| 2026 |
| 10/02 | 1,130 | 1,130 | 1,125 | 1,125 | -0.53% | 2,300 | - | +0.18% |
| 10/01 | 1,132 | 1,133 | 1,130 | 1,131 | +0.18% | 2,100 | - | +0.71% |
| 09/30 | 1,129 | 1,133 | 1,128 | 1,129 | 0% | 1,300 | - | +0.53% |
| 09/29 | 1,128 | 1,130 | 1,127 | 1,129 | +0.27% | 2,000 | - | +0.53% |
| 09/28 | 1,128 | 1,128 | 1,126 | 1,126 | -0.18% | 3,600 | - | +0.27% |
| 09/25 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 09/25 | 1,125 | 1,135 | 1,125 | 1,128 | +0.18% | 4,400 | - | +0.45% |
| 09/24 | 1,125 | 1,126 | 1,125 | 1,126 | +0.09% | 4,100 | - | +0.27% |
| 09/18 | 1,124 | 1,125 | 1,124 | 1,125 | +0.09% | 1,400 | - | +0.18% |
| 09/17 | 1,123 | 1,125 | 1,123 | 1,124 | +0.09% | 2,400 | - | +0.09% |
| 09/16 | 1,122 | 1,125 | 1,122 | 1,123 | +0.09% | 2,700 | - | 0% |
| 09/15 | 1,122 | 1,123 | 1,120 | 1,122 | 0% | 3,100 | - | -0.09% |
| 09/14 | 1,120 | 1,125 | 1,120 | 1,122 | -0.18% | 1,000 | - | -0.18% |
| 09/11 | 1,119 | 1,124 | 1,119 | 1,124 | +0.45% | 3,500 | - | 0% |
| 09/10 | 1,122 | 1,122 | 1,119 | 1,119 | 0% | 1,300 | - | -0.44% |
| 09/09 | 1,119 | 1,121 | 1,119 | 1,119 | -0.09% | 2,700 | - | -0.53% |
| 09/08 | 1,120 | 1,122 | 1,119 | 1,120 | -0.09% | 2,400 | - | -0.44% |
| 09/07 | 1,122 | 1,122 | 1,120 | 1,121 | +0.09% | 3,500 | - | -0.36% |
| 09/04 | （IR情報）15:00 2026年7月期決算説明資料 |
| 09/04 | （IR情報）15:00 2026年7月期決算短信〔日本基準〕(連結) |
| 09/04 | 1,121 | 1,125 | 1,120 | 1,120 | -0.09% | 9,000 | - | -0.44% |
| 09/03 | 1,121 | 1,122 | 1,120 | 1,121 | 0% | 2,500 | - | -0.36% |
| 09/02 | 1,121 | 1,122 | 1,120 | 1,121 | 0% | 2,900 | - | -0.53% |
| 09/01 | 1,124 | 1,124 | 1,121 | 1,121 | -0.27% | 2,500 | - | -0.62% |
| 08/31 | （IR情報）15:00 固定資産の取得に関する不動産売買契約締結のお知らせ |
| 08/31 | 1,122 | 1,124 | 1,121 | 1,124 | +0.18% | 4,000 | - | -0.44% |
| 08/28 | 1,121 | 1,122 | 1,120 | 1,122 | -0.09% | 1,700 | - | -0.71% |
| 08/27 | 1,121 | 1,123 | 1,120 | 1,123 | +0.09% | 4,700 | - | -0.71% |
| 08/26 | （IR情報）11:00 “つながり”をかたちに。ティーライフ、新たなブランドロゴを制定 |
| 08/26 | 1,121 | 1,123 | 1,121 | 1,122 | +0.09% | 2,600 | - | -0.97% |
| 08/25 | 1,123 | 1,124 | 1,121 | 1,121 | -0.18% | 3,000 | - | -1.15% |
| 08/24 | 1,125 | 1,127 | 1,123 | 1,123 | -0.18% | 3,400 | - | -1.06% |
| 08/21 | 1,127 | 1,127 | 1,125 | 1,125 | 0% | 1,300 | - | -1.06% |
| 08/20 | 1,128 | 1,128 | 1,125 | 1,125 | -0.09% | 1,900 | - | -1.14% |
| 08/19 | 1,128 | 1,128 | 1,125 | 1,126 | -0.09% | 1,900 | - | -1.23% |
| 08/18 | 1,126 | 1,128 | 1,126 | 1,127 | +0.09% | 1,300 | - | -1.23% |
| 08/17 | 1,125 | 1,127 | 1,125 | 1,126 | -0.09% | 2,600 | - | -1.49% |
