| 2026 |
| 10/02 | 991 | 994 | 991 | 994 | +1.02% | 9,900 | - | +2.69% |
| 10/01 | 985 | 985 | 984 | 984 | -0.1% | 200 | - | +1.86% |
| 09/30 | 985 | 985 | 985 | 985 | -0.61% | 500 | - | +2.18% |
| 09/29 | 991 | 991 | 990 | 991 | +0.1% | 1,500 | - | +3.01% |
| 09/28 | 990 | 990 | 987 | 990 | 0% | 1,600 | - | +3.13% |
| 09/25 | 987 | 990 | 985 | 990 | +0.41% | 4,900 | - | +3.45% |
| 09/24 | 982 | 991 | 982 | 986 | +0.61% | 3,200 | - | +3.35% |
| 09/18 | （IR情報）15:30 Collabo_Index 名古屋PARCO店 『WIND BREAKER 5th ANNIVERSARY EXHIBITION』コラボカフェのお知らせ |
| 09/18 | 976 | 980 | 976 | 980 | -0.31% | 1,500 | - | +3.05% |
| 09/17 | 980 | 983 | 980 | 983 | +1.44% | 2,200 | - | +3.69% |
| 09/16 | 976 | 976 | 969 | 969 | -0.62% | 400 | - | +2.54% |
| 09/15 | 970 | 975 | 970 | 975 | +1.14% | 1,300 | - | +3.39% |
| 09/14 | 950 | 964 | 950 | 964 | +0.84% | 1,300 | - | +2.44% |
| 09/11 | 956 | 956 | 956 | 956 | -1.34% | 300 | - | +1.81% |
| 09/10 | 968 | 969 | 968 | 969 | +0.73% | 500 | - | +3.42% |
| 09/09 | （IR情報）15:30 ＃702 CAFE＆DINERなんばパークス店にて 【「仮面ライダーアギト」放送開始25周年記念 真アギト展 コラボレーションカフェ】 開催のお知らせ |
| 09/09 | 962 | 962 | 962 | 962 | 0% | 3,000 | - | +2.89% |
| 09/08 | （IR情報）15:30 kawara CAFE& DINING 銀座店 にて 「古舘春一 ハイキュー 展 挑戦者たち （東京会場) 」開催記念コラボカフェ 開催 のお知らせ |
| 09/08 | 962 | 962 | 962 | 962 | 0% | 500 | - | +3% |
| 09/07 | 970 | 973 | 962 | 962 | -0.21% | 6,900 | - | +3.22% |
| 09/04 | 963 | 973 | 963 | 964 | +0.42% | 3,300 | - | +3.66% |
| 09/03 | 960 | 960 | 960 | 960 | -0.31% | 400 | - | +3.34% |
| 09/02 | 960 | 964 | 958 | 963 | -0.1% | 1,600 | - | +3.88% |
| 09/01 | 954 | 965 | 952 | 964 | +1.9% | 2,100 | - | +4.22% |
| 08/31 | 939 | 954 | 939 | 946 | +1.39% | 3,400 | - | +2.38% |
| 08/28 | 944 | 944 | 933 | 933 | -1.17% | 1,600 | - | +1.08% |
| 08/27 | 931 | 944 | 931 | 944 | +1.4% | 1,800 | - | +2.28% |
| 08/26 | 934 | 938 | 931 | 931 | -0.32% | 800 | - | +0.98% |
| 08/25 | 942 | 942 | 934 | 934 | -0.95% | 300 | - | +1.3% |
| 08/24 | 943 | 943 | 931 | 943 | +1.29% | 500 | - | +2.17% |
| 08/21 | 937 | 937 | 931 | 931 | +0.32% | 700 | - | +0.87% |
| 08/20 | 927 | 928 | 927 | 928 | +0.98% | 1,000 | - | +0.43% |
| 08/18 | 916 | 919 | 915 | 919 | +0.55% | 2,800 | - | -0.54% |
| 08/17 | 916 | 916 | 914 | 914 | -0.22% | 1,000 | - | -1.19% |
| 08/14 | 916 | 921 | 916 | 916 | +0.55% | 7,400 | - | -1.08% |
| 08/13 | 912 | 913 | 911 | 911 | -0.11% | 3,600 | - | -1.62% |
| 08/12 | （IR情報）15:30 ＃702 CAFE＆DINERなんばパークス店にて 【「創刊50周年記念LaLa原画展～魅惑のクリエイション～」コラボレーションカフェ】 開催お知らせ |
| 08/12 | 911 | 912 | 911 | 912 | 0% | 600 | - | -1.51% |
| 08/10 | 911 | 912 | 911 | 912 | -0.44% | 500 | - | -1.72% |
| 08/07 | 919 | 919 | 916 | 916 | -0.33% | 1,500 | - | -1.4% |
