| 2026 |
| 03/06 | 3,480 | 3,555 | 3,470 | 3,540 | +1.14% | 24,300 | 366億7794万 | +3.51% |
| 03/05 | 3,510 | 3,560 | 3,470 | 3,500 | +1.16% | 33,500 | 362億6350万 | +2.88% |
| 03/04 | 3,355 | 3,460 | 3,355 | 3,460 | +0.14% | 48,700 | 358億4906万 | +2.16% |
| 03/03 | 3,600 | 3,600 | 3,455 | 3,455 | -4.56% | 51,200 | 357億9725万 | +2.34% |
| 03/02 | 3,590 | 3,640 | 3,550 | 3,620 | -0.55% | 28,400 | 375億682万 | +7.55% |
| 02/27 | 3,615 | 3,650 | 3,615 | 3,640 | +1.25% | 22,200 | 377億1404万 | +8.66% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,617株（0.59%）-0.1% |
| 02/26 | 3,530 | 3,645 | 3,530 | 3,595 | +1.27% | 32,700 | 372億4779万 | +7.93% |
| 02/25 | 3,570 | 3,600 | 3,535 | 3,550 | -1.11% | 30,800 | 367億8155万 | +7.06% |
| 02/24 | 3,545 | 3,615 | 3,535 | 3,590 | +1.13% | 29,200 | 371億9599万 | +8.75% |
| 02/20 | 3,550 | 3,575 | 3,545 | 3,550 | -0.7% | 20,700 | 367億8155万 | +8.07% |
| 02/19 | 3,550 | 3,610 | 3,525 | 3,575 | 0% | 34,900 | 370億4057万 | +9.26% |
| 02/18 | 3,500 | 3,615 | 3,500 | 3,575 | +2.44% | 36,300 | 370億4057万 | +9.86% |
| 02/17 | 3,590 | 3,590 | 3,455 | 3,490 | -3.19% | 56,400 | 361億5989万 | +7.92% |
| 02/16 | 3,550 | 3,625 | 3,545 | 3,605 | +3.44% | 52,800 | 373億5140万 | +12.03% |
| 02/13 | （IR情報）17:00 2026年3月期1月度店舗数の状況及び月次売上高前年対比のお知らせ |
| 02/13 | （IR情報）17:00 業績予想の修正に関するお知らせ(上方修正) |
| 02/13 | 3,525 | 3,530 | 3,465 | 3,485 | -0.71% | 40,800 | 361億808万 | +9.01% |
| 02/12 | 3,425 | 3,525 | 3,410 | 3,510 | +2.48% | 47,300 | 363億6711万 | +10.34% |
| 02/10 | 3,340 | 3,450 | 3,325 | 3,425 | +3.32% | 56,200 | 354億8642万 | +8.28% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,917株（0.69%）-0.1% |
| 02/09 | 3,375 | 3,375 | 3,250 | 3,315 | +4.74% | 88,600 | 343億4671万 | +5.41% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,190 | 3,205 | 3,145 | 3,165 | -1.09% | 24,200 | 327億9256万 | +1.09% |
| 02/05 | 3,150 | 3,225 | 3,140 | 3,200 | +2.56% | 30,700 | 331億5520万 | +2.43% |
| 02/04 | 3,120 | 3,140 | 3,110 | 3,120 | -0.48% | 47,400 | 323億2632万 | +0.13% |
| 02/03 | 3,155 | 3,160 | 3,130 | 3,135 | -0.79% | 35,000 | 324億8173万 | +0.84% |
| 02/02 | 3,185 | 3,200 | 3,150 | 3,160 | +0.48% | 76,400 | 327億4076万 | +1.87% |
| 01/30 | 3,125 | 3,160 | 3,100 | 3,145 | +1.29% | 42,700 | 325億8534万 | +1.65% |
| 01/29 | 3,085 | 3,120 | 3,060 | 3,105 | +0.81% | 49,900 | 321億7090万 | +0.62% |
| 01/28 | 3,125 | 3,125 | 3,065 | 3,080 | -1.44% | 32,200 | 319億1188万 | 0% |
| 01/27 | 3,185 | 3,185 | 3,125 | 3,125 | -1.88% | 28,500 | 323億7812万 | +1.56% |
| 01/26 | 3,180 | 3,200 | 3,160 | 3,185 | -0.31% | 27,700 | 329億9978万 | +3.75% |
| 01/23 | 3,240 | 3,240 | 3,195 | 3,195 | -0.93% | 28,200 | 331億339万 | +4.41% |
