| 2026 |
| 10/23 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 10/23 | 6,030 | 6,200 | 5,980 | 6,020 | +1.52% | 279,900 | - | +8.63% |
| 10/22 | 5,890 | 5,980 | 5,880 | 5,930 | +0.17% | 128,700 | - | +7.43% |
| 10/21 | 6,120 | 6,150 | 5,890 | 5,920 | -2.79% | 281,200 | - | +7.56% |
| 10/20 | 6,000 | 6,100 | 5,930 | 6,090 | +2.18% | 322,500 | - | +10.89% |
| 10/19 | 5,830 | 5,960 | 5,720 | 5,960 | +4.01% | 302,600 | - | +8.82% |
| 10/16 | 5,670 | 5,790 | 5,660 | 5,730 | +1.96% | 146,300 | - | +4.68% |
| 10/15 | 5,500 | 5,630 | 5,470 | 5,620 | +1.63% | 182,300 | - | +2.63% |
| 10/14 | 5,560 | 5,570 | 5,440 | 5,530 | -0.18% | 143,000 | - | +0.91% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 158,251株（0.4%）-0.21%義務消失 |
| 10/13 | 5,570 | 5,610 | 5,500 | 5,540 | +0.36% | 131,800 | - | +0.98% |
| 10/09 | （IR情報）15:30 2027年6月期9月度月次売上高前期比(速報値)及び店舗数のお知らせ |
| 10/09 | 5,450 | 5,540 | 5,440 | 5,520 | +1.66% | 160,900 | - | +0.62% |
| 10/09 | （空売り報告）Morgan Stanley & Co. International plc 12,848株（0.03%）-0.66%義務消失 |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 242,451株（0.61%）再IN |
| 10/08 | 5,400 | 5,450 | 5,300 | 5,430 | +0.56% | 202,900 | - | -1.2% |
| 10/08 | （空売り報告）Morgan Stanley & Co. International plc 274,048株（0.69%）新規 |
| 10/07 | 5,290 | 5,430 | 5,280 | 5,400 | +1.5% | 264,200 | - | -2.01% |
| 10/06 | 5,350 | 5,390 | 5,230 | 5,320 | -4.14% | 631,400 | - | -3.81% |
| 10/05 | （IR情報）17:05 当社『焼肉きんぐ』公式アプリ会員管理システムへの第三者からの不正アクセスによる個人情報漏えいに関するお知らせ |
| 10/05 | 5,550 | 5,550 | 5,480 | 5,550 | +0.73% | 140,900 | - | +0.13% |
| 10/02 | 5,480 | 5,520 | 5,440 | 5,510 | +0.36% | 133,700 | - | -0.68% |
| 10/01 | 5,460 | 5,570 | 5,400 | 5,490 | 0% | 225,400 | - | -1.19% |
| 09/30 | 5,300 | 5,540 | 5,260 | 5,490 | +2.81% | 226,800 | - | -1.37% |
| 09/29 | 5,330 | 5,370 | 5,220 | 5,340 | +0.19% | 190,100 | - | -4.18% |
| 09/28 | 5,290 | 5,370 | 5,270 | 5,330 | +2.11% | 189,000 | - | -4.6% |
| 09/25 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 09/25 | 5,270 | 5,280 | 5,190 | 5,220 | -0.38% | 176,800 | - | -6.85% |
| 09/24 | 5,330 | 5,410 | 5,210 | 5,240 | -1.69% | 197,600 | - | -6.79% |
| 09/18 | 5,240 | 5,370 | 5,190 | 5,330 | +1.72% | 211,600 | - | -5.45% |
| 09/17 | 5,320 | 5,410 | 5,220 | 5,240 | -1.87% | 177,300 | - | -7.26% |
| 09/16 | 5,460 | 5,460 | 5,340 | 5,340 | -2.2% | 135,600 | - | -5.77% |
| 09/15 | 5,520 | 5,580 | 5,420 | 5,460 | -0.36% | 139,500 | - | -3.96% |