| 08/06 | 919 | 919 | 919 | 919 | +0.11% | 100 | - | -1.18% |
| 08/05 | （IR情報）15:30 Collabo_Index 池袋PARCO店など３店舗にて 『SAKAMOTO DAYS SECRET BAR & CAFE』開催のお知らせ |
| 08/05 | （IR情報）15:30 Collabo_Index 名古屋PARCO店にて 『アナザーエデン ビギンズ』コラボレーションカフェ開催のお知らせ |
| 08/05 | 918 | 918 | 918 | 918 | 0% | 200 | - | -1.29% |
| 08/04 | 920 | 920 | 918 | 918 | -0.22% | 1,700 | - | -1.29% |
| 08/03 | 930 | 930 | 919 | 920 | 0% | 3,200 | - | -1.08% |
| 07/30 | 920 | 920 | 920 | 920 | -0.43% | 600 | - | -1.08% |
| 07/29 | 922 | 929 | 920 | 924 | +0.22% | 1,000 | - | -0.54% |
| 07/28 | 921 | 922 | 920 | 922 | +0.33% | 1,300 | - | -0.75% |
| 07/27 | 918 | 919 | 918 | 919 | +0.11% | 300 | - | -1.08% |
| 07/24 | 926 | 926 | 918 | 918 | -0.86% | 1,300 | - | -1.29% |
| 07/23 | （IR情報）15:30 従業員向け福利厚生の拡充（社割DX）の導入 |
| 07/23 | 925 | 926 | 924 | 926 | +0.33% | 800 | - | -0.54% |
| 07/22 | 925 | 925 | 923 | 923 | -0.54% | 800 | - | -0.97% |
| 07/21 | 924 | 928 | 924 | 928 | +0.11% | 1,400 | - | -0.43% |
| 07/16 | 925 | 932 | 925 | 927 | -0.54% | 900 | - | -0.64% |
| 07/15 | 931 | 932 | 920 | 932 | -2.2% | 3,800 | - | -0.21% |
| 07/14 | （IR情報）15:30 2027年2月期第1四半期決算説明資料 |
| 07/14 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/14 | 953 | 955 | 945 | 953 | 0% | 3,100 | - | +1.93% |
| 07/13 | 950 | 953 | 940 | 953 | +0.74% | 2,000 | - | +2.14% |
| 07/10 | 946 | 946 | 946 | 946 | +0.21% | 200 | - | +1.61% |
| 07/09 | 938 | 944 | 938 | 944 | +1.51% | 500 | - | +1.61% |
| 07/08 | 930 | 930 | 920 | 930 | -0.64% | 1,000 | - | +0.22% |
| 07/07 | 932 | 937 | 932 | 936 | +1.96% | 800 | - | +0.97% |
| 07/06 | 923 | 933 | 918 | 918 | -0.76% | 2,300 | - | -0.86% |
| 07/03 | 943 | 946 | 920 | 925 | -1.91% | 4,500 | - | -0.11% |
| 07/02 | 942 | 943 | 935 | 943 | +0.32% | 1,500 | - | +1.95% |
| 07/01 | 941 | 941 | 935 | 940 | +0.43% | 1,200 | - | +1.84% |
| 06/30 | 936 | 936 | 935 | 936 | +0.54% | 1,200 | - | +1.52% |
| 06/29 | 932 | 934 | 931 | 931 | +0.65% | 300 | - | +1.09% |
| 06/26 | 924 | 925 | 924 | 925 | +1.54% | 1,500 | - | +0.54% |
| 06/25 | 911 | 911 | 907 | 911 | +0.33% | 1,200 | - | -0.76% |
| 06/24 | 908 | 908 | 908 | 908 | +0.11% | 100 | - | -1.09% |
| 06/23 | （IR情報）15:30 Collabo_Index 池袋PARCO店など３店舗にて アニメ『魔入りました！入間くん』デビ・ナイト魔ーケットカフェ開催のお知らせ |
| 06/23 | 936 | 936 | 907 | 907 | -2.26% | 1,700 | - | -1.2% |
| 06/22 | 921 | 928 | 921 | 928 | -0.22% | 500 | - | +1.2% |
| 06/19 | （IR情報）15:30 運営業務受託店舗「ポケモンカフェ TOKYO」リニューアルオープンに関するお知らせ |
| 06/19 | 943 | 943 | 926 | 930 | -1.38% | 1,200 | - | +1.53% |
| 06/18 | 944 | 948 | 943 | 943 | +1.07% | 1,900 | - | +3.06% |