| 01/22 | 3,185 | 3,240 | 3,175 | 3,225 | +1.57% | 44,200 | 334億1422万 | +5.7% |
| 01/21 | 3,200 | 3,210 | 3,175 | 3,175 | -1.4% | 31,000 | 328億9617万 | +4.48% |
| 01/20 | 3,185 | 3,245 | 3,160 | 3,220 | +1.42% | 33,500 | 333億6242万 | +6.45% |
| 01/19 | 3,215 | 3,215 | 3,170 | 3,175 | -0.63% | 35,400 | 328億9617万 | +5.41% |
| 01/16 | （IR情報）17:00 2026年3月期12月度店舗数の状況及び月次売上高前年対比のお知らせ |
| 01/16 | 3,190 | 3,235 | 3,180 | 3,195 | -0.78% | 39,400 | 331億339万 | +6.5% |
| 01/15 | 3,140 | 3,220 | 3,130 | 3,220 | +3.37% | 40,500 | 333億6242万 | +7.69% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,533株（0.79%）-0.01% |
| 01/14 | 3,085 | 3,115 | 3,085 | 3,115 | +0.97% | 21,900 | 322億7451万 | +4.67% |
| 01/13 | 3,130 | 3,130 | 3,085 | 3,085 | -0.32% | 39,800 | 319億6368万 | +3.98% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,933株（0.8%）+0.02% |
| 01/09 | 3,085 | 3,125 | 3,085 | 3,095 | +0.65% | 29,400 | 320億6729万 | +4.56% |
| 01/08 | 3,090 | 3,090 | 3,055 | 3,075 | -0.49% | 40,800 | 318億6007万 | +4.1% |
| 01/07 | 3,045 | 3,095 | 3,020 | 3,090 | +1.48% | 39,700 | 320億1549万 | +4.78% |
| 01/06 | 2,993 | 3,050 | 2,990 | 3,045 | +2.25% | 44,300 | 315億4924万 | +3.47% |
| 01/05 | 2,969 | 2,990 | 2,944 | 2,978 | +0.74% | 38,400 | 308億5505万 | +1.36% |
| 2025 |
| 12/30 | 2,970 | 2,979 | 2,955 | 2,956 | -1.47% | 46,500 | 306億2711万 | +0.68% |
| 12/29 | 3,005 | 3,005 | 2,974 | 3,000 | -0.17% | 36,800 | 310億8300万 | +2.21% |
| 12/26 | 2,949 | 3,010 | 2,949 | 3,005 | +2.42% | 43,900 | 311億3480万 | +2.42% |
| 12/25 | 2,950 | 2,951 | 2,920 | 2,934 | -0.71% | 38,900 | 303億9917万 | +0.17% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,433株（0.78%）-0.02% |
| 12/24 | 2,960 | 2,975 | 2,940 | 2,955 | -0.47% | 17,500 | 306億1675万 | +1.03% |
| 12/23 | 2,943 | 2,975 | 2,943 | 2,969 | +0.88% | 17,000 | 307億6180万 | +1.61% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,133株（0.8%）+0.07% |
| 12/22 | 2,980 | 2,988 | 2,929 | 2,943 | -0.94% | 27,900 | 304億9242万 | +0.75% |
| 12/19 | 2,983 | 3,010 | 2,971 | 2,971 | -0.87% | 43,500 | 307億8253万 | +1.78% |
| 12/18 | 2,944 | 3,000 | 2,938 | 2,997 | +1.8% | 29,000 | 310億5191万 | +2.85% |
| 12/17 | 2,945 | 2,956 | 2,920 | 2,944 | 0% | 24,000 | 305億278万 | +1.31% |
| 12/16 | 2,958 | 2,983 | 2,940 | 2,944 | -0.47% | 27,800 | 305億278万 | +1.52% |
| 12/15 | 2,920 | 2,975 | 2,920 | 2,958 | +1.3% | 32,400 | 306億4783万 | +2.18% |
| 12/12 | （IR情報）17:00 2026年3月期11月度店舗数の状況及び月次売上高前年対比のお知らせ |
| 12/12 | 2,863 | 2,920 | 2,861 | 2,920 | +3.22% | 45,000 | 302億5412万 | +1.46% |
| 12/11 | 2,902 | 2,902 | 2,812 | 2,829 | -2.18% | 35,200 | 293億1126万 | -1.19% |
