| 2024 |
| 04/24 | 4,100 | 4,115 | 4,025 | 4,090 | +0.49% | 53,300 | 475億3520万 | -7.02% |
| 04/23 | 4,090 | 4,115 | 4,035 | 4,070 | +0.25% | 74,600 | 473億276万 | -7.94% |
| 04/22 | 3,950 | 4,060 | 3,950 | 4,060 | +2.14% | 61,100 | 471億8653万 | -8.48% |
| 04/19 | 4,000 | 4,020 | 3,880 | 3,975 | -1.85% | 90,900 | 461億9864万 | -10.73% |
| 04/18 | 3,955 | 4,100 | 3,945 | 4,050 | +1.38% | 82,400 | 470億7031万 | -9.29% |
| 04/17 | （5%ルール）大倉忠司（22.41%）大倉忠（9.89%） |
| 04/17 | （5%ルール）大倉忠司（23.4%）大倉忠（10.32%） |
| 04/17 | 4,145 | 4,150 | 3,995 | 3,995 | -2.44% | 68,000 | 464億3108万 | -10.73% |
| 04/16 | 4,215 | 4,215 | 4,085 | 4,095 | -3.31% | 81,700 | 475億9331万 | -8.76% |
| 04/15 | 4,150 | 4,255 | 4,110 | 4,235 | +0.95% | 61,500 | 492億2044万 | -6.04% |
| 04/12 | 4,200 | 4,295 | 4,170 | 4,195 | -1.06% | 105,300 | 487億5554万 | -7.15% |
| 04/11 | 4,285 | 4,295 | 4,205 | 4,240 | -1.62% | 73,900 | 492億7855万 | -6.42% |
| 04/10 | 4,295 | 4,345 | 4,280 | 4,310 | -0.35% | 58,000 | 500億9211万 | -5.05% |
| 04/09 | 4,280 | 4,350 | 4,250 | 4,325 | -0.23% | 124,000 | 502億6644万 | -4.88% |
| 04/08 | 4,615 | 4,655 | 4,335 | 4,335 | -3.99% | 177,400 | 503億8267万 | -4.64% |
| 04/05 | （IR情報）15:00 月次報告(2024年3月度) |
| 04/05 | （IR情報）12:00 主要株主の異動に関するお知らせ |
| 04/05 | 4,450 | 4,595 | 4,450 | 4,515 | -0.66% | 85,900 | 524億7468万 | -0.62% |
| 04/04 | 4,505 | 4,585 | 4,460 | 4,545 | +1.22% | 74,100 | 528億2335万 | +0.31% |
| 04/03 | 4,440 | 4,595 | 4,440 | 4,490 | -0.22% | 82,100 | 521億8412万 | -0.6% |
| 04/02 | 4,640 | 4,640 | 4,470 | 4,500 | -1.85% | 84,300 | 523億35万 | -0.11% |
| 04/01 | 4,740 | 4,740 | 4,565 | 4,585 | -3.37% | 126,000 | 532億8824万 | +2.07% |
| 03/29 | 4,725 | 4,770 | 4,685 | 4,745 | +0.42% | 80,100 | 551億4781万 | +6.08% |
| 03/28 | 4,830 | 4,855 | 4,700 | 4,725 | -3.08% | 105,900 | 549億1536万 | +6.28% |
| 03/27 | 4,800 | 4,930 | 4,765 | 4,875 | +2.42% | 124,100 | 566億5871万 | +10.29% |
| 03/26 | 4,800 | 4,880 | 4,730 | 4,760 | -0.63% | 85,500 | 553億2214万 | +8.45% |
| 03/25 | 4,900 | 4,950 | 4,785 | 4,790 | -0.93% | 187,800 | 556億7081万 | +9.99% |
| 03/22 | （IR情報）15:00 「焼鳥屋 鳥貴族」全店における価格改定のお知らせ |
| 03/22 | 4,625 | 4,835 | 4,590 | 4,835 | +4.54% | 169,400 | 561億9382万 | +12.08% |
| 03/21 | 4,645 | 4,740 | 4,595 | 4,625 | -0.64% | 155,500 | 537億5313万 | +8.19% |