| 08/14 | 1,128 | 1,129 | 1,127 | 1,127 | -0.09% | 2,800 | - | -1.49% |
| 08/13 | 1,130 | 1,133 | 1,127 | 1,128 | -0.27% | 2,300 | - | -1.48% |
| 08/12 | 1,134 | 1,134 | 1,131 | 1,131 | -0.26% | 2,100 | - | -1.31% |
| 08/10 | 1,135 | 1,136 | 1,132 | 1,134 | +0.09% | 3,200 | - | -1.22% |
| 08/07 | 1,132 | 1,135 | 1,132 | 1,133 | +0.09% | 3,300 | - | -1.31% |
| 08/06 | 1,137 | 1,143 | 1,130 | 1,132 | +0.27% | 6,400 | - | -1.48% |
| 08/05 | 1,129 | 1,133 | 1,123 | 1,129 | +0.53% | 8,900 | - | -1.83% |
| 08/04 | 1,116 | 1,123 | 1,116 | 1,123 | +0.09% | 10,100 | - | -2.43% |
| 08/03 | 1,121 | 1,123 | 1,117 | 1,122 | +0.09% | 6,900 | - | -2.6% |
| 07/31 | 1,115 | 1,121 | 1,112 | 1,121 | +0.27% | 17,800 | - | -2.86% |
| 07/30 | 1,110 | 1,127 | 1,110 | 1,118 | -3.54% | 53,600 | - | -3.2% |
| 07/29 | 1,150 | 1,159 | 1,149 | 1,159 | +0.7% | 37,400 | - | +0.26% |
| 07/28 | 1,155 | 1,155 | 1,151 | 1,151 | -0.17% | 24,600 | - | -0.35% |
| 07/27 | 1,151 | 1,155 | 1,151 | 1,153 | +0.09% | 16,900 | - | -0.17% |
| 07/24 | 1,151 | 1,153 | 1,151 | 1,152 | 0% | 10,800 | - | -0.26% |
| 07/23 | 1,153 | 1,154 | 1,151 | 1,152 | -0.09% | 14,100 | - | -0.26% |
| 07/22 | 1,154 | 1,157 | 1,153 | 1,153 | -0.09% | 13,300 | - | -0.17% |
| 07/21 | 1,156 | 1,158 | 1,154 | 1,154 | -0.17% | 10,700 | - | 0% |
| 07/17 | 1,158 | 1,162 | 1,153 | 1,156 | -0.17% | 12,900 | - | +0.17% |
| 07/16 | 1,162 | 1,163 | 1,158 | 1,158 | -0.6% | 11,500 | - | +0.35% |
| 07/15 | 1,164 | 1,166 | 1,160 | 1,165 | +0.17% | 6,700 | - | +1.04% |
| 07/14 | 1,161 | 1,164 | 1,157 | 1,163 | +0.09% | 16,300 | - | +0.87% |
| 07/13 | 1,165 | 1,168 | 1,162 | 1,162 | +0.09% | 7,500 | - | +0.87% |
| 07/10 | 1,163 | 1,168 | 1,159 | 1,161 | +0.17% | 7,600 | - | +0.87% |
| 07/09 | 1,161 | 1,163 | 1,157 | 1,159 | 0% | 6,100 | - | +0.7% |
| 07/08 | 1,158 | 1,162 | 1,157 | 1,159 | +0.17% | 6,600 | - | +0.78% |
| 07/07 | 1,161 | 1,163 | 1,157 | 1,157 | -0.43% | 5,900 | - | +0.61% |
| 07/06 | 1,159 | 1,164 | 1,156 | 1,162 | +0.61% | 10,700 | - | +1.13% |
| 07/03 | 1,151 | 1,157 | 1,151 | 1,155 | +0.26% | 8,000 | - | +0.52% |
| 07/02 | 1,151 | 1,156 | 1,151 | 1,152 | +0.09% | 5,100 | - | +0.26% |
| 07/01 | 1,151 | 1,158 | 1,150 | 1,151 | -0.35% | 6,800 | - | +0.17% |
| 06/30 | 1,155 | 1,161 | 1,155 | 1,155 | -0.35% | 12,500 | - | +0.52% |
| 06/29 | 1,155 | 1,160 | 1,155 | 1,159 | +0.52% | 12,100 | - | +0.87% |
| 06/26 | 1,145 | 1,154 | 1,143 | 1,153 | +0.44% | 10,400 | - | +0.44% |
| 06/25 | 1,152 | 1,154 | 1,148 | 1,148 | +0.09% | 2,200 | - | 0% |
