| 2026 |
| 08/21 | 1,127 | 1,127 | 1,125 | 1,125 | 0% | 1,300 | 48億780万 | -1.06% |
| 08/20 | 1,128 | 1,128 | 1,125 | 1,125 | -0.09% | 1,900 | 48億780万 | -1.14% |
| 08/19 | 1,128 | 1,128 | 1,125 | 1,126 | -0.09% | 1,900 | 48億1207万 | -1.23% |
| 08/18 | 1,126 | 1,128 | 1,126 | 1,127 | +0.09% | 1,300 | 48億1634万 | -1.23% |
| 08/17 | 1,125 | 1,127 | 1,125 | 1,126 | -0.09% | 2,600 | 48億1207万 | -1.49% |
| 08/14 | 1,128 | 1,129 | 1,127 | 1,127 | -0.09% | 2,800 | 48億1634万 | -1.49% |
| 08/13 | 1,130 | 1,133 | 1,127 | 1,128 | -0.27% | 2,300 | 48億2062万 | -1.48% |
| 08/12 | 1,134 | 1,134 | 1,131 | 1,131 | -0.26% | 2,100 | 48億3344万 | -1.31% |
| 08/10 | 1,135 | 1,136 | 1,132 | 1,134 | +0.09% | 3,200 | 48億4626万 | -1.22% |
| 08/07 | 1,132 | 1,135 | 1,132 | 1,133 | +0.09% | 3,300 | 48億4198万 | -1.31% |
| 08/06 | 1,137 | 1,143 | 1,130 | 1,132 | +0.27% | 6,400 | 48億3771万 | -1.48% |
| 08/05 | 1,129 | 1,133 | 1,123 | 1,129 | +0.53% | 8,900 | 48億2489万 | -1.83% |
| 08/04 | 1,116 | 1,123 | 1,116 | 1,123 | +0.09% | 10,100 | 47億9925万 | -2.43% |
| 08/03 | 1,121 | 1,123 | 1,117 | 1,122 | +0.09% | 6,900 | 47億9497万 | -2.6% |
| 07/31 | 1,115 | 1,121 | 1,112 | 1,121 | +0.27% | 17,800 | 47億9070万 | -2.86% |
| 07/30 | 1,110 | 1,127 | 1,110 | 1,118 | -3.54% | 53,600 | 47億7788万 | -3.2% |
| 07/29 | 1,150 | 1,159 | 1,149 | 1,159 | +0.7% | 37,400 | 49億5310万 | +0.26% |
| 07/28 | 1,155 | 1,155 | 1,151 | 1,151 | -0.17% | 24,600 | 49億1891万 | -0.35% |
| 07/27 | 1,151 | 1,155 | 1,151 | 1,153 | +0.09% | 16,900 | 49億2746万 | -0.17% |
| 07/24 | 1,151 | 1,153 | 1,151 | 1,152 | 0% | 10,800 | 49億2318万 | -0.26% |
| 07/23 | 1,153 | 1,154 | 1,151 | 1,152 | -0.09% | 14,100 | 49億2318万 | -0.26% |
| 07/22 | 1,154 | 1,157 | 1,153 | 1,153 | -0.09% | 13,300 | 49億2746万 | -0.17% |
| 07/21 | 1,156 | 1,158 | 1,154 | 1,154 | -0.17% | 10,700 | 49億3173万 | 0% |
| 07/17 | 1,158 | 1,162 | 1,153 | 1,156 | -0.17% | 12,900 | 49億4028万 | +0.17% |
| 07/16 | 1,162 | 1,163 | 1,158 | 1,158 | -0.6% | 11,500 | 49億4882万 | +0.35% |
| 07/15 | 1,164 | 1,166 | 1,160 | 1,165 | +0.17% | 6,700 | 49億7874万 | +1.04% |
| 07/14 | 1,161 | 1,164 | 1,157 | 1,163 | +0.09% | 16,300 | 49億7019万 | +0.87% |
| 07/13 | 1,165 | 1,168 | 1,162 | 1,162 | +0.09% | 7,500 | 49億6592万 | +0.87% |
| 07/10 | 1,163 | 1,168 | 1,159 | 1,161 | +0.17% | 7,600 | 49億6164万 | +0.87% |
| 07/09 | 1,161 | 1,163 | 1,157 | 1,159 | 0% | 6,100 | 49億5310万 | +0.7% |
| 07/08 | 1,158 | 1,162 | 1,157 | 1,159 | +0.17% | 6,600 | 49億5310万 | +0.78% |
| 07/07 | 1,161 | 1,163 | 1,157 | 1,157 | -0.43% | 5,900 | 49億4455万 | +0.61% |
| 07/06 | 1,159 | 1,164 | 1,156 | 1,162 | +0.61% | 10,700 | 49億6592万 | +1.13% |
| 07/03 | 1,151 | 1,157 | 1,151 | 1,155 | +0.26% | 8,000 | 49億3600万 | +0.52% |
