| 2026 |
| 03/10 | 906 | 915 | 891 | 912 | +2.36% | 3,600 | 14億2350万 | -6.75% |
| 03/09 | 907 | 916 | 869 | 891 | -2.73% | 14,000 | 13億9072万 | -9.36% |
| 03/06 | 911 | 919 | 910 | 916 | +0.55% | 4,800 | 14億2975万 | -7.29% |
| 03/05 | 909 | 919 | 907 | 911 | +0.44% | 8,000 | 14億2194万 | -8.26% |
| 03/04 | 922 | 923 | 907 | 907 | -1.63% | 6,800 | 14億1570万 | -9.03% |
| 03/03 | 923 | 928 | 922 | 922 | -0.43% | 7,200 | 14億3911万 | -8.08% |
| 03/02 | 939 | 940 | 915 | 926 | -1.49% | 10,400 | 14億4536万 | -8.13% |
| 02/27 | 953 | 953 | 940 | 940 | -1.47% | 14,200 | 14億6721万 | -7.11% |
| 02/26 | 970 | 970 | 951 | 954 | -4.6% | 29,500 | 14億8906万 | -6.1% |
| 02/25 | 1,000 | 1,001 | 995 | 1,000 | 0% | 29,900 | 15億6086万 | -2.06% |
| 02/24 | 992 | 1,008 | 990 | 1,000 | +0.4% | 9,600 | 15億6086万 | -2.25% |
| 02/20 | 1,001 | 1,010 | 980 | 996 | -0.8% | 21,800 | 15億5462万 | -2.92% |
| 02/19 | 1,015 | 1,015 | 1,004 | 1,004 | -0.69% | 5,800 | 15億6710万 | -2.43% |
| 02/18 | 1,013 | 1,014 | 1,005 | 1,011 | -0.2% | 4,800 | 15億7803万 | -2.13% |
| 02/17 | 1,012 | 1,017 | 1,010 | 1,013 | 0% | 4,400 | 15億8115万 | -2.41% |
| 02/16 | 1,018 | 1,020 | 1,011 | 1,013 | -0.2% | 6,300 | 15億8115万 | -2.88% |
| 02/13 | 1,012 | 1,018 | 1,012 | 1,015 | -0.1% | 2,900 | 15億8427万 | -3.06% |
| 02/12 | 1,017 | 1,020 | 1,014 | 1,016 | +0.49% | 5,900 | 15億8583万 | -3.33% |
| 02/10 | 1,015 | 1,018 | 1,011 | 1,011 | +0.1% | 3,800 | 15億7803万 | -4.17% |
| 02/09 | 1,023 | 1,023 | 1,010 | 1,010 | -0.49% | 7,600 | 15億7647万 | -4.63% |
| 02/06 | 1,021 | 1,026 | 1,014 | 1,015 | -0.78% | 4,400 | 15億8427万 | -4.52% |
| 02/05 | 1,018 | 1,025 | 1,015 | 1,023 | +0.49% | 2,900 | 15億9676万 | -4.12% |
| 02/04 | 1,011 | 1,018 | 1,002 | 1,018 | +0.69% | 6,500 | 15億8895万 | -4.86% |
| 02/03 | 1,027 | 1,027 | 997 | 1,011 | -0.79% | 11,500 | 15億7803万 | -5.87% |
| 02/02 | 1,029 | 1,038 | 1,018 | 1,019 | -1.07% | 7,100 | 15億9052万 | -5.39% |
| 01/30 | 1,022 | 1,045 | 1,022 | 1,030 | +0.19% | 7,200 | 16億768万 | -4.72% |
| 01/29 | 1,024 | 1,028 | 1,019 | 1,028 | +0.69% | 5,300 | 16億456万 | -5.08% |
| 01/28 | 1,031 | 1,040 | 1,021 | 1,021 | -0.97% | 8,500 | 15億9364万 | -5.9% |
| 01/27 | 1,032 | 1,037 | 1,031 | 1,031 | -0.87% | 3,300 | 16億925万 | -5.24% |
| 01/26 | 1,058 | 1,058 | 1,040 | 1,040 | -0.38% | 2,900 | 16億2329万 | -4.67% |
| 01/23 | 1,041 | 1,063 | 1,041 | 1,044 | -0.29% | 4,100 | 16億2954万 | -4.48% |
| 01/22 | 1,066 | 1,088 | 1,036 | 1,047 | +0.58% | 8,200 | 16億3422万 | -4.3% |
| 01/21 | 1,060 | 1,060 | 1,040 | 1,041 | -2.07% | 8,100 | 16億2485万 | -4.93% |
| 01/20 | 1,073 | 1,073 | 1,063 | 1,063 | -0.37% | 1,700 | 16億5919万 | -3.01% |
| 01/19 | 1,072 | 1,095 | 1,065 | 1,067 | -0.47% | 6,100 | 16億6544万 | -2.73% |
| 01/16 | 1,070 | 1,090 | 1,070 | 1,072 | +0.47% | 3,300 | 16億7324万 | -2.37% |
