| 2026 |
| 07/29 | 5,200 | 5,420 | 5,150 | 5,400 | +4.05% | 333,200 | 2116億9609万 | +9.07% |
| 07/28 | 5,160 | 5,200 | 5,100 | 5,190 | +0.78% | 132,000 | 2034億6347万 | +5.53% |
| 07/27 | 5,010 | 5,150 | 5,010 | 5,150 | +3.52% | 123,100 | 2018億9535万 | +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 | 1950億3483万 | +2.05% |
| 07/23 | 4,950 | 5,000 | 4,915 | 4,955 | -1.49% | 146,400 | 1942億5077万 | +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 | 1971億9099万 | +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 | 2011億1129万 | +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 | 2038億5550万 | +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 | 1991億5114万 | +5.77% |
| 07/15 | 5,090 | 5,120 | 5,010 | 5,040 | +0.4% | 118,100 | 1975億8302万 | +5.24% |
| 07/14 | 5,000 | 5,100 | 4,995 | 5,020 | +0.5% | 147,600 | 1967億9896万 | +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 | 1958億1889万 | +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 | 1954億2686万 | +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 | 1975億8302万 | +6.67% |
| 07/08 | 5,100 | 5,180 | 5,040 | 5,110 | +1.19% | 269,400 | 2003億2723万 | +8.68% |
| 07/07 | 4,950 | 5,060 | 4,920 | 5,050 | +2.33% | 250,900 | 1979億7505万 | +7.77% |
| 07/06 | 4,810 | 4,940 | 4,805 | 4,935 | +4.11% | 237,800 | 1934億6671万 | +5.61% |
| 07/03 | 4,730 | 4,780 | 4,695 | 4,740 | +1.72% | 137,400 | 1858億2212万 | +1.63% |
| 07/02 | 4,760 | 4,880 | 4,645 | 4,660 | -0.64% | 218,000 | 1826億8589万 | -0.34% |
| 07/01 | 4,730 | 4,730 | 4,635 | 4,690 | -1.37% | 176,900 | 1838億6198万 | +0.17% |
| 06/30 | 4,810 | 4,825 | 4,725 | 4,755 | -1.14% | 195,700 | 1864億1017万 | +1.49% |
| 06/29 | 4,820 | 4,880 | 4,745 | 4,810 | +3.66% | 667,900 | 1885億6633万 | +2.8% |
| 06/26 | 4,690 | 4,745 | 4,585 | 4,640 | -0.75% | 736,600 | 1819億183万 | -0.73% |
| 06/25 | 4,585 | 4,710 | 4,550 | 4,675 | +3.31% | 354,900 | 1832億7393万 | -0.17% |
| 06/24 | 4,550 | 4,575 | 4,500 | 4,525 | -0.88% | 237,200 | 1773億9348万 | -3.52% |
| 06/23 | 4,640 | 4,650 | 4,565 | 4,565 | -1.62% | 242,600 | 1789億6160万 | -2.98% |
| 06/22 | 4,675 | 4,675 | 4,625 | 4,640 | 0% | 302,300 | 1819億183万 | -1.76% |
| 06/19 | 4,635 | 4,685 | 4,595 | 4,640 | +1.64% | 354,500 | 1819億183万 | -1.84% |
| 06/18 | 4,710 | 4,710 | 4,500 | 4,565 | -3.18% | 504,300 | 1789億6160万 | -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 | 1848億4205万 | -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 | 1832億7393万 | -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 | 1875億8626万 | +0.89% |
| 06/12 | 4,740 | 4,765 | 4,665 | 4,730 | 0% | 261,200 | 1854億3010万 | -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 | 1854億3010万 | +0.08% |
| 06/10 | 4,630 | 4,800 | 4,610 | 4,780 | +6.46% | 362,200 | 1873億9024万 | +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 | 1760億2138万 | -4.22% |
| 06/08 | 4,635 | 4,790 | 4,510 | 4,550 | -1.73% | 314,800 | 1783億7356万 | -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 | 1815億980万 | -0.71% |
