| 2026 |
| 03/06 | （IR情報）14:00 ティーライフが世界トップクラスの料理学校であるカリナリー・インスティテュート・オブ・アメリカと日本研究リーダーシップ協議会のプレミアメンバー契約を締結 |
| 03/06 | （IR情報）12:00 【ふるさと納税】大阪・貝塚の伝統が薫る「泉州特産 水なす漬け」の“特選ランク”を全国へ。ふるさと納税返礼品として提供を開始しました。 |
| 03/06 | 1,130 | 1,155 | 1,130 | 1,155 | +0.52% | 8,100 | 49億3600万 | +0.26% |
| 03/05 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 03/05 | （IR情報）15:00 2026年7月期第2四半期(中間期)決算説明資料 |
| 03/05 | （IR情報）15:00 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/05 | 1,147 | 1,157 | 1,115 | 1,149 | +1.68% | 22,700 | 49億1036万 | -0.26% |
| 03/04 | 1,143 | 1,148 | 1,126 | 1,130 | -1.65% | 12,100 | 48億2916万 | -2.08% |
| 03/03 | 1,153 | 1,157 | 1,149 | 1,149 | -0.43% | 3,300 | 49億1036万 | -0.61% |
| 03/02 | 1,159 | 1,159 | 1,151 | 1,154 | -1.11% | 1,900 | 49億3173万 | -0.26% |
| 02/27 | 1,156 | 1,167 | 1,149 | 1,167 | +0.95% | 6,100 | 49億8729万 | +0.78% |
| 02/26 | 1,150 | 1,156 | 1,150 | 1,156 | +0.61% | 2,900 | 49億4028万 | -0.26% |
| 02/25 | 1,146 | 1,149 | 1,146 | 1,149 | +0.26% | 2,700 | 49億1036万 | -0.95% |
| 02/24 | 1,150 | 1,154 | 1,146 | 1,146 | -0.61% | 5,600 | 48億9754万 | -1.29% |
| 02/20 | 1,153 | 1,155 | 1,151 | 1,153 | 0% | 1,600 | 49億2746万 | -0.86% |
| 02/19 | 1,154 | 1,159 | 1,153 | 1,153 | -0.09% | 2,000 | 49億2746万 | -0.95% |
| 02/18 | 1,159 | 1,159 | 1,154 | 1,154 | -0.43% | 3,300 | 49億3173万 | -0.94% |
| 02/17 | 1,155 | 1,160 | 1,145 | 1,159 | +0.78% | 4,300 | 49億5310万 | -0.6% |
| 02/16 | 1,160 | 1,162 | 1,150 | 1,150 | -0.43% | 3,500 | 49億1464万 | -1.46% |
| 02/13 | 1,157 | 1,161 | 1,155 | 1,155 | -0.17% | 2,300 | 49億3600万 | -1.11% |
| 02/12 | 1,152 | 1,162 | 1,152 | 1,157 | +0.43% | 7,200 | 49億4455万 | -1.03% |
| 02/10 | 1,152 | 1,161 | 1,152 | 1,152 | +0.09% | 5,600 | 49億2318万 | -1.54% |
| 02/09 | 1,160 | 1,160 | 1,150 | 1,151 | -0.78% | 4,100 | 49億1891万 | -1.62% |
| 02/06 | 1,164 | 1,165 | 1,155 | 1,160 | -0.34% | 5,200 | 49億5737万 | -0.94% |
| 02/05 | 1,156 | 1,165 | 1,156 | 1,164 | +0.69% | 6,600 | 49億7447万 | -0.6% |
| 02/04 | 1,157 | 1,164 | 1,152 | 1,156 | -0.17% | 11,700 | 49億4028万 | -1.28% |
| 02/03 | 1,148 | 1,158 | 1,144 | 1,158 | +1.49% | 10,500 | 49億4882万 | -1.11% |
