| 2026 |
| 06/23 | 2,604 | 2,643 | 2,581 | 2,642 | +0.99% | 66,200 | 307億611万 | -3.01% |
| 06/22 | 2,653 | 2,668 | 2,611 | 2,616 | -0.57% | 61,300 | 304億393万 | -4.28% |
| 06/19 | 2,680 | 2,686 | 2,602 | 2,631 | -1.72% | 118,900 | 305億7827万 | -3.98% |
| 06/18 | 2,698 | 2,698 | 2,660 | 2,677 | -1.33% | 56,300 | 311億1289万 | -2.58% |
| 06/17 | 2,720 | 2,750 | 2,713 | 2,713 | +0.74% | 48,100 | 315億3129万 | -1.52% |
| 06/16 | 2,727 | 2,742 | 2,680 | 2,693 | -2.04% | 46,200 | 312億9885万 | -2.46% |
| 06/15 | 2,735 | 2,749 | 2,687 | 2,749 | +1.4% | 50,300 | 319億4970万 | -0.76% |
| 06/12 | 2,662 | 2,712 | 2,626 | 2,711 | +1.46% | 67,300 | 315億805万 | -2.34% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 61,600株（0.53%）再IN |
| 06/11 | 2,633 | 2,673 | 2,616 | 2,672 | +1.14% | 49,000 | 310億5478万 | -4.02% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 71,327株（0.61%）+0.05% |
| 06/10 | 2,649 | 2,684 | 2,635 | 2,642 | -0.68% | 63,400 | 307億611万 | -5.47% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 66,127株（0.56%）-0.06% |
| 06/09 | 2,755 | 2,775 | 2,650 | 2,660 | -2.99% | 146,500 | 309億1531万 | -5.24% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 72,227株（0.62%）+0.07% |
| 06/08 | 2,800 | 2,839 | 2,730 | 2,742 | +0.66% | 178,500 | 318億6834万 | -2.8% |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 64,327株（0.55%）再IN |
| 06/05 | （IR情報）15:30 月次報告(2026年5月度) |
| 06/05 | （IR情報）15:30 米国中間持株会社(特定子会社)の設立に関するお知らせ |
| 06/05 | （IR情報）15:30 株式分割、株式分割に伴う定款の一部変更および株主優待制度の変更に関するお知らせ |
| 06/05 | （IR情報）15:30 2026年7月期第3四半期決算短信〔日本基準〕(連結) |
| 06/05 | 2,708 | 2,758 | 2,708 | 2,724 | +1.6% | 65,300 | 316億5914万 | -3.88% |
| 06/04 | 2,776 | 2,784 | 2,681 | 2,681 | -3.42% | 54,900 | 311億5938万 | -5.8% |
| 06/03 | 2,784 | 2,788 | 2,713 | 2,776 | -0.54% | 44,500 | 322億6350万 | -2.84% |
| 06/02 | 2,776 | 2,793 | 2,720 | 2,791 | +0.43% | 44,600 | 324億3783万 | -2.58% |
| 06/01 | 2,857 | 2,870 | 2,749 | 2,779 | -1.49% | 77,400 | 322億9837万 | -3.37% |
| 05/29 | 2,771 | 2,837 | 2,762 | 2,821 | +2.32% | 43,900 | 327億8650万 | -2.42% |
| 05/28 | 2,752 | 2,765 | 2,727 | 2,757 | +0.99% | 33,500 | 320億4268万 | -5.09% |
| 05/27 | 2,743 | 2,746 | 2,712 | 2,730 | -0.47% | 39,900 | 317億2887万 | -6.54% |
| 05/26 | 2,737 | 2,766 | 2,730 | 2,743 | -0.4% | 43,400 | 318億7996万 | -6.76% |
| 05/25 | 2,839 | 2,839 | 2,742 | 2,754 | -2.2% | 56,300 | 320億781万 | -7.05% |