| 06/04 | 4,655 | 4,675 | 4,470 | 4,470 | -4.79% | 283,900 | 1752億3732万 | -3.79% |
| 06/03 | 4,655 | 4,715 | 4,595 | 4,695 | -0.63% | 172,100 | 1840億5799万 | +1.29% |
| 06/02 | 4,720 | 4,760 | 4,660 | 4,725 | +0.11% | 256,200 | 1852億3408万 | +2.32% |
| 06/01 | 4,930 | 4,980 | 4,700 | 4,720 | -6.16% | 361,400 | 1850億3807万 | +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 | 1971億9099万 | +9.44% |
| 05/28 | 4,840 | 4,915 | 4,800 | 4,825 | +1.15% | 216,500 | 1891億5438万 | +5.49% |
| 05/27 | 4,615 | 4,775 | 4,575 | 4,770 | +3.58% | 193,100 | 1869億9821万 | +4.65% |
| 05/26 | 4,655 | 4,675 | 4,585 | 4,605 | -1.29% | 150,200 | 1805億2972万 | +1.34% |
| 05/25 | 4,890 | 4,890 | 4,650 | 4,665 | -4.41% | 214,200 | 1828億8190万 | +2.78% |
| 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 |
| 05/22 | 4,840 | 4,900 | 4,755 | 4,880 | +0.72% | 161,700 | 1913億1054万 | +7.75% |
| 05/22 | （空売り報告）野村證券 198,283株（0.5%）再IN |
| 05/21 | 4,920 | 4,920 | 4,825 | 4,845 | -1.12% | 134,700 | 1899億3844万 | +7.43% |
| 05/20 | 5,020 | 5,020 | 4,895 | 4,900 | -2.39% | 189,700 | 1920億9460万 | +9.01% |
| 05/19 | 4,785 | 5,040 | 4,785 | 5,020 | +6.24% | 339,500 | 1967億9896万 | +11.93% |
| 05/18 | （IR情報）16:30 子会社増資(特定子会社化)に関するお知らせ |
| 05/18 | 4,825 | 4,830 | 4,655 | 4,725 | -1.36% | 191,900 | 1852億3408万 | +5.54% |
| 05/15 | 4,730 | 4,835 | 4,725 | 4,790 | +0.31% | 153,500 | 1877億8227万 | +6.94% |
| 05/14 | （IR情報）15:30 2026年6月期4月度月次売上高前期比(速報値)及び店舗数のお知らせ |
| 05/14 | 4,735 | 4,780 | 4,670 | 4,775 | +1.49% | 151,500 | 1871億9423万 | +6.61% |
| 05/14 | （空売り報告）野村證券 195,683株（0.49%）-0.01%義務消失 |
| 05/13 | 4,795 | 4,900 | 4,705 | 4,705 | -0.42% | 290,200 | 1844億5002万 | +5.02% |
| 05/12 | 4,975 | 4,990 | 4,700 | 4,725 | -3.67% | 541,100 | 1852億3408万 | +5.4% |
| 05/11 | 4,835 | 4,905 | 4,800 | 4,905 | +16.65% | 617,300 | 1922億9062万 | +9.32% |
| 05/08 | （IR情報）15:30 2026年6月期第3四半期決算補足資料 |
| 05/08 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/08 | 4,255 | 4,270 | 4,165 | 4,205 | -1.06% | 213,700 | 1648億4853万 | -6.1% |
| 05/07 | 4,300 | 4,325 | 4,195 | 4,250 | -1.16% | 224,700 | 1666億1266万 | -5.49% |
| 05/01 | 4,215 | 4,335 | 4,215 | 4,300 | +2.02% | 196,000 | 1685億7281万 | -4.85% |
| 05/01 | （空売り報告）野村證券 196,883株（0.5%）新規 |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 172,251株（0.43%）-0.07%義務消失 |
| 04/30 | 4,180 | 4,255 | 4,145 | 4,215 | +0.36% | 186,900 | 1652億4056万 | -7.14% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 197,551株（0.5%）再IN |
| 04/28 | 4,200 | 4,230 | 4,170 | 4,200 | +0.12% | 121,500 | 1646億5252万 | -8% |
| 04/27 | 4,190 | 4,250 | 4,155 | 4,195 | -0.47% | 133,500 | 1644億5650万 | -8.57% |
| 04/24 | 4,250 | 4,250 | 4,190 | 4,215 | -1.29% | 119,800 | 1652億4056万 | -8.53% |
| 04/23 | 4,365 | 4,365 | 4,235 | 4,270 | -3.17% | 194,800 | 1673億9672万 | -7.8% |
| 04/22 | 4,475 | 4,500 | 4,400 | 4,410 | -1.67% | 116,200 | 1728億8514万 | -5.34% |
| 04/21 | 4,550 | 4,640 | 4,480 | 4,485 | +0.11% | 168,500 | 1758億2536万 | -4.11% |
| 04/20 | 4,420 | 4,490 | 4,410 | 4,480 | +1.7% | 106,700 | 1756億2935万 | -4.5% |
