| 2026 |
| 03/06 | 1,606 | 1,611 | 1,593 | 1,611 | +0.31% | 11,600 | 233億8849万 | -1.65% |
| 03/05 | 1,588 | 1,610 | 1,587 | 1,606 | +2.95% | 8,600 | 233億1590万 | -2.01% |
| 03/04 | 1,570 | 1,577 | 1,560 | 1,560 | -0.7% | 15,900 | 226億4808万 | -4.94% |
| 03/03 | 1,603 | 1,606 | 1,571 | 1,571 | -2% | 23,400 | 228億777万 | -4.44% |
| 03/02 | 1,619 | 1,619 | 1,603 | 1,603 | -0.8% | 16,600 | 232億7235万 | -2.67% |
| 02/27 | 1,614 | 1,622 | 1,608 | 1,616 | +0.5% | 17,600 | 234億6108万 | -2% |
| 02/26 | 1,628 | 1,631 | 1,602 | 1,608 | -4.91% | 49,300 | 233億4494万 | -2.55% |
| 02/25 | 1,685 | 1,691 | 1,678 | 1,691 | +0.77% | 37,400 | 245億4993万 | +2.36% |
| 02/24 | 1,682 | 1,683 | 1,673 | 1,678 | +0.36% | 22,000 | 243億6120万 | +1.7% |
| 02/20 | 1,680 | 1,687 | 1,665 | 1,672 | +0.12% | 29,100 | 242億7409万 | +1.39% |
| 02/19 | （IR情報）15:30 2026年2月期配当予想の修正(増配)に関するお知らせ |
| 02/19 | 1,665 | 1,670 | 1,665 | 1,670 | +0.54% | 11,300 | 242億4506万 | +1.33% |
| 02/18 | 1,665 | 1,667 | 1,661 | 1,661 | 0% | 12,900 | 241億1439万 | +0.85% |
| 02/17 | 1,655 | 1,664 | 1,655 | 1,661 | +0.06% | 9,100 | 241億1439万 | +0.97% |
| 02/16 | 1,656 | 1,664 | 1,656 | 1,660 | +0.24% | 12,300 | 240億9988万 | +1.03% |
| 02/13 | 1,661 | 1,664 | 1,656 | 1,656 | -0.18% | 6,200 | 240億4180万 | +0.98% |
| 02/12 | 1,660 | 1,662 | 1,655 | 1,659 | +0.24% | 12,100 | 240億8536万 | +1.34% |
| 02/10 | 1,655 | 1,659 | 1,651 | 1,655 | +0.3% | 6,200 | 240億2729万 | +1.22% |
| 02/09 | 1,648 | 1,658 | 1,640 | 1,650 | -0.48% | 13,300 | 239億5470万 | +1.1% |
| 02/06 | 1,649 | 1,658 | 1,640 | 1,658 | +0.73% | 9,800 | 240億7084万 | +1.78% |
| 02/05 | 1,635 | 1,647 | 1,635 | 1,646 | +0.67% | 6,600 | 238億9662万 | +1.23% |
| 02/04 | 1,640 | 1,640 | 1,630 | 1,635 | +0.25% | 4,700 | 237億3693万 | +0.8% |
| 02/03 | 1,630 | 1,638 | 1,626 | 1,631 | 0% | 5,000 | 236億7885万 | +0.8% |
| 02/02 | 1,625 | 1,633 | 1,625 | 1,631 | +0.37% | 5,600 | 236億7885万 | +0.99% |
| 01/30 | 1,635 | 1,635 | 1,623 | 1,625 | -0.67% | 8,200 | 235億9175万 | +0.81% |
| 01/29 | 1,649 | 1,649 | 1,634 | 1,636 | -0.37% | 6,800 | 237億5144万 | +1.68% |
| 01/28 | 1,648 | 1,649 | 1,641 | 1,642 | -0.12% | 8,500 | 238億3855万 | +2.31% |
| 01/27 | 1,650 | 1,650 | 1,634 | 1,644 | -0.36% | 6,100 | 238億6759万 | +2.62% |
| 01/26 | 1,640 | 1,650 | 1,639 | 1,650 | +0.06% | 7,000 | 239億5470万 | +3.25% |
| 01/23 | 1,645 | 1,650 | 1,633 | 1,649 | +0.24% | 9,800 | 239億4018万 | +3.45% |
| 01/22 | 1,645 | 1,650 | 1,642 | 1,645 | -0.12% | 7,600 | 238億8211万 | +3.46% |
| 01/21 | 1,645 | 1,655 | 1,645 | 1,647 | +0.12% | 7,200 | 239億1114万 | +3.85% |
| 01/20 | 1,651 | 1,651 | 1,645 | 1,645 | +0.24% | 8,600 | 238億8211万 | +3.98% |
| 01/19 | 1,655 | 1,655 | 1,641 | 1,641 | -0.55% | 8,800 | 238億2403万 | +3.99% |
| 01/16 | 1,655 | 1,660 | 1,641 | 1,650 | +0.18% | 8,900 | 239億5470万 | +4.83% |
| 01/15 | 1,650 | 1,655 | 1,640 | 1,647 | +0.06% | 18,100 | 239億1114万 | +4.97% |