| 03/19 | 4,505 | 4,655 | 4,495 | 4,655 | +4.96% | 261,100 | 541億180万 | +9.63% |
| 03/18 | 4,415 | 4,500 | 4,365 | 4,435 | -1.11% | 143,600 | 515億4490万 | +5.05% |
| 03/15 | 4,265 | 4,535 | 4,170 | 4,485 | +4.55% | 236,400 | 521億2601万 | +6.86% |
| 03/14 | 4,285 | 4,375 | 4,205 | 4,290 | -0.12% | 152,000 | 498億5966万 | +3% |
| 03/13 | 4,280 | 4,490 | 4,260 | 4,295 | -0.58% | 263,000 | 499億1777万 | +3.79% |
| 03/12 | （IR情報）13:00 第38期(2024年7月期)第2四半期決算説明会資料 |
| 03/12 | 4,355 | 4,375 | 4,160 | 4,320 | -5.37% | 378,100 | 502億833万 | +5.03% |
| 03/11 | 4,580 | 4,710 | 4,315 | 4,565 | +1.22% | 703,900 | 530億5579万 | +11.59% |
| 03/08 | （IR情報）15:00 第2四半期業績予想と実績値の差異及び通期業績予想の修正並びに剰余金の配当(中間配当・増配)に関するお知らせ |
| 03/08 | （IR情報）15:00 2024年7月期第2四半期決算短信〔日本基準〕(連結) |
| 03/08 | 4,550 | 4,570 | 4,400 | 4,510 | -0.22% | 242,700 | 524億1657万 | +11.06% |
| 03/07 | （IR情報）15:00 月次報告(2024年2月度) |
| 03/07 | 4,480 | 4,585 | 4,480 | 4,520 | +1.57% | 136,200 | 525億3279万 | +12.1% |
| 03/06 | 4,455 | 4,505 | 4,390 | 4,450 | -1.11% | 116,700 | 517億1923万 | +11.19% |
| 03/05 | 4,300 | 4,500 | 4,250 | 4,500 | +4.65% | 133,700 | 523億35万 | +13.21% |
| 03/04 | 4,270 | 4,310 | 4,205 | 4,300 | +0.7% | 72,200 | 499億7589万 | +9% |
| 03/01 | 4,320 | 4,360 | 4,215 | 4,270 | +1.3% | 91,300 | 496億2722万 | +8.76% |
| 02/29 | 4,155 | 4,225 | 4,140 | 4,215 | +0.72% | 61,400 | 489億8799万 | +7.8% |
| 02/28 | 4,150 | 4,230 | 4,150 | 4,185 | -0.36% | 54,200 | 486億3932万 | +7.25% |
| 02/27 | 4,220 | 4,275 | 4,145 | 4,200 | +0.96% | 79,700 | 488億1366万 | +8.05% |
| 02/26 | 4,150 | 4,210 | 4,120 | 4,160 | +0.97% | 111,600 | 483億4876万 | +7.44% |
| 02/26 | （IR情報）9:00 香港におけるフランチャイズ契約締結に関するお知らせ |
| 02/26 | （IR情報）9:00 台湾における合弁会社設立に関するお知らせ |
| 02/22 | 4,040 | 4,130 | 4,025 | 4,120 | +1.6% | 67,100 | 478億8387万 | +6.74% |
| 02/21 | 4,065 | 4,100 | 4,050 | 4,055 | -0.49% | 60,300 | 471億2842万 | +5.43% |
| 02/20 | 4,125 | 4,155 | 4,070 | 4,075 | -1.09% | 72,900 | 473億6087万 | +6.48% |
| 02/19 | 3,905 | 4,135 | 3,900 | 4,120 | +5.91% | 173,200 | 478億8387万 | +8.19% |
| 02/16 | 3,800 | 3,900 | 3,790 | 3,890 | +2.77% | 107,900 | 452億1074万 | +2.88% |
| 02/15 | 3,855 | 3,865 | 3,750 | 3,785 | -1.56% | 86,800 | 439億9040万 | +0.61% |