| 12/10 | 2,880 | 2,907 | 2,880 | 2,892 | +0.17% | 25,900 | 299億6401万 | +1.44% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,833株（0.73%）+0.09% |
| 12/09 | 2,921 | 2,939 | 2,880 | 2,887 | -1.57% | 29,600 | 299億1220万 | +1.76% |
| 12/08 | 2,887 | 2,934 | 2,887 | 2,933 | +1.59% | 42,400 | 303億8881万 | +3.9% |
| 12/05 | 2,875 | 2,895 | 2,858 | 2,887 | -0.03% | 25,900 | 299億1220万 | +2.92% |
| 12/04 | 2,908 | 2,923 | 2,878 | 2,888 | -0.79% | 38,900 | 299億2256万 | +3.51% |
| 12/03 | 2,942 | 2,943 | 2,911 | 2,911 | -1.05% | 31,500 | 301億6087万 | +4.9% |
| 12/02 | 2,930 | 2,956 | 2,913 | 2,942 | -0.03% | 29,000 | 304億8206万 | +6.52% |
| 12/01 | 2,948 | 2,984 | 2,925 | 2,943 | +0.03% | 26,900 | 304億9242万 | +7.17% |
| 11/28 | 2,920 | 2,954 | 2,920 | 2,942 | +0.75% | 29,700 | 304億8206万 | +7.73% |
| 11/27 | 2,925 | 2,935 | 2,908 | 2,920 | -0.14% | 26,100 | 302億5412万 | +7.51% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,778株（0.64%）+0.05% |
| 11/26 | 2,936 | 2,939 | 2,910 | 2,924 | -0.41% | 21,300 | 302億9556万 | +8.22% |
| 11/25 | 2,977 | 3,010 | 2,928 | 2,936 | -1.41% | 40,500 | 304億1989万 | +9.27% |
| 11/21 | 2,869 | 2,978 | 2,854 | 2,978 | +3.55% | 56,500 | 308億5505万 | +11.49% |
| 11/20 | 2,852 | 2,887 | 2,833 | 2,876 | +1.73% | 33,600 | 297億9823万 | +8.36% |
| 11/19 | 2,870 | 2,900 | 2,824 | 2,827 | -2.38% | 36,300 | 292億9054万 | +7.04% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,178株（0.59%）-0.08% |
| 11/18 | 2,924 | 2,929 | 2,880 | 2,896 | -1.23% | 42,000 | 300億545万 | +10.16% |
| 11/17 | 2,900 | 2,932 | 2,883 | 2,932 | +1.1% | 43,800 | 303億7845万 | +12.17% |
| 11/14 | 2,848 | 2,905 | 2,848 | 2,900 | +2.08% | 76,500 | 300億4690万 | +11.67% |
| 11/13 | （IR情報）17:00 2026年3月期10月度店舗数の状況及び月次売上高前年対比のお知らせ |
| 11/13 | 2,784 | 2,848 | 2,784 | 2,841 | +1.18% | 51,100 | 294億3560万 | +9.99% |
| 11/12 | 2,782 | 2,819 | 2,767 | 2,808 | +0.93% | 73,300 | 290億9368万 | +9.26% |
| 11/11 | 2,800 | 2,845 | 2,758 | 2,782 | -1.28% | 101,500 | 288億2430万 | +8.67% |
| 11/10 | 2,665 | 2,824 | 2,655 | 2,818 | +11.16% | 224,400 | 291億9729万 | +10.51% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,878株（0.67%）-0.1% |
| 11/07 | （IR情報）15:30 剰余金の配当(第2四半期末配当)に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 2,523 | 2,545 | 2,519 | 2,535 | -0.08% | 21,700 | 262億6513万 | -0.12% |
| 11/06 | 2,530 | 2,552 | 2,523 | 2,537 | +0.16% | 18,400 | 262億8585万 | -0.04% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,878株（0.77%）+0.08% |
| 11/05 | 2,549 | 2,552 | 2,515 | 2,533 | -0.67% | 27,100 | 262億4441万 | -0.31% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,378株（0.69%）+0.15% |