| 09/14 | 5,470 | 5,520 | 5,400 | 5,480 | -0.72% | 162,300 | - | -3.59% |
| 09/11 | 5,580 | 5,630 | 5,490 | 5,520 | -1.95% | 190,500 | - | -2.9% |
| 09/10 | 5,700 | 5,700 | 5,550 | 5,630 | -1.23% | 155,600 | - | -0.92% |
| 09/09 | （IR情報）15:30 2027年6月期8月度月次売上高前期比(速報値)及び店舗数のお知らせ |
| 09/09 | 5,860 | 5,860 | 5,700 | 5,700 | -3.23% | 139,400 | - | +0.49% |
| 09/08 | 5,800 | 5,970 | 5,790 | 5,890 | +1.73% | 201,300 | - | +4.1% |
| 09/07 | 5,850 | 5,920 | 5,710 | 5,790 | +1.4% | 182,000 | - | +2.77% |
| 09/04 | 5,650 | 5,770 | 5,640 | 5,710 | +0.53% | 112,800 | - | +1.57% |
| 09/03 | 5,630 | 5,680 | 5,570 | 5,680 | +2.34% | 153,400 | - | +1.28% |
| 09/02 | 5,690 | 5,740 | 5,530 | 5,550 | -3.48% | 181,700 | - | -0.84% |
| 09/01 | 5,800 | 5,880 | 5,750 | 5,750 | -1.2% | 110,600 | - | +3.01% |
| 08/31 | 5,920 | 6,010 | 5,820 | 5,820 | -1.19% | 243,400 | - | +4.71% |
| 08/28 | 5,750 | 5,900 | 5,750 | 5,890 | +4.8% | 212,000 | - | +6.61% |
| 08/27 | 5,650 | 5,760 | 5,620 | 5,620 | -1.06% | 109,800 | - | +2.42% |
| 08/26 | 5,720 | 5,750 | 5,680 | 5,680 | -0.7% | 94,900 | - | +3.95% |
| 08/25 | 5,810 | 5,830 | 5,700 | 5,720 | -0.17% | 92,600 | - | +5.11% |
| 08/24 | 5,700 | 5,830 | 5,670 | 5,730 | +1.06% | 116,900 | - | +5.7% |
| 08/21 | （IR情報）16:00 定款一部変更のお知らせ |
| 08/21 | （IR情報）16:00 業績条件付譲渡制限付株式報酬制度の導入に関するお知らせ |
| 08/21 | （IR情報）16:00 役員人事に関するお知らせ |
| 08/21 | 5,750 | 5,790 | 5,580 | 5,670 | -0.18% | 155,200 | - | +5.1% |
| 08/20 | 5,930 | 5,930 | 5,670 | 5,680 | -1.22% | 165,800 | - | +5.77% |
| 08/19 | 5,750 | 5,930 | 5,710 | 5,750 | +1.05% | 200,500 | - | +7.62% |
| 08/18 | 5,610 | 5,720 | 5,560 | 5,690 | +1.43% | 158,900 | - | +7.1% |
| 08/17 | 5,620 | 5,660 | 5,520 | 5,610 | -0.88% | 144,000 | - | +6.15% |
| 08/14 | 5,610 | 5,760 | 5,590 | 5,660 | +0.18% | 185,900 | - | +7.56% |
| 08/13 | 5,750 | 5,830 | 5,650 | 5,650 | -2.42% | 256,400 | - | +7.82% |
| 08/12 | （IR情報）15:30 2027年6月期7月度月次売上高前期比(速報値)及び店舗数のお知らせ |
| 08/12 | 5,730 | 5,930 | 5,540 | 5,790 | +6.43% | 690,600 | - | +11% |
| 08/10 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 08/10 | （IR情報）15:30 2026年6月期通期決算補足資料 |
| 08/10 | （IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結) |
| 08/10 | 5,490 | 5,550 | 5,370 | 5,440 | -1.27% | 301,400 | - | +4.98% |
| 08/07 | 5,450 | 5,580 | 5,380 | 5,510 | +1.47% | 252,900 | - | +6.91% |
| 08/06 | 5,480 | 5,510 | 5,370 | 5,430 | +0.93% | 215,000 | - | +6.05% |
| 08/05 | 5,310 | 5,400 | 5,290 | 5,380 | +0.56% | 208,000 | - | +5.7% |
