/09 | 820 | 824 | 820 | 820 | +0.24% | 11,100 | 101億6586万 | +3.14% |
| 01/08 | 816 | 822 | 816 | 818 | +0.12% | 11,200 | 101億4107万 | +3.15% |
| 01/07 | 815 | 822 | 815 | 817 | 0% | 13,800 | 101億2867万 | +3.16% |
| 01/06 | 815 | 823 | 813 | 817 | 0% | 14,100 | 101億2867万 | +3.29% |
| 01/05 | 824 | 824 | 815 | 817 | -0.61% | 16,400 | 101億2867万 | +3.42% |
| 2025 |
| 12/30 | 815 | 824 | 811 | 822 | +0.86% | 16,700 | 101億9066万 | +4.18% |
| 12/29 | 799 | 815 | 797 | 815 | +2.77% | 38,600 | 101億388万 | +3.56% |
| 12/26 | 795 | 798 | 793 | 793 | 0% | 21,700 | 98億3113万 | +0.89% |
| 12/25 | 788 | 793 | 788 | 793 | +0.38% | 12,100 | 98億3113万 | +1.02% |
| 12/24 | 792 | 792 | 788 | 790 | -0.25% | 10,400 | 97億9394万 | +0.77% |
| 12/23 | 790 | 792 | 789 | 792 | +0.25% | 12,600 | 98億1874万 | +1.15% |
| 12/22 | 789 | 790 | 788 | 790 | +0.25% | 9,100 | 97億9394万 | +1.02% |
| 12/19 | 784 | 790 | 784 | 788 | +0.25% | 7,200 | 97億6915万 | +0.77% |
| 12/18 | 785 | 788 | 785 | 786 | +0.13% | 5,100 | 97億4435万 | +0.64% |
| 12/17 | 784 | 790 | 784 | 785 | 0% | 9,000 | 97億3195万 | +0.64% |
| 12/16 | 788 | 788 | 785 | 785 | 0% | 7,000 | 97億3195万 | +0.77% |
| 12/15 | 785 | 788 | 785 | 785 | +0.26% | 7,000 | 97億3195万 | +0.9% |
| 12/12 | 781 | 790 | 781 | 783 | -0.63% | 12,000 | 97億716万 | +0.77% |
| 12/11 | 789 | 790 | 785 | 788 | 0% | 6,200 | 97億6915万 | +1.55% |
| 12/10 | 785 | 790 | 785 | 788 | +0.38% | 5,400 | 97億6915万 | +1.68% |
| 12/09 | 790 | 790 | 785 | 785 | -0.51% | 7,200 | 97億3195万 | +1.42% |
| 12/08 | 780 | 789 | 778 | 789 | +1.41% | 10,100 | 97億8154万 | +2.2% |
| 12/05 | 776 | 778 | 770 | 778 | +1.17% | 5,300 | 96億4517万 | +0.91% |
| 12/04 | 776 | 777 | 768 | 769 | -1.03% | 10,000 | 95億3360万 | -0.13% |
| 12/03 | 787 | 787 | 777 | 777 | -1.27% | 14,600 | 96億3277万 | +1.04% |
| 12/02 | 787 | 787 | 781 | 787 | 0% | 6,800 | 97億5675万 | +2.47% |
| 12/01 | 787 | 788 | 784 | 787 | +0.25% | 5,000 | 97億5675万 | +2.61% |
| 11/28 | 787 | 788 | 782 | 785 | -0.25% | 9,200 | 97億3195万 | +2.48% |
| 11/27 | 790 | 790 | 785 | 787 | -0.25% | 5,500 | 97億5675万 | +2.88% |
| 11/26 | 786 | 790 | 786 | 789 | +0.51% | 12,300 | 97億8154万 | +3.27% |
| 11/25 | 780 | 788 | 780 | 785 | +0.77% | 14,200 | 97億3195万 | +2.75% |
| 11/21 | 776 | 780 | 775 | 779 | +0.39% | 8,000 | 96億5757万 | +2.1% |