| 07/02 | 1,151 | 1,156 | 1,151 | 1,152 | +0.09% | 5,100 | 49億2318万 | +0.26% |
| 07/01 | 1,151 | 1,158 | 1,150 | 1,151 | -0.35% | 6,800 | 49億1891万 | +0.17% |
| 06/30 | 1,155 | 1,161 | 1,155 | 1,155 | -0.35% | 12,500 | 49億3600万 | +0.52% |
| 06/29 | 1,155 | 1,160 | 1,155 | 1,159 | +0.52% | 12,100 | 49億5310万 | +0.87% |
| 06/26 | 1,145 | 1,154 | 1,143 | 1,153 | +0.44% | 10,400 | 49億2746万 | +0.44% |
| 06/25 | 1,152 | 1,154 | 1,148 | 1,148 | +0.09% | 2,200 | 49億609万 | 0% |
| 06/24 | 1,147 | 1,150 | 1,145 | 1,147 | +0.09% | 1,800 | 49億181万 | -0.09% |
| 06/23 | 1,150 | 1,150 | 1,145 | 1,146 | -0.35% | 1,900 | 48億9754万 | -0.17% |
| 06/22 | 1,146 | 1,155 | 1,143 | 1,150 | +0.44% | 4,200 | 49億1464万 | +0.17% |
| 06/19 | 1,145 | 1,145 | 1,144 | 1,145 | -0.17% | 1,800 | 48億9327万 | -0.26% |
| 06/18 | 1,148 | 1,148 | 1,146 | 1,147 | -0.09% | 3,400 | 49億181万 | -0.09% |
| 06/17 | 1,146 | 1,148 | 1,146 | 1,148 | 0% | 900 | 49億609万 | -0.09% |
| 06/16 | 1,152 | 1,154 | 1,146 | 1,148 | -0.17% | 4,600 | 49億609万 | -0.09% |
| 06/15 | 1,150 | 1,151 | 1,146 | 1,150 | +0.44% | 3,400 | 49億1464万 | +0.09% |
| 06/12 | 1,149 | 1,149 | 1,145 | 1,145 | -0.35% | 2,200 | 48億9327万 | -0.35% |
| 06/11 | 1,145 | 1,149 | 1,145 | 1,149 | +0.17% | 2,100 | 49億1036万 | 0% |
| 06/10 | 1,142 | 1,150 | 1,142 | 1,147 | +0.44% | 3,300 | 49億181万 | -0.26% |
| 06/09 | 1,141 | 1,144 | 1,141 | 1,142 | +0.09% | 1,300 | 48億8045万 | -0.7% |
| 06/08 | 1,148 | 1,148 | 1,133 | 1,141 | -0.61% | 4,700 | 48億7617万 | -0.87% |
| 06/05 | 1,123 | 1,148 | 1,123 | 1,148 | 0% | 8,200 | 49億609万 | -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 | 49億609万 | -0.35% |
| 06/03 | 1,154 | 1,154 | 1,147 | 1,148 | -0.26% | 2,100 | 49億609万 | -0.35% |
| 06/02 | 1,154 | 1,154 | 1,147 | 1,151 | +0.26% | 4,100 | 49億1891万 | -0.09% |
| 06/01 | 1,150 | 1,154 | 1,148 | 1,148 | -0.09% | 3,700 | 49億609万 | -0.43% |
| 05/29 | 1,151 | 1,156 | 1,149 | 1,149 | -0.09% | 3,200 | 49億1036万 | -0.43% |
| 05/28 | 1,155 | 1,157 | 1,149 | 1,150 | -0.43% | 3,200 | 49億1464万 | -0.35% |
| 05/27 | 1,152 | 1,155 | 1,146 | 1,155 | +0.26% | 3,300 | 49億3600万 | 0% |
| 05/26 | 1,154 | 1,154 | 1,147 | 1,152 | -0.09% | 1,200 | 49億2318万 | -0.26% |
| 05/25 | 1,145 | 1,153 | 1,145 | 1,153 | +0.7% | 1,500 | 49億2746万 | -0.17% |
| 05/22 | 1,150 | 1,150 | 1,145 | 1,145 | 0% | 1,100 | 48億9327万 | -0.87% |
| 05/21 | 1,146 | 1,152 | 1,145 | 1,145 | -0.09% | 2,400 | 48億9327万 | -0.95% |
| 05/20 | 1,151 | 1,151 | 1,145 | 1,146 | -0.35% | 3,400 | 48億9754万 | -0.87% |
| 05/19 | 1,155 | 1,155 | 1,150 | 1,150 | -0.17% | 4,900 | 49億1464万 | -0.61% |
| 05/18 | 1,153 | 1,154 | 1,151 | 1,152 | -0.09% | 2,300 | 49億2318万 | -0.43% |