| 02/02 | 1,149 | 1,149 | 1,132 | 1,141 | -0.09% | 13,800 | 48億7617万 | -2.48% |
| 01/30 | 1,132 | 1,145 | 1,130 | 1,142 | +0.88% | 9,800 | 48億8045万 | -2.48% |
| 01/29 | 1,130 | 1,160 | 1,128 | 1,132 | -3.66% | 39,000 | 48億3771万 | -3.33% |
| 01/28 | 1,171 | 1,178 | 1,170 | 1,175 | -0.34% | 39,300 | 50億2148万 | +0.26% |
| 01/27 | 1,182 | 1,182 | 1,177 | 1,179 | -0.17% | 29,300 | 50億3857万 | +0.68% |
| 01/26 | 1,184 | 1,184 | 1,181 | 1,181 | -0.25% | 19,100 | 50億4712万 | +0.94% |
| 01/23 | 1,181 | 1,185 | 1,181 | 1,184 | +0.08% | 8,600 | 50億5994万 | +1.28% |
| 01/22 | 1,184 | 1,185 | 1,182 | 1,183 | 0% | 6,900 | 50億5566万 | +1.28% |
| 01/21 | 1,182 | 1,184 | 1,181 | 1,183 | +0.08% | 4,500 | 50億5566万 | +1.37% |
| 01/20 | 1,184 | 1,184 | 1,182 | 1,182 | -0.08% | 10,800 | 50億5139万 | +1.37% |
| 01/19 | 1,181 | 1,184 | 1,181 | 1,183 | +0.08% | 9,800 | 50億5566万 | +1.55% |
| 01/16 | 1,182 | 1,184 | 1,181 | 1,182 | 0% | 7,700 | 50億5139万 | +1.55% |
| 01/15 | 1,181 | 1,182 | 1,181 | 1,182 | +0.08% | 6,000 | 50億5139万 | +1.63% |
| 01/14 | 1,182 | 1,183 | 1,181 | 1,181 | +0.08% | 5,700 | 50億4712万 | +1.64% |
| 01/13 | 1,180 | 1,183 | 1,180 | 1,180 | +0.08% | 12,200 | 50億4284万 | +1.64% |
| 01/09 | 1,180 | 1,183 | 1,179 | 1,179 | 0% | 10,300 | 50億3857万 | +1.64% |
| 01/08 | 1,179 | 1,182 | 1,179 | 1,179 | +0.08% | 19,300 | 50億3857万 | +1.73% |
| 01/07 | 1,174 | 1,181 | 1,174 | 1,178 | +0.43% | 14,100 | 50億3430万 | +1.64% |
| 01/06 | 1,170 | 1,174 | 1,168 | 1,173 | +0.26% | 7,700 | 50億1293万 | +1.3% |
| 01/05 | 1,167 | 1,170 | 1,161 | 1,170 | +0.26% | 15,500 | 50億11万 | +1.12% |
| 2025 |
| 12/30 | 1,166 | 1,169 | 1,161 | 1,167 | +0.6% | 5,400 | 49億8729万 | +0.86% |
| 12/29 | 1,160 | 1,169 | 1,155 | 1,160 | +0.43% | 12,700 | 49億5737万 | +0.35% |
| 12/26 | 1,155 | 1,159 | 1,155 | 1,155 | +0.09% | 7,200 | 49億3600万 | -0.09% |
| 12/25 | 1,155 | 1,155 | 1,153 | 1,154 | +0.17% | 4,900 | 49億3173万 | -0.17% |
| 12/24 | 1,154 | 1,154 | 1,152 | 1,152 | 0% | 2,900 | 49億2318万 | -0.35% |
| 12/23 | 1,157 | 1,160 | 1,152 | 1,152 | 0% | 4,400 | 49億2318万 | -0.35% |
| 12/22 | 1,154 | 1,157 | 1,152 | 1,152 | 0% | 5,200 | 49億2318万 | -0.35% |
| 12/19 | 1,152 | 1,155 | 1,151 | 1,152 | 0% | 4,300 | 49億2318万 | -0.35% |