| 04/17 | 4,435 | 4,460 | 4,390 | 4,405 | -0.68% | 128,700 | 1726億8913万 | -6.42% |
| 04/16 | 4,495 | 4,520 | 4,425 | 4,435 | -1% | 157,500 | 1738億6522万 | -6.16% |
| 04/15 | 4,450 | 4,485 | 4,410 | 4,480 | +1.36% | 146,700 | 1756億2935万 | -5.6% |
| 04/14 | 4,430 | 4,455 | 4,365 | 4,420 | +0.68% | 144,500 | 1732億7717万 | -7.26% |
| 04/13 | 4,485 | 4,490 | 4,365 | 4,390 | -1.79% | 175,400 | 1721億108万 | -8.31% |
| 04/10 | 4,630 | 4,650 | 4,405 | 4,470 | -3.87% | 332,500 | 1752億3732万 | -7.3% |
| 04/09 | （IR情報）15:30 2026年6月期3月度月次売上高前期比(速報値)及び店舗数のお知らせ |
| 04/09 | 4,845 | 4,865 | 4,650 | 4,650 | -3.83% | 161,900 | 1822億9386万 | -4.14% |
| 04/08 | 4,845 | 4,875 | 4,830 | 4,835 | +1.68% | 105,300 | 1895億4641万 | -0.58% |
| 04/07 | 4,825 | 4,850 | 4,740 | 4,755 | -0.73% | 74,100 | 1864億1017万 | -2.26% |
| 04/06 | 4,830 | 4,860 | 4,790 | 4,790 | -0.42% | 86,400 | 1877億8227万 | -1.74% |
| 04/03 | 4,790 | 4,810 | 4,750 | 4,810 | +0.84% | 80,900 | 1885億6633万 | -1.52% |
| 04/02 | 4,790 | 4,875 | 4,720 | 4,770 | -1.24% | 125,100 | 1869億9821万 | -2.45% |
| 04/01 | 4,710 | 4,830 | 4,705 | 4,830 | +3.32% | 119,400 | 1893億5039万 | -1.45% |
| 03/31 | 4,715 | 4,735 | 4,660 | 4,675 | -0.21% | 122,100 | 1832億7393万 | -4.73% |
| 03/30 | 4,680 | 4,750 | 4,640 | 4,685 | -2.7% | 172,100 | 1836億6596万 | -4.8% |
| 03/27 | 4,790 | 4,835 | 4,765 | 4,815 | +0.52% | 128,300 | 1887億6235万 | -2.49% |
| 03/26 | 4,855 | 4,860 | 4,750 | 4,790 | -1.34% | 91,700 | 1877億8227万 | -3.11% |
| 03/25 | 4,830 | 4,895 | 4,825 | 4,855 | +1.36% | 134,300 | 1903億3047万 | -1.86% |
| 03/24 | 4,750 | 4,830 | 4,750 | 4,790 | +2.35% | 108,900 | 1877億8227万 | -3.15% |
| 03/23 | 4,725 | 4,760 | 4,670 | 4,680 | -2.4% | 127,900 | 1834億6995万 | -5.44% |
| 03/19 | 4,855 | 4,890 | 4,790 | 4,795 | -3.62% | 113,500 | 1879億7829万 | -3.33% |
| 03/18 | 4,900 | 4,975 | 4,875 | 4,975 | +2.16% | 102,400 | 1950億3483万 | +0.32% |
| 03/17 | 4,835 | 4,920 | 4,835 | 4,870 | +1.14% | 68,200 | 1909億1851万 | -1.22% |
| 03/16 | （IR情報）10:00 麺と液体調味料の製造工場「物語フードファクトリー&ラボ前橋」を着工 |
| 03/16 | 4,900 | 4,925 | 4,815 | 4,815 | -1.73% | 92,700 | 1887億6235万 | -1.83% |
| 03/13 | 4,855 | 4,965 | 4,855 | 4,900 | +0.51% | 120,100 | 1920億9460万 | +0.35% |
| 03/12 | 4,975 | 4,975 | 4,875 | 4,875 | -1.32% | 113,200 | 1911億1453万 | +0.47% |
| 03/11 | 4,990 | 5,050 | 4,940 | 4,940 | -0.5% | 105,700 | 1936億6272万 | +2.4% |
| 03/10 | （IR情報）15:30 2026年6月期2月度月次売上高前期比(速報値)及び店舗数のお知らせ |
| 03/10 | 5,020 | 5,050 | 4,935 | 4,965 | -0.1% | 144,800 | 1946億4280万 | +3.57% |
| 03/09 | 5,000 | 5,080 | 4,955 | 4,970 | -5.15% | 208,200 | 1948億3881万 | +4.39% |
| 03/06 | 5,200 | 5,260 | 5,130 | 5,240 | +0.96% | 119,900 | 2054億2362万 | +10.85% |
| 03/05 | 5,080 | 5,290 | 5,060 | 5,190 | +4.85% | 320,300 | 2034億6347万 | +10.78% |
| 03/04 | 4,895 | 5,010 | 4,875 | 4,950 | +1.12% | 225,600 | 1940億5475万 | +6.5% |
| 02/27 | （IR情報）16:30 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 |
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。