| 01/14 | 1,618 | 1,646 | 1,608 | 1,646 | +2.49% | 45,900 | 238億9662万 | +5.18% |
| 01/13 | （IR情報）15:30 株主優待制度の拡充に関するお知らせ |
| 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](非連結) |
| 01/13 | 1,613 | 1,619 | 1,596 | 1,606 | -0.25% | 19,500 | 233億1590万 | +2.95% |
| 01/09 | 1,596 | 1,610 | 1,585 | 1,610 | +0.88% | 12,800 | 233億7398万 | +3.4% |
| 01/08 | 1,590 | 1,599 | 1,577 | 1,596 | +0.44% | 9,300 | 231億7072万 | +2.7% |
| 01/07 | 1,599 | 1,599 | 1,587 | 1,589 | -0.38% | 4,800 | 230億6910万 | +2.45% |
| 01/06 | 1,590 | 1,599 | 1,574 | 1,595 | +0.13% | 11,700 | 231億5621万 | +2.97% |
| 01/05 | 1,581 | 1,599 | 1,580 | 1,593 | +0.95% | 14,900 | 231億2717万 | +3.04% |
| 2025 |
| 12/30 | 1,565 | 1,580 | 1,565 | 1,578 | +0.83% | 9,900 | 229億940万 | +2.27% |
| 12/29 | 1,540 | 1,574 | 1,540 | 1,565 | +1.16% | 11,500 | 227億2067万 | +1.62% |
| 12/26 | （IR情報）11:00 ロイヤルホールディングス・銚子丸・双日が協業 寿司を軸とした飲食店「SUSHI NIGIRIBA」を米国に２店舗オープン |
| 12/26 | 1,544 | 1,555 | 1,540 | 1,547 | +0.19% | 15,100 | 224億5934万 | +0.59% |
| 12/25 | 1,550 | 1,553 | 1,542 | 1,544 | -0.19% | 8,600 | 224億1579万 | +0.46% |
| 12/24 | 1,547 | 1,555 | 1,547 | 1,547 | -0.26% | 6,100 | 224億5934万 | +0.78% |
| 12/23 | 1,554 | 1,559 | 1,548 | 1,551 | -0.19% | 6,500 | 225億1741万 | +1.11% |
| 12/22 | 1,561 | 1,570 | 1,551 | 1,554 | +0.06% | 5,800 | 225億6097万 | +1.44% |
| 12/19 | 1,551 | 1,553 | 1,549 | 1,553 | +0.26% | 8,800 | 225億4645万 | +1.44% |
| 12/18 | 1,550 | 1,550 | 1,549 | 1,549 | 0% | 3,100 | 224億8838万 | +1.24% |
| 12/17 | 1,548 | 1,551 | 1,547 | 1,549 | +0.13% | 1,700 | 224億8838万 | +1.31% |
| 12/16 | 1,547 | 1,550 | 1,546 | 1,547 | -0.13% | 3,400 | 224億5934万 | +1.24% |
| 12/15 | 1,542 | 1,549 | 1,541 | 1,549 | +0.06% | 2,800 | 224億8838万 | +1.44% |
| 12/12 | 1,547 | 1,548 | 1,541 | 1,548 | +0.26% | 5,400 | 224億7386万 | +1.44% |
| 12/11 | 1,545 | 1,547 | 1,544 | 1,544 | -0.06% | 4,800 | 224億1579万 | +1.31% |
| 12/10 | 1,547 | 1,548 | 1,541 | 1,545 | +0.13% | 4,100 | 224億3031万 | +1.44% |
| 12/09 | 1,534 | 1,549 | 1,534 | 1,543 | +0.26% | 7,700 | 224億127万 | +1.38% |
| 12/08 | 1,534 | 1,539 | 1,524 | 1,539 | +0.33% | 7,800 | 223億4320万 | +1.18% |
| 12/05 | 1,523 | 1,534 | 1,523 | 1,534 | +0.72% | 3,600 | 222億7061万 | +0.92% |
| 12/04 | 1,528 | 1,532 | 1,520 | 1,523 | -0.59% | 6,900 | 221億1091万 | +0.26% |
| 12/03 | 1,540 | 1,540 | 1,530 | 1,532 | -0.2% | 5,100 | 222億4157万 | +0.86% |
| 12/02 | 1,535 | 1,535 | 1,527 | 1,535 | +0.33% | 3,800 | 222億8513万 | +1.05% |
| 12/01 | 1,525 | 1,530 | 1,520 | 1,530 | +0.39% | 5,300 | 222億1254万 | +0.72% |
| 11/28 | （IR情報）16:00 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 11/28 | 1,523 | 1,527 | 1,516 | 1,524 | +0.2% | 6,000 | 221億2543万 | +0.4% |
| 11/27 | 1,516 | 1,524 | 1,516 | 1,521 | +0.26% | 5,800 | 220億8187万 | +0.2% |
| 11/26 | 1,522 | 1,522 | 1,516 | 1,517 | +0.13% | 5,500 | 220億2380万 | -0.13% |