| 12/18 | 1,154 | 1,157 | 1,150 | 1,152 | -0.17% | 6,200 | 49億2318万 | -0.35% |
| 12/17 | 1,158 | 1,158 | 1,153 | 1,154 | -0.35% | 2,400 | 49億3173万 | -0.17% |
| 12/16 | 1,158 | 1,159 | 1,157 | 1,158 | 0% | 1,800 | 49億4882万 | +0.17% |
| 12/15 | 1,157 | 1,158 | 1,154 | 1,158 | +0.35% | 4,100 | 49億4882万 | +0.17% |
| 12/12 | 1,154 | 1,158 | 1,153 | 1,154 | -0.09% | 4,600 | 49億3173万 | -0.09% |
| 12/11 | 1,156 | 1,158 | 1,153 | 1,155 | -0.09% | 2,300 | 49億3600万 | 0% |
| 12/10 | 1,158 | 1,159 | 1,152 | 1,156 | -0.34% | 2,600 | 49億4028万 | +0.09% |
| 12/09 | 1,165 | 1,165 | 1,158 | 1,160 | -0.17% | 3,200 | 49億5737万 | +0.43% |
| 12/08 | 1,161 | 1,169 | 1,159 | 1,162 | +0.26% | 6,700 | 49億6592万 | +0.69% |
| 12/05 | 1,165 | 1,165 | 1,148 | 1,159 | +0.7% | 9,200 | 49億5310万 | +0.52% |
| 12/04 | （IR情報）15:00 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/04 | 1,160 | 1,170 | 1,149 | 1,151 | -0.78% | 29,500 | 49億1891万 | -0.17% |
| 12/03 | 1,168 | 1,168 | 1,154 | 1,160 | -0.09% | 5,200 | 49億5737万 | +0.61% |
| 12/02 | 1,161 | 1,167 | 1,156 | 1,161 | 0% | 2,900 | 49億6164万 | +0.78% |
| 12/01 | 1,168 | 1,168 | 1,160 | 1,161 | +0.61% | 3,000 | 49億6164万 | +0.87% |
| 11/28 | 1,166 | 1,169 | 1,150 | 1,154 | -0.86% | 10,800 | 49億3173万 | +0.26% |
| 11/27 | 1,161 | 1,165 | 1,158 | 1,164 | +0.69% | 5,100 | 49億7447万 | +1.22% |
| 11/26 | 1,159 | 1,162 | 1,154 | 1,156 | -0.17% | 4,000 | 49億4028万 | +0.61% |
| 11/25 | 1,153 | 1,158 | 1,151 | 1,158 | +0.35% | 2,300 | 49億4222万 | +0.87% |
| 11/21 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 11/21 | 1,153 | 1,160 | 1,153 | 1,154 | -0.17% | 4,600 | 49億2515万 | +0.52% |
| 11/20 | 1,154 | 1,157 | 1,154 | 1,156 | +0.26% | 1,500 | 49億3369万 | +0.78% |
| 11/19 | 1,155 | 1,155 | 1,150 | 1,153 | 0% | 1,800 | 49億2088万 | +0.61% |
| 11/18 | 1,157 | 1,157 | 1,153 | 1,153 | -0.09% | 5,200 | 49億2088万 | +0.7% |
| 11/17 | 1,152 | 1,155 | 1,151 | 1,154 | +0.35% | 2,400 | 49億2515万 | +0.79% |
| 11/14 | 1,149 | 1,151 | 1,149 | 1,150 | +0.09% | 1,400 | 49億808万 | +0.52% |
| 11/13 | 1,153 | 1,153 | 1,148 | 1,149 | -0.17% | 4,800 | 49億381万 | +0.52% |