| 06/24 | 1,147 | 1,150 | 1,145 | 1,147 | +0.09% | 1,800 | - | -0.09% |
| 06/23 | 1,150 | 1,150 | 1,145 | 1,146 | -0.35% | 1,900 | - | -0.17% |
| 06/22 | 1,146 | 1,155 | 1,143 | 1,150 | +0.44% | 4,200 | - | +0.17% |
| 06/19 | 1,145 | 1,145 | 1,144 | 1,145 | -0.17% | 1,800 | - | -0.26% |
| 06/18 | 1,148 | 1,148 | 1,146 | 1,147 | -0.09% | 3,400 | - | -0.09% |
| 06/17 | 1,146 | 1,148 | 1,146 | 1,148 | 0% | 900 | - | -0.09% |
| 06/16 | 1,152 | 1,154 | 1,146 | 1,148 | -0.17% | 4,600 | - | -0.09% |
| 06/15 | 1,150 | 1,151 | 1,146 | 1,150 | +0.44% | 3,400 | - | +0.09% |
| 06/12 | 1,149 | 1,149 | 1,145 | 1,145 | -0.35% | 2,200 | - | -0.35% |
| 06/11 | 1,145 | 1,149 | 1,145 | 1,149 | +0.17% | 2,100 | - | 0% |
| 06/10 | 1,142 | 1,150 | 1,142 | 1,147 | +0.44% | 3,300 | - | -0.26% |
| 06/09 | 1,141 | 1,144 | 1,141 | 1,142 | +0.09% | 1,300 | - | -0.7% |
| 06/08 | 1,148 | 1,148 | 1,133 | 1,141 | -0.61% | 4,700 | - | -0.87% |
| 06/05 | 1,123 | 1,148 | 1,123 | 1,148 | 0% | 8,200 | - | -0.26% |
| 06/04 | （IR情報）15:00 特別損失(減損損失)の計上及び通期連結業績予想の修正並びに期末配当予想の据え置きに関するお知らせ |
| 06/04 | （IR情報）15:00 2026年7月期第3四半期決算短信〔日本基準〕(連結) |
| 06/04 | 1,150 | 1,150 | 1,112 | 1,148 | 0% | 35,200 | - | -0.35% |
| 06/03 | 1,154 | 1,154 | 1,147 | 1,148 | -0.26% | 2,100 | - | -0.35% |
| 06/02 | 1,154 | 1,154 | 1,147 | 1,151 | +0.26% | 4,100 | - | -0.09% |
| 06/01 | 1,150 | 1,154 | 1,148 | 1,148 | -0.09% | 3,700 | - | -0.43% |
| 05/29 | 1,151 | 1,156 | 1,149 | 1,149 | -0.09% | 3,200 | - | -0.43% |
| 05/28 | 1,155 | 1,157 | 1,149 | 1,150 | -0.43% | 3,200 | - | -0.35% |
| 05/27 | 1,152 | 1,155 | 1,146 | 1,155 | +0.26% | 3,300 | - | 0% |
| 05/26 | 1,154 | 1,154 | 1,147 | 1,152 | -0.09% | 1,200 | - | -0.26% |
| 05/25 | 1,145 | 1,153 | 1,145 | 1,153 | +0.7% | 1,500 | - | -0.17% |
| 05/22 | 1,150 | 1,150 | 1,145 | 1,145 | 0% | 1,100 | - | -0.87% |
| 05/21 | 1,146 | 1,152 | 1,145 | 1,145 | -0.09% | 2,400 | - | -0.95% |
| 05/20 | 1,151 | 1,151 | 1,145 | 1,146 | -0.35% | 3,400 | - | -0.87% |
| 05/19 | 1,155 | 1,155 | 1,150 | 1,150 | -0.17% | 4,900 | - | -0.61% |
| 05/18 | 1,153 | 1,154 | 1,151 | 1,152 | -0.09% | 2,300 | - | -0.43% |
| 05/15 | 1,151 | 1,154 | 1,151 | 1,153 | +0.17% | 1,300 | - | -0.26% |
| 05/14 | 1,153 | 1,153 | 1,151 | 1,151 | -0.17% | 1,600 | - | -0.43% |
| 05/13 | 1,154 | 1,155 | 1,150 | 1,153 | -0.09% | 4,100 | - | -0.26% |
| 05/12 | 1,153 | 1,158 | 1,153 | 1,154 | +0.09% | 1,300 | - | -0.09% |
| 05/11 | 1,159 | 1,159 | 1,152 | 1,153 | -0.09% | 2,300 | - | -0.17% |
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。