| 11/04 | 2,520 | 2,553 | 2,505 | 2,550 | +0.75% | 28,200 | 264億2055万 | +0.16% |
| 10/31 | 2,504 | 2,535 | 2,495 | 2,531 | +1.48% | 28,400 | 262億2369万 | -0.9% |
| 10/30 | 2,498 | 2,504 | 2,482 | 2,494 | -0.16% | 79,200 | 258億4033万 | -2.69% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,978株（0.54%）-0.46% |
| 10/29 | 2,524 | 2,524 | 2,497 | 2,498 | -1.03% | 43,000 | 258億8177万 | -2.88% |
| 10/28 | 2,570 | 2,570 | 2,522 | 2,524 | -2.17% | 36,800 | 261億5116万 | -2.21% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,378株（1%）+0.03% |
| 10/27 | 2,553 | 2,580 | 2,553 | 2,580 | +1.18% | 16,100 | 267億3138万 | -0.39% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,378株（0.97%）-0.03% |
| 10/24 | 2,580 | 2,580 | 2,550 | 2,550 | -0.86% | 20,400 | 264億2055万 | -1.73% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,378株（1%）+0.04% |
| 10/23 | 2,576 | 2,588 | 2,565 | 2,572 | +0.12% | 16,600 | 266億4849万 | -1.08% |
| 10/22 | 2,555 | 2,577 | 2,555 | 2,569 | +0.67% | 14,000 | 266億1740万 | -1.31% |
| 10/21 | 2,557 | 2,562 | 2,546 | 2,552 | -0.16% | 14,200 | 264億4127万 | -2.11% |
| 10/20 | 2,560 | 2,576 | 2,535 | 2,556 | +0.43% | 20,700 | 264億8271万 | -2.11% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,678株（0.96%）+0.15% |
| 10/17 | 2,556 | 2,556 | 2,537 | 2,545 | -0.2% | 13,000 | 263億6874万 | -2.68% |
| 10/16 | 2,553 | 2,557 | 2,531 | 2,550 | +0.08% | 17,500 | 264億2055万 | -2.67% |
| 10/15 | 2,529 | 2,548 | 2,524 | 2,548 | +1.39% | 22,000 | 263億9982万 | -2.9% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,078株（0.81%）+0.09% |
| 10/14 | （IR情報）17:00 2026年3月期9月度店舗数の状況及び月次売上高前年対比のお知らせ |
| 10/14 | 2,510 | 2,526 | 2,490 | 2,513 | -0.32% | 42,200 | 260億3719万 | -4.38% |
| 10/10 | 2,516 | 2,528 | 2,508 | 2,521 | -0.12% | 26,100 | 261億2008万 | -4.29% |
| 10/10 | （空売り報告）モルガン・スタンレーMUFG証券 50,457株（0.48%）-0.11%義務消失 |
| 10/09 | 2,530 | 2,543 | 2,517 | 2,524 | -0.36% | 31,700 | 261億5116万 | -4.36% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 61,357株（0.59%）-0.09% |
| 10/08 | 2,530 | 2,552 | 2,530 | 2,533 | +0.24% | 24,600 | 262億4441万 | -4.2% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,378株（0.72%）+0.11% |
| 10/07 | 2,551 | 2,563 | 2,527 | 2,527 | -1.52% | 33,400 | 261億8224万 | -4.61% |
| 10/06 | （空売り報告）Man Solutions Limited 50,500株（0.48%）-0.09%義務消失 |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 70,657株（0.68%）-0.02% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,978株（0.61%）再IN |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 73,057株（0.7%）+0.08% |
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。