| 11/12 | 1,154 | 1,155 | 1,151 | 1,151 | -0.26% | 3,700 | 49億1235万 | +0.7% |
| 11/11 | 1,153 | 1,154 | 1,151 | 1,154 | +0.09% | 1,800 | 49億2515万 | +1.05% |
| 11/10 | 1,146 | 1,154 | 1,143 | 1,153 | +0.61% | 4,200 | 49億2088万 | +1.05% |
| 11/07 | 1,143 | 1,150 | 1,143 | 1,146 | -0.17% | 1,800 | 48億9101万 | +0.53% |
| 11/06 | 1,154 | 1,154 | 1,148 | 1,148 | -0.26% | 2,800 | 48億9954万 | +0.7% |
| 11/05 | 1,151 | 1,151 | 1,143 | 1,151 | +0.17% | 4,700 | 49億1235万 | +1.05% |
| 11/04 | 1,149 | 1,150 | 1,146 | 1,149 | +0.26% | 4,100 | 49億381万 | +0.88% |
| 10/31 | （IR情報）14:00 本マグロ×ルイボスワイン、極上のペアリング体験。神奈川県茅ヶ崎市に初の実店舗「TEALIFE+茅ヶ崎店」をオープン |
| 10/31 | 1,149 | 1,149 | 1,141 | 1,146 | +0.09% | 1,300 | 48億9101万 | +0.61% |
| 10/30 | 1,141 | 1,149 | 1,139 | 1,145 | -0.09% | 5,000 | 48億8674万 | +0.62% |
| 10/29 | 1,149 | 1,149 | 1,140 | 1,146 | -0.17% | 6,000 | 48億9101万 | +0.7% |
| 10/28 | 1,147 | 1,149 | 1,145 | 1,148 | +0.44% | 2,000 | 48億9954万 | +0.97% |
| 10/27 | 1,144 | 1,149 | 1,140 | 1,143 | -0.09% | 5,700 | 48億7820万 | +0.53% |
| 10/24 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 10/24 | 1,143 | 1,145 | 1,140 | 1,144 | +0.18% | 3,100 | 48億8247万 | +0.7% |
| 10/23 | 1,136 | 1,142 | 1,136 | 1,142 | +0.53% | 2,500 | 48億7394万 | +0.62% |
| 10/22 | 1,137 | 1,141 | 1,136 | 1,136 | -0.09% | 1,900 | 48億4833万 | +0.09% |
| 10/21 | 1,141 | 1,141 | 1,134 | 1,137 | -0.35% | 2,600 | 48億5260万 | +0.18% |
| 10/20 | 1,140 | 1,142 | 1,134 | 1,141 | +0.09% | 2,900 | 48億6967万 | +0.62% |
| 10/17 | 1,142 | 1,142 | 1,133 | 1,140 | -0.18% | 2,500 | 48億6540万 | +0.53% |
| 10/16 | 1,139 | 1,142 | 1,139 | 1,142 | +0.53% | 3,400 | 48億7394万 | +0.79% |
| 10/15 | 1,132 | 1,136 | 1,130 | 1,136 | +0.35% | 4,600 | 48億4833万 | +0.26% |
| 10/14 | 1,137 | 1,137 | 1,131 | 1,132 | -0.44% | 4,500 | 48億3126万 | -0.09% |
| 10/10 | 1,134 | 1,137 | 1,134 | 1,137 | +0.26% | 1,400 | 48億5260万 | +0.35% |
| 10/09 | 1,133 | 1,136 | 1,133 | 1,134 | +0.09% | 2,600 | 48億3979万 | +0.18% |
| 10/08 | 1,131 | 1,137 | 1,131 | 1,133 | +0.18% | 2,400 | 48億3553万 | +0.18% |
| 10/07 | 1,132 | 1,138 | 1,127 | 1,131 | -0.26% | 7,700 | 48億2699万 | +0.09% |
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。