| 01/15 | 1,091 | 1,098 | 1,052 | 1,067 | -3.35% | 11,500 | 16億6544万 | -2.91% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算説明資料 |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/14 | 1,129 | 1,129 | 1,088 | 1,104 | -2.3% | 14,100 | 17億2319万 | +0.36% |
| 01/13 | 1,129 | 1,130 | 1,128 | 1,130 | +0.09% | 1,500 | 17億6377万 | +2.73% |
| 01/09 | 1,128 | 1,136 | 1,128 | 1,129 | +0.09% | 5,900 | 17億6221万 | +2.73% |
| 01/08 | 1,115 | 1,128 | 1,115 | 1,128 | +0.98% | 2,000 | 17億6065万 | +2.83% |
| 01/07 | 1,116 | 1,121 | 1,116 | 1,117 | -0.18% | 2,000 | 17億4348万 | +2.01% |
| 01/06 | 1,114 | 1,122 | 1,105 | 1,119 | +0.63% | 7,600 | 17億4660万 | +2.38% |
| 01/05 | 1,113 | 1,122 | 1,112 | 1,112 | +0.27% | 3,200 | 17億3568万 | +1.92% |
| 2025 |
| 12/30 | 1,094 | 1,115 | 1,094 | 1,109 | +1% | 2,500 | 17億3099万 | +1.93% |
| 12/29 | 1,121 | 1,139 | 1,098 | 1,098 | -1.26% | 9,800 | 17億1382万 | +1.1% |
| 12/26 | 1,100 | 1,113 | 1,100 | 1,112 | +1.09% | 4,500 | 17億3568万 | +2.58% |
| 12/25 | 1,106 | 1,112 | 1,100 | 1,100 | -0.72% | 7,300 | 17億1695万 | +1.66% |
| 12/24 | 1,100 | 1,108 | 1,082 | 1,108 | +0.73% | 5,300 | 17億2943万 | +2.69% |
| 12/23 | 1,107 | 1,107 | 1,095 | 1,100 | +0.92% | 2,800 | 17億1695万 | +2.23% |
| 12/22 | 1,100 | 1,111 | 1,089 | 1,090 | +1.11% | 5,500 | 17億134万 | +1.58% |
| 12/19 | 1,102 | 1,103 | 1,071 | 1,078 | -2% | 1,200 | 16億8261万 | +0.75% |
| 12/18 | 1,105 | 1,115 | 1,100 | 1,100 | -0.45% | 3,200 | 17億1695万 | +2.71% |
| 12/17 | 1,090 | 1,105 | 1,084 | 1,105 | +1.84% | 5,000 | 17億2475万 | +3.27% |
| 12/16 | 1,079 | 1,085 | 1,079 | 1,085 | +2.36% | 300 | 16億9353万 | +1.5% |
| 12/15 | 1,066 | 1,066 | 1,060 | 1,060 | -1.49% | 1,200 | 16億5451万 | -0.93% |
| 12/12 | 1,060 | 1,080 | 1,060 | 1,076 | +0.19% | 5,700 | 16億7948万 | +0.19% |
| 12/11 | 1,079 | 1,079 | 1,074 | 1,074 | -0.56% | 1,300 | 16億7636万 | -0.19% |
| 12/10 | 1,077 | 1,080 | 1,068 | 1,080 | -0.46% | 2,300 | 16億8573万 | +0.65% |
| 12/09 | 1,098 | 1,098 | 1,085 | 1,085 | -1.36% | 2,000 | 16億9353万 | +1.4% |
| 12/08 | 1,108 | 1,108 | 1,096 | 1,100 | +0.09% | 2,800 | 17億1695万 | +3.09% |
| 12/05 | 1,108 | 1,109 | 1,092 | 1,099 | +0.27% | 2,900 | 17億1538万 | +3.48% |
| 12/04 | （IR情報）15:30 Collabo_Index 池袋PARCO店など２店舗にて 「ベビーグルーミー＆汎用うさぎ～おそろコーデカフェ～」開催のお知らせ |
| 12/04 | 1,111 | 1,111 | 1,091 | 1,096 | -0.63% | 2,500 | 17億1070万 | +3.59% |
| 12/03 | 1,095 | 1,117 | 1,090 | 1,103 | +1.1% | 9,700 | 17億2163万 | +4.65% |
| 12/02 | 1,095 | 1,121 | 1,079 | 1,091 | +1.3% | 7,200 | 17億290万 | +3.9% |
| 12/01 | 1,101 | 1,101 | 1,075 | 1,077 | +0.56% | 7,100 | 16億8105万 | +2.87% |
| 11/28 | 1,058 | 1,084 | 1,058 | 1,071 | +1.13% | 3,600 | 16億7168万 | +2.68% |
| 11/27 | 1,059 | 1,059 | 1,055 | 1,059 | +0.28% | 1,100 | 16億5295万 | +1.73% |
| 11/26 | （IR情報）15:30 ＃702 cafe＆dinerなんばパークス店にて【「仮面ライダークウガ」放送開始25周年記念 超クウガ展 コラボレーションカフェ】 開催のお知らせ |