| 11/25 | 1,513 | 1,524 | 1,513 | 1,515 | +0.13% | 6,100 | 219億9477万 | -0.26% |
| 11/21 | 1,508 | 1,516 | 1,508 | 1,513 | -0.13% | 4,300 | 219億6573万 | -0.46% |
| 11/20 | 1,510 | 1,516 | 1,506 | 1,515 | +0.33% | 4,900 | 219億9477万 | -0.39% |
| 11/19 | 1,515 | 1,515 | 1,506 | 1,510 | +0.2% | 6,100 | 219億2218万 | -0.72% |
| 11/18 | 1,519 | 1,519 | 1,507 | 1,507 | -0.26% | 9,300 | 218億7862万 | -0.99% |
| 11/17 | 1,520 | 1,524 | 1,510 | 1,511 | -0.59% | 7,500 | 219億3669万 | -0.85% |
| 11/14 | 1,520 | 1,526 | 1,520 | 1,520 | 0% | 1,600 | 220億6736万 | -0.46% |
| 11/13 | 1,527 | 1,530 | 1,520 | 1,520 | -0.46% | 4,200 | 220億6736万 | -0.59% |
| 11/12 | （IR情報）15:30 ストックオプション(新株予約権)の発行に関するお知らせ |
| 11/12 | 1,529 | 1,531 | 1,523 | 1,527 | -0.07% | 4,500 | 221億6898万 | -0.26% |
| 11/11 | 1,525 | 1,528 | 1,523 | 1,528 | -0.07% | 4,000 | 221億8350万 | -0.33% |
| 11/10 | 1,515 | 1,529 | 1,507 | 1,529 | +0.79% | 11,600 | 221億9802万 | -0.33% |
| 11/07 | 1,512 | 1,517 | 1,506 | 1,517 | +0.73% | 2,500 | 220億2380万 | -1.24% |
| 11/06 | 1,511 | 1,515 | 1,506 | 1,506 | -0.33% | 11,000 | 218億6410万 | -2.08% |
| 11/05 | 1,525 | 1,525 | 1,511 | 1,511 | -0.46% | 5,900 | 219億3669万 | -2.01% |
| 11/04 | 1,525 | 1,528 | 1,517 | 1,518 | -0.46% | 5,500 | 220億3832万 | -1.75% |
| 10/31 | 1,536 | 1,536 | 1,524 | 1,525 | +0.79% | 3,600 | 221億3995万 | -1.49% |
| 10/30 | 1,516 | 1,538 | 1,513 | 1,513 | -0.07% | 9,900 | 219億6573万 | -2.39% |
| 10/29 | 1,531 | 1,534 | 1,514 | 1,514 | -0.85% | 10,400 | 219億8025万 | -2.51% |
| 10/28 | 1,540 | 1,540 | 1,527 | 1,527 | +0.07% | 6,200 | 221億6898万 | -1.86% |
| 10/27 | 1,520 | 1,530 | 1,520 | 1,526 | +0.39% | 10,600 | 221億5446万 | -2.05% |
| 10/24 | 1,530 | 1,530 | 1,520 | 1,520 | -0.13% | 8,300 | 220億6736万 | -2.56% |
| 10/23 | 1,528 | 1,530 | 1,521 | 1,522 | -0.39% | 5,500 | 220億9639万 | -2.56% |
| 10/22 | 1,533 | 1,540 | 1,528 | 1,528 | -0.2% | 7,200 | 221億8350万 | -2.3% |
| 10/21 | 1,533 | 1,545 | 1,531 | 1,531 | 0% | 8,000 | 222億2705万 | -2.17% |
| 10/20 | 1,534 | 1,539 | 1,531 | 1,531 | -0.13% | 5,100 | 222億2705万 | -2.3% |
| 10/17 | 1,534 | 1,534 | 1,528 | 1,533 | -0.07% | 4,200 | 222億5609万 | -2.29% |
| 10/16 | 1,528 | 1,539 | 1,521 | 1,534 | +0.66% | 14,100 | 222億7061万 | -2.29% |
| 10/15 | 1,539 | 1,546 | 1,524 | 1,524 | -0.13% | 8,600 | 221億2543万 | -3.05% |
| 10/14 | 1,542 | 1,542 | 1,518 | 1,526 | -2.18% | 32,300 | 221億5446万 | -3.05% |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 10/10 | 1,560 | 1,567 | 1,554 | 1,560 | -0.83% | 14,600 | 226億4808万 | -0.95% |
| 10/09 | 1,585 | 1,586 | 1,573 | 1,573 | -0.63% | 5,500 | 228億3681万 | -0.13% |
| 10/08 | 1,565 | 1,584 | 1,565 | 1,583 | +1.15% | 7,700 | 229億8199万 | +0.57% |
| 10/07 | 1,570 | 1,574 | 1,562 | 1,565 | -0.57% | 7,900 | 227億2067万 | -0.45% |
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。