| 05/22 | 2,800 | 2,828 | 2,768 | 2,816 | +0.93% | 31,900 | 327億2839万 | -5.63% |
| 05/21 | 2,807 | 2,833 | 2,790 | 2,790 | -0.07% | 41,200 | 324億2621万 | -7.03% |
| 05/20 | 2,877 | 2,877 | 2,775 | 2,792 | -2.95% | 49,900 | 324億4946万 | -7.67% |
| 05/19 | 2,807 | 2,877 | 2,806 | 2,877 | +3.71% | 43,200 | 334億3735万 | -5.76% |
| 05/18 | 2,860 | 2,860 | 2,762 | 2,774 | -2.46% | 71,300 | 322億4026万 | -9.94% |
| 05/15 | 2,841 | 2,881 | 2,825 | 2,844 | -0.07% | 36,200 | 330億5382万 | -8.49% |
| 05/14 | （IR情報）12:00 (訂正)「月次報告(2026年4月度)」の一部訂正について |
| 05/14 | 2,889 | 2,889 | 2,832 | 2,846 | -0.84% | 51,800 | 330億7706万 | -9.16% |
| 05/13 | 2,890 | 2,922 | 2,870 | 2,870 | -1.03% | 36,800 | 333億5600万 | -9.12% |
| 05/12 | （IR情報）15:30 月次報告(2026年4月度) |
| 05/12 | 2,905 | 2,923 | 2,881 | 2,900 | -0.03% | 45,100 | 337億467万 | -8.86% |
| 05/11 | 2,905 | 2,939 | 2,901 | 2,901 | -0.28% | 36,200 | 337億1629万 | -9.46% |
| 05/08 | 2,952 | 2,971 | 2,900 | 2,909 | -1.39% | 61,300 | 338億927万 | -9.77% |
| 05/07 | 2,999 | 3,015 | 2,950 | 2,950 | -0.27% | 54,000 | 342億8578万 | -9.06% |
| 05/01 | 3,005 | 3,005 | 2,956 | 2,958 | -1.07% | 34,600 | 343億7876万 | -9.4% |
| 04/30 | 3,070 | 3,070 | 2,959 | 2,990 | -2.61% | 55,700 | 347億5067万 | -8.9% |
| 04/28 | 3,055 | 3,070 | 3,005 | 3,070 | +1.32% | 43,800 | 356億8046万 | -6.94% |
| 04/27 | 2,959 | 3,050 | 2,959 | 3,030 | +2.4% | 51,300 | 352億1556万 | -8.49% |
| 04/24 | 2,958 | 2,993 | 2,942 | 2,959 | -0.77% | 56,600 | 343億9038万 | -10.85% |
| 04/23 | 3,050 | 3,050 | 2,954 | 2,982 | -2.55% | 114,000 | 346億5769万 | -10.56% |
| 04/22 | 3,180 | 3,180 | 3,030 | 3,060 | -2.7% | 102,400 | 355億6423万 | -8.57% |
| 04/21 | 3,180 | 3,220 | 3,140 | 3,145 | -0.94% | 39,000 | 365億5213万 | -6.23% |
| 04/20 | 3,180 | 3,185 | 3,150 | 3,175 | +0.63% | 46,200 | 369億80万 | -5.39% |
| 04/17 | 3,250 | 3,270 | 3,145 | 3,155 | -3.22% | 70,600 | 366億6835万 | -6.27% |
| 04/16 | 3,260 | 3,285 | 3,240 | 3,260 | 0% | 20,900 | 378億8869万 | -3.55% |
| 04/15 | 3,280 | 3,305 | 3,235 | 3,260 | -0.46% | 28,900 | 378億8869万 | -3.92% |
| 04/14 | 3,275 | 3,310 | 3,250 | 3,275 | +0.46% | 31,800 | 380億6303万 | -3.85% |
| 04/13 | 3,300 | 3,345 | 3,255 | 3,260 | -3.12% | 49,100 | 378億8869万 | -4.57% |
| 04/10 | 3,490 | 3,500 | 3,340 | 3,365 | -3.86% | 48,500 | 391億903万 | -2.07% |
