| 2026 |
| 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% |
| 01/23 | 3,430 | 3,515 | 3,430 | 3,465 | +0.73% | 72,300 | 402億7126万 | +0.96% |
| 01/22 | 3,385 | 3,465 | 3,380 | 3,440 | +1.78% | 71,200 | 399億8071万 | +0.17% |
| 01/21 | （5%ルール）大倉忠司（22.44%）大倉忠（9.89%） |
| 01/21 | 3,365 | 3,415 | 3,335 | 3,380 | +0.45% | 53,500 | 392億8337万 | -1.54% |
| 01/21 | （空売り報告）UBS AG 48,013株（0.41%）-0.1%義務消失 |
| 01/20 | 3,395 | 3,405 | 3,365 | 3,365 | -0.15% | 39,200 | 391億903万 | -1.98% |
| 01/20 | （空売り報告）UBS AG 59,513株（0.51%）再IN |
| 01/19 | 3,475 | 3,500 | 3,370 | 3,370 | -3.02% | 116,200 | 391億6715万 | -1.95% |
| 01/16 | 3,500 | 3,505 | 3,455 | 3,475 | -0.43% | 61,400 | 403億8749万 | +1.02% |
| 01/15 | 3,450 | 3,490 | 3,430 | 3,490 | +1.31% | 60,800 | 405億6182万 | +1.6% |
| 01/14 | 3,430 | 3,460 | 3,420 | 3,445 | +1.47% | 73,000 | 400億3882万 | +0.64% |
| 01/13 | 3,520 | 3,520 | 3,380 | 3,395 | -0.15% | 62,000 | 394億5770万 | -0.5% |
| 01/09 | （IR情報）15:30 月次報告(2025年12月度) |
| 01/09 | 3,375 | 3,450 | 3,375 | 3,400 | +0.74% | 48,300 | 395億1582万 | -0.12% |
| 01/08 | 3,420 | 3,445 | 3,370 | 3,375 | -1.75% | 59,300 | 392億2526万 | -0.71% |
| 01/07 | 3,475 | 3,500 | 3,425 | 3,435 | -1.72% | 80,200 | 399億2260万 | +1.24% |
| 01/06 | 3,425 | 3,525 | 3,425 | 3,495 | +2.19% | 83,000 | 406億1993万 | +3.22% |
| 01/05 | 3,435 | 3,455 | 3,410 | 3,420 | -0.29% | 47,400 | 397億4826万 | +1.33% |
| 2025 |
| 12/30 | 3,530 | 3,545 | 3,385 | 3,430 | -2.83% | 89,200 | 398億6448万 | +1.84% |
| 12/29 | 3,475 | 3,545 | 3,475 | 3,530 | +1.58% | 178,200 | 410億2671万 | +5.18% |
| 12/26 | 3,470 | 3,520 | 3,455 | 3,475 | +0.58% | 108,000 | 403億8749万 | +3.98% |
| 12/25 | 3,440 | 3,460 | 3,415 | 3,455 | +1.32% | 54,000 | 401億5504万 | +3.75% |
| 12/24 | 3,420 | 3,450 | 3,410 | 3,410 | -0.29% | 33,000 | 396億3204万 | +2.87% |
| 12/23 | 3,410 | 3,455 | 3,410 | 3,420 | +0.15% | 30,300 | 397億4826万 | +3.6% |
| 12/22 | 3,425 | 3,450 | 3,360 | 3,415 | -0.15% | 51,400 | 396億9015万 | +3.74% |
| 12/19 | 3,470 | 3,485 | 3,405 | 3,420 | -1.58% | 53,700 | 397億4826万 | +4.11% |
| 12/18 | 3,410 | 3,510 | 3,380 | 3,475 | +2.96% | 67,200 | 403億8749万 | +6.11% |
| 12/17 | 3,450 | 3,450 | 3,360 | 3,375 | -2.03% | 42,000 | 392億2526万 | +3.53% |
| 12/16 | 3,535 | 3,580 | 3,440 | 3,445 | -1.99% | 101,700 | 400億3882万 | +6.13% |
| 12/15 | 3,440 | 3,515 | 3,440 | 3,515 | +2.78% | 107,600 | 408億5238万 | +8.86% |
| 12/12 | 3,430 | 3,440 | 3,400 | 3,420 | +1.03% | 54,800 | 397億4826万 | +6.77% |
| 12/11 | 3,475 | 3,485 | 3,350 | 3,385 | -1.88% | 71,200 | 393億4148万 | +6.48% |
| 12/10 | 3,450 | 3,490 | 3,400 | 3,450 | 0% | 69,500 | 400億9693万 | +9.32% |
| 12/09 | 3,400 | 3,495 | 3,370 | 3,450 | +2.68% | 181,900 | 400億9693万 | +10.22% |
| 12/08 | 3,455 | 3,535 | 3,305 | 3,360 | +5.83% | 396,600 | 390億5092万 | +8.25% |
| 12/05 | （IR情報）15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/05 | （IR情報）15:30 月次報告(2025年11月度) |
| 12/05 | 3,170 | 3,180 | 3,125 | 3,175 | +0.32% | 95,600 | 369億80万 | +3.12% |
| 12/04 | 3,225 | 3,245 | 3,165 | 3,165 | -1.56% | 80,800 | 367億8457万 | +3.36% |
| 12/03 | 3,285 | 3,285 | 3,195 | 3,215 | -1.68% | 54,300 | 373億6569万 | +5.41% |
| 12/02 | 3,245 | 3,285 | 3,195 | 3,270 | +1.55% | 75,600 | 380億492万 | +7.67% |
| 12/01 | 3,250 | 3,300 | 3,200 | 3,220 | -0.92% | 90,100 | 374億2380万 | +6.55% |
| 11/28 | 3,215 | 3,265 | 3,215 | 3,250 | +0.93% | 44,300 | 377億7247万 | +8.01% |
| 11/27 | 3,240 | 3,250 | 3,210 | 3,220 | -0.92% | 40,700 | 374億2380万 | +7.44% |
| 11/26 | 3,175 | 3,290 | 3,165 | 3,250 | +3.5% | 72,300 | 377億7247万 | +8.88% |
| 11/25 | 3,185 | 3,210 | 3,135 | 3,140 | -1.26% | 55,300 | 364億9402万 | +5.65% |
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。