| 08/04 | 5,310 | 5,380 | 5,210 | 5,350 | +0.75% | 223,000 | - | +5.63% |
| 08/03 | 5,320 | 5,500 | 5,280 | 5,310 | -3.1% | 304,800 | - | +5.27% |
| 07/31 | 5,260 | 5,540 | 5,240 | 5,480 | +2.24% | 283,600 | - | +9.23% |
| 07/30 | 5,390 | 5,420 | 5,300 | 5,360 | -0.74% | 207,100 | - | +7.52% |
| 07/29 | 5,200 | 5,420 | 5,150 | 5,400 | +4.05% | 333,200 | - | +9.07% |
| 07/28 | 5,160 | 5,200 | 5,100 | 5,190 | +0.78% | 132,000 | - | +5.53% |
| 07/27 | 5,010 | 5,150 | 5,010 | 5,150 | +3.52% | 123,100 | - | +5.19% |
| 07/27 | （空売り報告）JPM Securities Japan Co Ltd. 177,933株（0.45%）-0.09%義務消失 |
| 07/24 | 4,910 | 5,010 | 4,885 | 4,975 | +0.4% | 128,700 | - | +2.05% |
| 07/23 | 4,950 | 5,000 | 4,915 | 4,955 | -1.49% | 146,400 | - | +1.98% |
| 07/23 | （空売り報告）JPM Securities Japan Co Ltd. 213,201株（0.54%）再IN |
| 07/22 | 5,050 | 5,130 | 4,980 | 5,030 | -1.95% | 182,500 | - | +3.73% |
| 07/22 | （空売り報告）JPM Securities Japan Co Ltd. 193,213株（0.49%）-0.12%義務消失 |
| 07/21 | 5,170 | 5,270 | 5,100 | 5,130 | -1.35% | 156,200 | - | +6.1% |
| 07/21 | （空売り報告）JPM Securities Japan Co Ltd. 242,913株（0.61%）+0.1% |
| 07/17 | 5,130 | 5,270 | 5,100 | 5,200 | +2.36% | 199,600 | - | +7.86% |
| 07/17 | （空売り報告）JPM Securities Japan Co Ltd. 203,413株（0.51%）-0.15% |
| 07/16 | 5,040 | 5,130 | 5,040 | 5,080 | +0.79% | 106,700 | - | +5.77% |
| 07/15 | 5,090 | 5,120 | 5,010 | 5,040 | +0.4% | 118,100 | - | +5.24% |
| 07/14 | 5,000 | 5,100 | 4,995 | 5,020 | +0.5% | 147,600 | - | +5.06% |
| 07/14 | （空売り報告）JPM Securities Japan Co Ltd. 259,513株（0.66%）+0.12% |
| 07/13 | 4,985 | 5,020 | 4,940 | 4,995 | +0.2% | 145,700 | - | +5% |
| 07/13 | （空売り報告）JPM Securities Japan Co Ltd. 214,813株（0.54%）-0.06% |
| 07/10 | 5,040 | 5,050 | 4,935 | 4,985 | -1.09% | 233,100 | - | +5.19% |
| 07/09 | （IR情報）15:30 2026年6月期6月度月次売上高前期比(速報値)及び店舗数のお知らせ |
| 07/09 | 5,100 | 5,130 | 5,010 | 5,040 | -1.37% | 178,400 | - | +6.67% |
| 07/08 | 5,100 | 5,180 | 5,040 | 5,110 | +1.19% | 269,400 | - | +8.68% |
| 07/07 | 4,950 | 5,060 | 4,920 | 5,050 | +2.33% | 250,900 | - | +7.77% |
| 07/06 | 4,810 | 4,940 | 4,805 | 4,935 | +4.11% | 237,800 | - | +5.61% |
| 07/03 | 4,730 | 4,780 | 4,695 | 4,740 | +1.72% | 137,400 | - | +1.63% |
| 07/02 | 4,760 | 4,880 | 4,645 | 4,660 | -0.64% | 218,000 | - | -0.34% |
| 07/01 | 4,730 | 4,730 | 4,635 | 4,690 | -1.37% | 176,900 | - | +0.17% |
| 06/30 | 4,810 | 4,825 | 4,725 | 4,755 | -1.14% | 195,700 | - | +1.49% |