| 02/14 | 3,935 | 3,955 | 3,840 | 3,845 | -1.79% | 99,000 | 446億8774万 | +2.56% |
| 02/13 | 3,945 | 3,975 | 3,870 | 3,915 | -3.33% | 177,500 | 455億130万 | +4.82% |
| 02/09 | 3,880 | 4,155 | 3,870 | 4,050 | +6.72% | 427,600 | 470億7031万 | +9.11% |
| 02/08 | 3,750 | 3,825 | 3,735 | 3,795 | +2.99% | 141,500 | 441億662万 | +2.96% |
| 02/07 | （5%ルール）レオス・キャピタルワークス（6.38%） |
| 02/07 | （IR情報）15:00 月次報告(2024年1月度) |
| 02/07 | 3,600 | 3,710 | 3,580 | 3,685 | +1.38% | 84,900 | 428億2817万 | +0.41% |
| 02/06 | 3,630 | 3,690 | 3,595 | 3,635 | -0.95% | 79,200 | 422億4706万 | -0.68% |
| 02/05 | 3,770 | 3,780 | 3,670 | 3,670 | -2.13% | 100,200 | 426億5384万 | +0.63% |
| 02/02 | 3,755 | 3,795 | 3,745 | 3,750 | -1.96% | 102,400 | 435億8362万 | +3.28% |
| 02/01 | 3,760 | 3,830 | 3,695 | 3,825 | +0.92% | 143,200 | 444億5529万 | +5.87% |
| 01/31 | 3,790 | 3,860 | 3,720 | 3,790 | +0.93% | 202,300 | 440億4851万 | +5.48% |
| 01/30 | 3,835 | 3,860 | 3,705 | 3,755 | -0.66% | 342,500 | 436億4173万 | +5.18% |
| 01/29 | 3,805 | 3,865 | 3,745 | 3,780 | +0.67% | 669,800 | 439億3229万 | +6.51% |
| 01/26 | 3,830 | 3,830 | 3,750 | 3,755 | -1.96% | 147,300 | 436億4173万 | +6.49% |
| 01/25 | 3,805 | 3,845 | 3,785 | 3,830 | -1.16% | 161,100 | 445億1340万 | +9.37% |
| 01/24 | 3,985 | 4,015 | 3,870 | 3,875 | -3.13% | 230,200 | 450億3641万 | +11.48% |
| 01/23 | 3,805 | 4,055 | 3,775 | 4,000 | +4.71% | 368,600 | 464億8920万 | +16.11% |
| 01/22 | 3,860 | 3,875 | 3,785 | 3,820 | -0.26% | 118,300 | 443億9718万 | +11.96% |
| 01/19 | 3,850 | 3,910 | 3,775 | 3,830 | -0.52% | 212,800 | 445億1340万 | +12.95% |
| 01/18 | 3,760 | 3,850 | 3,690 | 3,850 | +1.85% | 252,300 | 447億4585万 | +14.21% |
| 01/17 | 3,615 | 3,820 | 3,610 | 3,780 | +6.03% | 294,600 | 439億3229万 | +13.48% |
| 01/16 | 3,580 | 3,635 | 3,550 | 3,565 | -0.83% | 95,100 | 414億3349万 | +8.19% |
| 01/15 | 3,425 | 3,605 | 3,415 | 3,595 | +4.35% | 141,500 | 417億8216万 | +10.04% |
| 01/12 | 3,480 | 3,540 | 3,445 | 3,445 | +0.29% | 193,900 | 400億3882万 | +6.46% |
| 01/11 | （IR情報）15:00 月次報告(2023年12月度) |
| 01/11 | 3,485 | 3,490 | 3,410 | 3,435 | -0.58% | 83,300 | 399億2260万 | +6.94% |
| 01/10 | 3,485 | 3,490 | 3,445 | 3,455 | -0.86% | 92,200 | 401億5504万 | +8.41% |
| 01/09 | 3,355 | 3,500 | 3,355 | 3,485 | +4.03% | 157,700 | 405億371万 | +10.22% |