| 06/17 | （IR情報）15:30 ＃702 cafe＆dinerにてなんばパークスミュージアムと連動した 【「シティーハンター大原画展 ～FOREVER, CITY HUNTER！！～」 コラボカフェ】 開催のお知らせ |
| 06/17 | 943 | 943 | 915 | 933 | -1.17% | 1,800 | - | +2.08% |
| 06/16 | 950 | 950 | 935 | 944 | +0.43% | 1,500 | - | +3.4% |
| 06/15 | 954 | 955 | 940 | 940 | -1.05% | 900 | - | +3.07% |
| 06/12 | 937 | 950 | 937 | 950 | +1.39% | 1,900 | - | +4.17% |
| 06/11 | 943 | 943 | 937 | 937 | -1.58% | 500 | - | +2.85% |
| 06/10 | （IR情報）15:30 THE SLD ECOLOGICAL PROJECT 2026 収益性改善およびSDGsへの取り組みに関するお知らせ |
| 06/10 | 915 | 952 | 915 | 952 | +4.04% | 1,100 | - | +4.5% |
| 06/09 | 910 | 918 | 910 | 915 | +1.55% | 3,000 | - | +0.66% |
| 06/08 | 892 | 901 | 892 | 901 | -0.44% | 3,100 | - | -0.88% |
| 06/05 | （IR情報）16:00 【期間限定】POP UP企画開催に関するお知らせ |
| 06/05 | （IR情報）15:30 Collabo_Index 池袋PARCO店にて 「クッピーラムネのラムネ喫茶」コラボレーションカフェ開催のお知らせ |
| 06/05 | 902 | 905 | 891 | 905 | -0.77% | 1,200 | - | -0.55% |
| 06/04 | 901 | 912 | 898 | 912 | +0.22% | 2,900 | - | +0.11% |
| 06/03 | 901 | 910 | 901 | 910 | +0.44% | 800 | - | 0% |
| 06/02 | 906 | 906 | 906 | 906 | 0% | 500 | - | -0.55% |
| 06/01 | 912 | 912 | 906 | 906 | -0.66% | 600 | - | -0.66% |
| 05/29 | 902 | 912 | 902 | 912 | +1.33% | 2,300 | - | -0.11% |
| 05/28 | （IR情報）17:00 非上場の親会社等の決算に関するお知らせ |
| 05/28 | （IR情報）17:00 支配株主等に関する事項について |
| 05/28 | （IR情報）17:00 親会社の異動に関するお知らせ |
| 05/28 | 900 | 900 | 900 | 900 | -0.88% | 100 | - | -1.42% |
| 05/27 | 904 | 908 | 898 | 908 | -0.33% | 1,600 | - | -0.66% |
| 05/25 | 909 | 912 | 908 | 911 | +1.79% | 2,100 | - | -0.55% |
| 05/22 | 889 | 895 | 885 | 895 | +0.56% | 2,600 | - | -2.51% |
| 05/21 | 900 | 900 | 890 | 890 | -1.11% | 2,300 | - | -3.26% |
| 05/20 | （IR情報）15:30 上場維持基準への適合に向けた計画に基づく進捗状況(改善期間入り)について |
| 05/20 | 900 | 900 | 890 | 900 | -0.44% | 1,500 | - | -2.39% |
| 05/19 | 890 | 904 | 890 | 904 | +1.57% | 1,000 | - | -2.16% |
| 05/18 | 899 | 905 | 890 | 890 | -1% | 2,000 | - | -3.78% |
| 05/15 | 900 | 911 | 899 | 899 | -0.77% | 6,700 | - | -3.02% |
| 05/14 | 913 | 914 | 906 | 906 | -2.05% | 800 | - | -2.37% |
| 05/13 | 932 | 932 | 925 | 925 | +0.87% | 1,000 | - | -0.43% |
| 05/12 | （IR情報）15:30 Collabo_Index 池袋PARCO店にて 「にっこりーノ」期間限定メニュー＆グッズ販売開催のお知らせ |
| 05/12 | 917 | 917 | 917 | 917 | -0.43% | 200 | - | -1.29% |
| 05/11 | 915 | 931 | 915 | 921 | -0.97% | 2,100 | - | -0.75% |
| 05/08 | 917 | 930 | 905 | 930 | +1.09% | 1,000 | - | +0.22% |
| 05/07 | 929 | 930 | 915 | 920 | -0.97% | 2,500 | - | -0.76% |
| 05/01 | 915 | 929 | 915 | 929 | +0.54% | 1,600 | - | +0.32% |
| 04/30 | （IR情報）15:30 kawara CAFE&DINING新宿東口店などkawara業態８店舗にて 『夏季限定・ご当地かき氷』 販売開始のお知らせ |
| 04/30 | 915 | 924 | 909 | 924 | +0.87% | 1,000 | - | -0.22% |
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。
