| 2026 |
| 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% |
| 11/21 | 3,115 | 3,195 | 3,115 | 3,180 | +0.16% | 41,800 | 369億5891万 | +7.25% |
| 11/20 | 3,095 | 3,185 | 3,075 | 3,175 | +3.59% | 56,700 | 369億80万 | +7.45% |
| 11/19 | 3,075 | 3,090 | 3,050 | 3,065 | -0.33% | 38,200 | 356億2234万 | +4.07% |
| 11/18 | 3,200 | 3,220 | 3,065 | 3,075 | -3.76% | 71,600 | 357億3857万 | +4.66% |
| 11/17 | 3,185 | 3,230 | 3,150 | 3,195 | -1.39% | 80,800 | 371億3324万 | +9.08% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 54,822株（0.47%）-0.03%義務消失 |
| 11/14 | 3,140 | 3,270 | 3,120 | 3,240 | +2.53% | 143,400 | 376億5625万 | +11.11% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 58,622株（0.5%）-0.15% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,232株（0.48%）-0.04%義務消失 |
| 11/13 | 3,125 | 3,165 | 3,115 | 3,160 | +1.77% | 51,100 | 367億2646万 | +8.85% |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,532株（0.52%）-0.01% |
| 11/12 | 3,015 | 3,120 | 3,015 | 3,105 | +2.31% | 87,500 | 360億8724万 | +7.22% |
| 11/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,732株（0.53%）-0.01% |
| 11/11 | 3,000 | 3,065 | 3,000 | 3,035 | +1.2% | 97,400 | 352億7368万 | +4.94% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,132株（0.54%）+0.03% |
| 11/10 | 2,919 | 2,999 | 2,888 | 2,999 | +4.13% | 113,700 | 348億5527万 | +3.84% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 76,622株（0.65%）-0.11% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,632株（0.51%）-0.02% |
| 11/07 | （IR情報）15:30 月次報告(2025年10月度) |
| 11/07 | 2,865 | 2,899 | 2,839 | 2,880 | +2.2% | 66,900 | 334億7222万 | -0.17% |
| 11/06 | 2,800 | 2,831 | 2,798 | 2,818 | +0.64% | 63,000 | 327億5164万 | -2.36% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,232株（0.53%）-0.01% |
| 11/05 | 2,814 | 2,815 | 2,765 | 2,800 | -0.28% | 63,900 | 325億4244万 | -3.28% |
| 11/04 | 2,800 | 2,812 | 2,780 | 2,808 | +0.04% | 63,700 | 326億3541万 | -3.34% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,832株（0.54%）-0.01% |
| 10/31 | 2,733 | 2,807 | 2,733 | 2,807 | +2.71% | 68,100 | 326億2379万 | -3.9% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 89,122株（0.76%）-0.06% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,232株（0.55%）+0.01% |
| 10/30 | 2,743 | 2,765 | 2,730 | 2,733 | -0.65% | 73,100 | 317億6374万 | -6.95% |
| 10/29 | 2,839 | 2,839 | 2,749 | 2,751 | -3.54% | 137,400 | 319億7294万 | -6.94% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,032株（0.54%）-0.03% |
| 10/28 | 2,903 | 2,903 | 2,836 | 2,852 | -1.93% | 84,300 | 331億4679万 | -4.13% |
| 10/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,432株（0.57%）+0.02% |
| 10/27 | 2,873 | 2,918 | 2,873 | 2,908 | +1.22% | 63,600 | 337億9764万 | -2.84% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,032株（0.55%）-0.03% |
| 10/24 | （IR情報）18:30 フィリピンにおけるフランチャイズ契約締結に関するお知らせ |
| 10/24 | 2,905 | 2,910 | 2,863 | 2,873 | -1.51% | 63,500 | 333億9086万 | -4.49% |
| 10/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,632株（0.58%）+0.03% |
| 10/23 | 2,906 | 2,935 | 2,893 | 2,917 | -1.15% | 57,700 | 339億224万 | -3.54% |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 96,222株（0.82%）-0.12% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,632株（0.55%）+0.03% |
| 10/22 | 2,904 | 2,951 | 2,904 | 2,951 | +1.76% | 61,900 | 342億9740万 | -2.96% |
| 10/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,432株（0.52%）-0.02% |
| 10/21 | 2,928 | 2,928 | 2,883 | 2,900 | -1.33% | 112,200 | 337億467万 | -5.01% |
| 10/21 | （空売り報告）モルガン・スタンレーMUFG証券 109,622株（0.94%）-0.06% |
| 10/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,032株（0.54%）+0.02% |
| 10/20 | 2,978 | 2,980 | 2,928 | 2,939 | -0.94% | 92,600 | 341億5793万 | -3.99% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 116,722株（1%）+0.1% |
| 10/17 | 2,940 | 2,967 | 2,918 | 2,967 | +1.3% | 55,600 | 344億8336万 | -3.29% |
| 10/16 | 2,936 | 2,950 | 2,900 | 2,929 | +0.38% | 56,100 | 340億4171万 | -4.69% |
| 10/15 | 2,903 | 2,918 | 2,867 | 2,918 | +1.07% | 55,000 | 339億1387万 | -5.2% |
| 10/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,032株（0.52%）+0.02% |
| 10/14 | 2,832 | 2,949 | 2,830 | 2,887 | +1.3% | 91,700 | 335億5358万 | -6.3% |
| 10/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,132株（0.5%）再IN |
| 10/10 | 2,850 | 2,869 | 2,822 | 2,850 | -0.84% | 71,100 | 331億2355万 | -7.62% |
| 10/09 | 2,905 | 2,915 | 2,857 | 2,874 | -1.47% | 106,600 | 334億249万 | -6.96% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 104,622株（0.9%）+0.06% |
| 10/08 | 2,992 | 2,998 | 2,906 | 2,917 | -2.11% | 80,600 | 339億224万 | -5.66% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 98,222株（0.84%）+0.14% |
| 10/07 | （IR情報）15:30 月次報告(2025年9月度) |
| 10/07 | 3,000 | 3,000 | 2,962 | 2,980 | -0.67% | 54,100 | 346億3445万 | -3.72% |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 81,622株（0.7%）+0.09% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 71,122株（0.61%）+0.11% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 58,122株（0.5%）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。