| 01/05 | 3,430 | 3,435 | 3,335 | 3,350 | -1.47% | 77,000 | 389億3470万 | +6.79% |
| 01/04 | 3,390 | 3,410 | 3,325 | 3,400 | +0.29% | 80,500 | 395億1582万 | +9.01% |
| 2023 |
| 12/29 | 3,420 | 3,430 | 3,365 | 3,390 | -1.02% | 88,700 | 393億9959万 | +9.39% |
| 12/28 | 3,330 | 3,425 | 3,310 | 3,425 | +3.47% | 129,400 | 398億637万 | +11.17% |
| 12/27 | 3,265 | 3,310 | 3,240 | 3,310 | +1.07% | 46,600 | 384億6981万 | +8.13% |
| 12/26 | 3,305 | 3,345 | 3,255 | 3,275 | -0.91% | 68,600 | 380億6303万 | +7.62% |
| 12/25 | 3,330 | 3,370 | 3,305 | 3,305 | -0.6% | 77,000 | 384億1170万 | +9.08% |
| 12/22 | 3,210 | 3,350 | 3,195 | 3,325 | +3.74% | 105,600 | 386億4414万 | +10.25% |
| 12/21 | 3,195 | 3,250 | 3,180 | 3,205 | -0.77% | 72,900 | 372億4947万 | +6.87% |
| 12/20 | 3,270 | 3,295 | 3,215 | 3,230 | +0.78% | 133,400 | 375億4002万 | +8.17% |
| 12/19 | 3,155 | 3,210 | 3,125 | 3,205 | +1.58% | 87,900 | 372億4947万 | +7.84% |
| 12/18 | 3,150 | 3,250 | 3,135 | 3,155 | -1.41% | 160,600 | 366億6835万 | +6.7% |
| 12/15 | 3,155 | 3,200 | 3,110 | 3,200 | +3.23% | 197,200 | 371億9136万 | +8.7% |
| 12/14 | 3,200 | 3,270 | 3,030 | 3,100 | -1.9% | 407,100 | 360億2913万 | +5.77% |
| 12/13 | 3,295 | 3,330 | 3,150 | 3,160 | -4.24% | 383,000 | 367億2646万 | +8.03% |
| 12/12 | 3,450 | 3,455 | 3,205 | 3,300 | -1.05% | 1,408,400 | 383億5359万 | +13.13% |
| 12/11 | 3,255 | 3,335 | 3,145 | 3,335 | +17.68% | 1,031,300 | 387億6037万 | +14.8% |
| 12/08 | （IR情報）15:00 2024年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/08 | 2,870 | 2,933 | 2,793 | 2,834 | -2.17% | 289,700 | 329億3759万 | -1.97% |
| 12/07 | （IR情報）15:00 月次報告(2023年11月度) |
| 12/07 | 2,856 | 2,901 | 2,845 | 2,897 | +1.22% | 106,400 | 336億6980万 | 0% |
| 12/06 | 2,816 | 2,872 | 2,801 | 2,862 | +2% | 91,200 | 332億6302万 | -1.31% |
| 12/05 | 2,851 | 2,868 | 2,782 | 2,806 | -1.65% | 107,600 | 326億1217万 | -3.31% |
| 12/04 | 2,809 | 2,886 | 2,798 | 2,853 | +1.57% | 125,600 | 331億5842万 | -1.86% |
| 12/01 | 2,860 | 2,869 | 2,807 | 2,809 | -1.02% | 104,400 | 326億4704万 | -3.44% |
| 11/30 | 2,844 | 2,845 | 2,821 | 2,838 | -0.42% | 49,200 | 329億8408万 | -2.61% |
| 11/29 | 2,908 | 2,908 | 2,843 | 2,850 | -1.66% | 67,600 | 331億2355万 | -2.33% |
| 11/28 | 2,919 | 2,933 | 2,895 | 2,898 | -0.72% | 31,000 | 336億8142万 | -0.72% |