| 04/09 | 3,560 | 3,560 | 3,500 | 3,500 | -1.69% | 37,000 | 406億7805万 | +1.45% |
| 04/08 | 3,490 | 3,560 | 3,480 | 3,560 | +2.15% | 47,700 | 413億7538万 | +3.1% |
| 04/07 | （IR情報）15:30 月次報告(2026年3月度) |
| 04/07 | 3,485 | 3,535 | 3,455 | 3,485 | +0.43% | 28,100 | 405億371万 | +0.75% |
| 04/06 | 3,470 | 3,505 | 3,460 | 3,470 | 0% | 28,400 | 403億2938万 | -0.03% |
| 04/03 | （5%ルール）大倉忠司（22.44%）大倉忠（9.89%） |
| 04/03 | 3,460 | 3,495 | 3,435 | 3,470 | +0.29% | 24,300 | 403億2938万 | -0.32% |
| 04/02 | 3,460 | 3,510 | 3,435 | 3,460 | 0% | 32,300 | 402億1315万 | -0.8% |
| 04/01 | 3,455 | 3,460 | 3,375 | 3,460 | +2.06% | 35,600 | 402億1315万 | -1.09% |
| 03/31 | 3,410 | 3,455 | 3,380 | 3,390 | -0.59% | 37,400 | 393億9959万 | -3.36% |
| 03/30 | 3,365 | 3,410 | 3,320 | 3,410 | -2.01% | 67,200 | 396億3204万 | -3.13% |
| 03/27 | 3,370 | 3,480 | 3,365 | 3,480 | +3.11% | 59,400 | 404億4560万 | -1.42% |
| 03/26 | 3,430 | 3,450 | 3,335 | 3,375 | -1.6% | 61,000 | 392億2526万 | -4.47% |
| 03/25 | 3,405 | 3,480 | 3,405 | 3,430 | +1.78% | 45,000 | 398億6448万 | -3.03% |
| 03/24 | 3,280 | 3,395 | 3,275 | 3,370 | +4.33% | 53,900 | 391億6715万 | -4.75% |
| 03/23 | 3,250 | 3,320 | 3,210 | 3,230 | -2.71% | 64,400 | 375億4002万 | -8.81% |
| 03/19 | 3,300 | 3,360 | 3,275 | 3,320 | +0.15% | 77,200 | 385億8603万 | -6.51% |
| 03/18 | 3,240 | 3,315 | 3,190 | 3,315 | +2.47% | 68,500 | 385億2792万 | -6.78% |
| 03/17 | （IR情報）15:30 第40期(2026年7月期)第2四半期決算説明会資料 |
| 03/17 | 3,230 | 3,295 | 3,210 | 3,235 | +1.73% | 94,100 | 375億9814万 | -9.1% |
| 03/16 | 3,380 | 3,405 | 3,060 | 3,180 | -7.42% | 324,700 | 369億5891万 | -10.85% |
| 03/13 | （IR情報）15:30 第2四半期(中間期)業績予想と実績値の差異及び通期業績予想の修正に関するお知らせ |
| 03/13 | （IR情報）15:30 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/13 | 3,450 | 3,550 | 3,415 | 3,435 | -2% | 91,500 | 399億2260万 | -4.02% |
| 03/12 | 3,580 | 3,585 | 3,480 | 3,505 | -2.5% | 57,000 | 407億3616万 | -2.07% |
| 03/11 | 3,580 | 3,645 | 3,560 | 3,595 | +0.42% | 48,800 | 417億8216万 | +0.56% |
| 03/10 | 3,580 | 3,605 | 3,525 | 3,580 | +1.85% | 45,800 | 416億783万 | +0.36% |
| 03/09 | 3,635 | 3,635 | 3,455 | 3,515 | -6.89% | 85,400 | 408億5238万 | -1.4% |
| 03/06 | （IR情報）15:30 月次報告(2026年2月度) |
| 03/06 | 3,625 | 3,775 | 3,625 | 3,775 | +2.17% | 40,800 | 438億7418万 | +6.01% |
| 03/05 | 3,735 | 3,775 | 3,685 | 3,695 | +2.78% | 43,400 | 429億4439万 | +4.26% |
| 03/04 | 3,660 | 3,715 | 3,525 | 3,595 | -3.1% | 100,100 | 417億8216万 | +1.7% |