| 05/15 | 1,151 | 1,154 | 1,151 | 1,153 | +0.17% | 1,300 | 49億2746万 | -0.26% |
| 05/14 | 1,153 | 1,153 | 1,151 | 1,151 | -0.17% | 1,600 | 49億1891万 | -0.43% |
| 05/13 | 1,154 | 1,155 | 1,150 | 1,153 | -0.09% | 4,100 | 49億2746万 | -0.26% |
| 05/12 | 1,153 | 1,158 | 1,153 | 1,154 | +0.09% | 1,300 | 49億3173万 | -0.09% |
| 05/11 | 1,159 | 1,159 | 1,152 | 1,153 | -0.09% | 2,300 | 49億2746万 | -0.17% |
| 05/08 | 1,156 | 1,156 | 1,151 | 1,154 | -0.17% | 2,300 | 49億3173万 | 0% |
| 05/07 | 1,162 | 1,162 | 1,153 | 1,156 | -0.17% | 3,300 | 49億4028万 | +0.26% |
| 05/01 | 1,158 | 1,160 | 1,154 | 1,158 | +0.09% | 3,000 | 49億4882万 | +0.52% |
| 04/30 | 1,154 | 1,157 | 1,153 | 1,157 | +0.26% | 900 | 49億4455万 | +0.52% |
| 04/28 | 1,157 | 1,157 | 1,152 | 1,154 | -0.17% | 1,600 | 49億3173万 | +0.35% |
| 04/27 | 1,156 | 1,156 | 1,151 | 1,156 | 0% | 2,000 | 49億4028万 | +0.52% |
| 04/24 | 1,157 | 1,157 | 1,155 | 1,156 | -0.43% | 1,400 | 49億4028万 | +0.61% |
| 04/23 | 1,164 | 1,164 | 1,156 | 1,161 | -0.34% | 2,600 | 49億6164万 | +1.13% |
| 04/22 | （IR情報）15:00 ティーライフ、米国料理学校「CIA」にて次世代のシェフへ「日本茶と抹茶の魅力」を伝える講義を実施 |
| 04/22 | 1,168 | 1,168 | 1,156 | 1,165 | +0.43% | 1,700 | 49億7874万 | +1.57% |
| 04/21 | 1,164 | 1,164 | 1,160 | 1,160 | +0.09% | 1,700 | 49億5737万 | +1.22% |
| 04/20 | 1,165 | 1,167 | 1,155 | 1,159 | -0.6% | 3,600 | 49億5310万 | +1.22% |
| 04/17 | 1,168 | 1,168 | 1,159 | 1,166 | +0.43% | 1,400 | 49億8301万 | +1.92% |
| 04/16 | 1,168 | 1,168 | 1,159 | 1,161 | -0.09% | 1,300 | 49億6164万 | +1.57% |
| 04/15 | 1,167 | 1,167 | 1,156 | 1,162 | +0.17% | 1,400 | 49億6592万 | +1.75% |
| 04/14 | 1,165 | 1,165 | 1,160 | 1,160 | +0.35% | 2,300 | 49億5737万 | +1.67% |
| 04/13 | 1,160 | 1,160 | 1,155 | 1,156 | +0.17% | 1,000 | 49億4028万 | +1.4% |
| 04/10 | 1,159 | 1,160 | 1,154 | 1,154 | -0.43% | 1,600 | 49億3173万 | +1.23% |
| 04/09 | 1,147 | 1,159 | 1,147 | 1,159 | +0.78% | 1,600 | 49億5310万 | +1.67% |
| 04/08 | 1,150 | 1,152 | 1,147 | 1,150 | +0.61% | 2,100 | 49億1464万 | +0.97% |
| 04/07 | 1,149 | 1,150 | 1,143 | 1,143 | 0% | 2,800 | 48億8472万 | +0.35% |
| 04/06 | 1,143 | 1,146 | 1,141 | 1,143 | 0% | 2,100 | 48億8472万 | +0.35% |
| 04/03 | 1,140 | 1,143 | 1,138 | 1,143 | +0.09% | 1,100 | 48億8472万 | +0.26% |
| 04/02 | 1,147 | 1,147 | 1,135 | 1,142 | +0.18% | 5,500 | 48億8045万 | +0.09% |
| 04/01 | 1,139 | 1,140 | 1,138 | 1,140 | +0.8% | 1,800 | 48億7190万 | -0.09% |
| 03/31 | 1,135 | 1,140 | 1,131 | 1,131 | -0.62% | 1,900 | 48億3344万 | -0.88% |
| 03/30 | 1,134 | 1,138 | 1,132 | 1,138 | +0.26% | 3,800 | 48億6335万 | -0.35% |
| 03/27 | 1,133 | 1,141 | 1,133 | 1,135 | +0.18% | 4,600 | 48億5053万 | -0.7% |
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。