| 06/29 | 4,820 | 4,880 | 4,745 | 4,810 | +3.66% | 667,900 | - | +2.8% |
| 06/26 | 4,690 | 4,745 | 4,585 | 4,640 | -0.75% | 736,600 | - | -0.73% |
| 06/25 | 4,585 | 4,710 | 4,550 | 4,675 | +3.31% | 354,900 | - | -0.17% |
| 06/24 | 4,550 | 4,575 | 4,500 | 4,525 | -0.88% | 237,200 | - | -3.52% |
| 06/23 | 4,640 | 4,650 | 4,565 | 4,565 | -1.62% | 242,600 | - | -2.98% |
| 06/22 | 4,675 | 4,675 | 4,625 | 4,640 | 0% | 302,300 | - | -1.76% |
| 06/19 | 4,635 | 4,685 | 4,595 | 4,640 | +1.64% | 354,500 | - | -1.84% |
| 06/18 | 4,710 | 4,710 | 4,500 | 4,565 | -3.18% | 504,300 | - | -3.55% |
| 06/18 | （空売り報告）JPM Securities Japan Co Ltd. 235,513株（0.6%）+0.09% |
| 06/17 | 4,710 | 4,780 | 4,705 | 4,715 | +0.86% | 218,900 | - | -0.55% |
| 06/16 | （IR情報）15:30 (訂正)「子会社増資(特定子会社化)に関するお知らせ」の一部訂正について |
| 06/16 | 4,785 | 4,795 | 4,635 | 4,675 | -2.3% | 288,700 | - | -1.39% |
| 06/16 | （空売り報告）JPM Securities Japan Co Ltd. 201,513株（0.51%）再IN |
| 06/15 | （IR情報）15:30 当社の機構改革ならびに役員人事に関するお知らせ |
| 06/15 | 4,755 | 4,795 | 4,730 | 4,785 | +1.16% | 295,300 | - | +0.89% |
| 06/12 | 4,740 | 4,765 | 4,665 | 4,730 | 0% | 261,200 | - | -0.36% |
| 06/12 | （空売り報告）JPM Securities Japan Co Ltd. 191,113株（0.48%）-0.02%義務消失 |
| 06/11 | 4,765 | 4,850 | 4,720 | 4,730 | -1.05% | 254,100 | - | +0.08% |
| 06/10 | 4,630 | 4,800 | 4,610 | 4,780 | +6.46% | 362,200 | - | +1.55% |
| 06/10 | （空売り報告）JPM Securities Japan Co Ltd. 199,113株（0.5%）再IN |
| 06/09 | （IR情報）15:30 2026年6月期5月度月次売上高前期比(速報値)及び店舗数のお知らせ |
| 06/09 | 4,600 | 4,600 | 4,460 | 4,490 | -1.32% | 252,400 | - | -4.22% |
| 06/08 | 4,635 | 4,790 | 4,510 | 4,550 | -1.73% | 314,800 | - | -2.72% |
| 06/08 | （空売り報告）JPM Securities Japan Co Ltd. 184,613株（0.47%）-0.03%義務消失 |
| 06/05 | 4,610 | 4,665 | 4,575 | 4,630 | +3.58% | 272,400 | - | -0.71% |
| 06/04 | 4,655 | 4,675 | 4,470 | 4,470 | -4.79% | 283,900 | - | -3.79% |
| 06/03 | 4,655 | 4,715 | 4,595 | 4,695 | -0.63% | 172,100 | - | +1.29% |
| 06/02 | 4,720 | 4,760 | 4,660 | 4,725 | +0.11% | 256,200 | - | +2.32% |
| 06/01 | 4,930 | 4,980 | 4,700 | 4,720 | -6.16% | 361,400 | - | +2.48% |
| 06/01 | （空売り報告）JPM Securities Japan Co Ltd. 198,301株（0.5%）再IN |
| 06/01 | （空売り報告）野村證券 195,283株（0.49%）-0.01%義務消失 |
| 05/29 | （自社株買い）取締役会(2026年2月9日)での決議状況(取得期間2026年2月10日～2026年2月10日) |
| 05/29 | 4,805 | 5,150 | 4,800 | 5,030 | +4.25% | 370,000 | - | +9.44% |
| 05/22 | （IR情報）15:30 当社子会社(孫会社)における固定資産の取得に関するお知らせ |
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。