| 03/03 | 3,815 | 3,840 | 3,695 | 3,710 | -1.85% | 68,300 | 431億1873万 | +5.13% |
| 03/02 | 3,740 | 3,860 | 3,720 | 3,780 | +1.48% | 85,700 | 439億3229万 | +7.42% |
| 02/27 | （IR情報）18:00 シンガポールにおけるフランチャイズ契約締結に関するお知らせ |
| 02/27 | 3,650 | 3,790 | 3,650 | 3,725 | +2.62% | 72,000 | 432億9306万 | +6.25% |
| 02/26 | 3,710 | 3,730 | 3,605 | 3,630 | -2.16% | 57,700 | 421億8894万 | +3.95% |
| 02/25 | 3,675 | 3,730 | 3,660 | 3,710 | 0% | 41,100 | 431億1873万 | +6.58% |
| 02/24 | 3,665 | 3,740 | 3,605 | 3,710 | +0.54% | 61,300 | 431億1873万 | +6.98% |
| 02/20 | 3,720 | 3,745 | 3,660 | 3,690 | +0.54% | 64,600 | 428億8628万 | +6.71% |
| 02/19 | 3,575 | 3,670 | 3,575 | 3,670 | +3.09% | 67,600 | 426億5384万 | +6.38% |
| 02/18 | 3,480 | 3,560 | 3,470 | 3,560 | +2.89% | 72,900 | 413億7538万 | +3.46% |
| 02/17 | 3,470 | 3,475 | 3,420 | 3,460 | +0.29% | 24,200 | 402億1315万 | +0.73% |
| 02/16 | 3,470 | 3,515 | 3,440 | 3,450 | -0.58% | 42,400 | 400億9693万 | +0.52% |
| 02/13 | 3,455 | 3,485 | 3,440 | 3,470 | +0.43% | 31,900 | 403億2938万 | +1.2% |
| 02/12 | 3,430 | 3,480 | 3,425 | 3,455 | +0.29% | 31,900 | 401億5504万 | +0.79% |
| 02/10 | 3,395 | 3,475 | 3,395 | 3,445 | +1.03% | 35,000 | 400億3882万 | +0.44% |
| 02/09 | 3,465 | 3,485 | 3,390 | 3,410 | -0.44% | 55,700 | 396億3204万 | -0.55% |
| 02/06 | （IR情報）15:30 月次報告(2026年1月度) |
| 02/06 | 3,440 | 3,470 | 3,405 | 3,425 | -1.86% | 40,600 | 398億637万 | -0.12% |
| 02/05 | 3,440 | 3,495 | 3,410 | 3,490 | +1.9% | 42,700 | 405億6182万 | +1.63% |
| 02/04 | 3,415 | 3,440 | 3,385 | 3,425 | +0.29% | 30,200 | 398億637万 | -0.23% |
| 02/03 | 3,370 | 3,440 | 3,305 | 3,415 | +0.89% | 52,300 | 396億9015万 | -0.55% |
| 02/02 | 3,535 | 3,560 | 3,385 | 3,385 | -4.11% | 94,400 | 393億4148万 | -1.43% |
| 01/30 | 3,400 | 3,530 | 3,370 | 3,530 | +3.37% | 90,800 | 410億2671万 | +2.77% |
| 01/29 | 3,265 | 3,415 | 3,260 | 3,415 | +1.94% | 205,300 | 396億9015万 | -0.47% |
| 01/28 | 3,440 | 3,475 | 3,340 | 3,350 | -3.18% | 255,700 | 389億3470万 | -2.36% |
| 01/27 | 3,445 | 3,495 | 3,435 | 3,460 | 0% | 82,600 | 402億1315万 | +0.7% |
| 01/26 | 3,535 | 3,540 | 3,450 | 3,460 | -0.14% | 91,200 | 402億1315万 | +0.79% |
| 01/21 | （5%ルール）大倉忠司（22.44%）大倉忠（9.89%） |
| 01/21 | （空売り報告）UBS AG 48,013株（0.41%）-0.1%義務消失 |
| 01/20 | （空売り報告）UBS AG 59,513株（0.51%）再IN |
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。