| 11/20 | 772 | 777 | 770 | 776 | +0.65% | 7,900 | 96億2038万 | +1.84% |
| 11/19 | 770 | 773 | 769 | 771 | +0.26% | 8,100 | 95億5839万 | +1.18% |
| 11/18 | 768 | 773 | 768 | 769 | +0.13% | 5,500 | 95億3360万 | +0.92% |
| 11/17 | 772 | 773 | 768 | 768 | -0.26% | 6,400 | 95億2120万 | +0.79% |
| 11/14 | 774 | 774 | 770 | 770 | -0.39% | 5,500 | 95億4599万 | +1.05% |
| 11/13 | 765 | 774 | 765 | 773 | +0.65% | 6,400 | 95億8319万 | +1.44% |
| 11/12 | 768 | 768 | 760 | 768 | +1.05% | 6,400 | 95億2120万 | +0.79% |
| 11/11 | 765 | 769 | 760 | 760 | -0.39% | 10,800 | 94億2202万 | -0.26% |
| 11/10 | 759 | 763 | 756 | 763 | +0.79% | 11,900 | 94億5921万 | 0% |
| 11/07 | 755 | 759 | 754 | 757 | +0.26% | 4,900 | 93億8483万 | -0.79% |
| 11/06 | 754 | 759 | 754 | 755 | -0.13% | 4,900 | 93億6003万 | -1.05% |
| 11/05 | 756 | 759 | 752 | 756 | 0% | 7,700 | 93億7243万 | -1.05% |
| 11/04 | 757 | 758 | 753 | 756 | +0.53% | 9,400 | 93億7243万 | -1.18% |
| 10/31 | 756 | 756 | 749 | 752 | +0.4% | 8,400 | 93億2284万 | -1.7% |
| 10/30 | 750 | 753 | 749 | 749 | -0.13% | 17,700 | 92億8565万 | -2.22% |
| 10/29 | 757 | 757 | 750 | 750 | -0.92% | 17,400 | 92億9805万 | -2.22% |
| 10/28 | 761 | 762 | 757 | 757 | -0.53% | 18,200 | 93億8483万 | -1.43% |
| 10/27 | 760 | 766 | 760 | 761 | +0.13% | 16,600 | 94億3442万 | -1.04% |
| 10/24 | 763 | 764 | 760 | 760 | -0.13% | 6,300 | 94億2202万 | -1.17% |
| 10/23 | 762 | 764 | 761 | 761 | -0.13% | 8,700 | 94億3442万 | -1.17% |
| 10/22 | 762 | 765 | 762 | 762 | -0.13% | 6,600 | 94億4681万 | -1.04% |
| 10/21 | 763 | 769 | 763 | 763 | -1.04% | 15,800 | 94億5921万 | -0.91% |
| 10/20 | 770 | 773 | 766 | 771 | +0.52% | 10,700 | 95億5839万 | 0% |
| 10/17 | 766 | 772 | 766 | 767 | 0% | 6,200 | 95億880万 | -0.52% |
| 10/16 | 770 | 770 | 767 | 767 | 0% | 6,500 | 95億880万 | -0.65% |
| 10/15 | 770 | 772 | 766 | 767 | +0.52% | 7,600 | 95億880万 | -0.65% |
| 10/14 | 767 | 772 | 763 | 763 | -1.42% | 24,000 | 94億5921万 | -1.17% |
| 10/10 | （IR情報）16:30 2026年2月期第2四半期決算短信〔日本基準〕(連結) |
| 10/10 | （IR情報）16:30 2026年2月期第2四半期決算説明資料 |
| 10/10 | 772 | 775 | 770 | 774 | +0.26% | 8,800 | 95億9558万 | +0.26% |
| 10/09 | 780 | 780 | 772 | 772 | -0.64% | 10,000 | 95億7079万 | +0.26% |
| 10/08 | 773 | 778 | 773 | 777 | +0.78% | 8,200 | 96億3277万 | +1.04% |
| 10/07 | 774 | 777 | 771 | 771 | 0% | 15,000 | 95億5839万 | +0.39% |
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。