| 11/26 | 1,037 | 1,056 | 1,037 | 1,056 | +0.67% | 4,100 | 16億4827万 | +1.64% |
| 11/25 | 1,076 | 1,076 | 1,046 | 1,049 | +0.29% | 7,700 | 16億3734万 | +1.16% |
| 11/21 | 1,061 | 1,061 | 1,046 | 1,046 | -1.51% | 1,500 | 16億3266万 | +0.97% |
| 11/20 | 1,037 | 1,062 | 1,037 | 1,062 | +2.71% | 3,300 | 16億5763万 | +2.61% |
| 11/19 | 1,025 | 1,034 | 1,025 | 1,034 | +0.58% | 1,400 | 16億1393万 | 0% |
| 11/18 | 1,001 | 1,028 | 1,001 | 1,028 | +1.78% | 3,300 | 16億456万 | -0.68% |
| 11/17 | 1,045 | 1,045 | 998 | 1,010 | -2.6% | 24,100 | 15億7647万 | -2.51% |
| 11/14 | 1,081 | 1,098 | 1,035 | 1,037 | -5.3% | 7,600 | 16億1861万 | 0% |
| 11/13 | 1,070 | 1,127 | 1,065 | 1,095 | +2.24% | 5,600 | 17億914万 | +5.59% |
| 11/12 | （IR情報）15:30 既存ブランドを進化させた新モデルを吉祥寺に初出店 ー生活拠点都市への展開を始動ー「CheeseTableーcarnivalー コピス吉祥寺店」に関するお知らせ |
| 11/12 | 1,087 | 1,100 | 1,071 | 1,071 | -1.47% | 7,400 | 16億7168万 | +3.48% |
| 11/11 | 1,124 | 1,125 | 1,083 | 1,087 | -1.54% | 15,900 | 16億9665万 | +5.13% |
| 11/10 | 1,119 | 1,149 | 1,100 | 1,104 | -3.92% | 21,100 | 17億2319万 | +6.98% |
| 11/07 | 1,135 | 1,206 | 1,083 | 1,149 | +0.09% | 92,000 | 17億9343万 | +11.66% |
| 11/06 | （IR情報）15:30 Collabo_Index 池袋PARCO店など3店舗にて 「TVアニメ『薬屋のひとりごと』調合茶房コラボカフェ」開催のお知らせ |
| 11/06 | （IR情報）15:30 ＃702 cafe＆dinerなんばパークス店にて【堀越耕平『僕のヒーローアカデミア』原画展コラボレーションカフェ】 開催のお知らせ |
| 11/06 | 1,013 | 1,148 | 1,013 | 1,148 | +15.03% | 108,900 | 17億9187万 | +12.11% |
| 11/05 | 997 | 998 | 993 | 998 | -0.2% | 9,700 | 15億5774万 | -2.16% |
| 11/04 | 1,007 | 1,017 | 1,000 | 1,000 | +0.5% | 7,600 | 15億6086万 | -2.25% |
| 10/31 | 1,010 | 1,010 | 995 | 995 | -0.1% | 1,900 | 15億5305万 | -2.93% |
| 10/30 | 995 | 1,002 | 995 | 996 | +0.3% | 1,400 | 15億5462万 | -2.92% |
| 10/29 | 998 | 998 | 990 | 993 | -0.5% | 1,800 | 15億4993万 | -3.4% |
| 10/28 | 1,005 | 1,005 | 998 | 998 | -0.89% | 700 | 15億5774万 | -3.01% |
| 10/27 | 990 | 1,007 | 990 | 1,007 | +1.1% | 2,600 | 15億7179万 | -2.14% |
| 10/24 | （IR情報）15:30 atari CAFE＆DINING 池袋PARCO店・kawara CAFE＆KITCHEN 名古屋PARCO店 店名変更に関するお知らせ |
| 10/24 | 1,013 | 1,013 | 996 | 996 | -0.2% | 6,700 | 15億5462万 | -3.49% |
| 10/23 | 999 | 1,005 | 998 | 998 | -0.1% | 4,200 | 15億5774万 | -3.57% |
| 10/22 | 1,017 | 1,017 | 999 | 999 | -2.06% | 5,200 | 15億5930万 | -3.85% |
| 10/21 | 1,020 | 1,020 | 1,020 | 1,020 | +1.8% | 300 | 15億9208万 | -1.83% |
| 10/20 | 1,024 | 1,024 | 998 | 1,002 | -1.57% | 5,900 | 15億6398万 | -3.47% |
| 10/17 | 1,028 | 1,028 | 1,010 | 1,018 | -0.97% | 4,200 | 15億8895万 | -1.83% |
| 10/16 | 1,040 | 1,040 | 1,028 | 1,028 | -1.72% | 4,100 | 16億456万 | -0.77% |
| 10/15 | （IR情報）15:30 2026年2月期第2四半期決算説明資料 |
| 10/15 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/15 | 1,051 | 1,060 | 1,039 | 1,046 | +0.1% | 11,700 | 16億3266万 | +1.06% |
| 10/14 | 1,035 | 1,051 | 1,035 | 1,045 | -1.51% | 5,600 | 16億3110万 | +1.16% |
| 10/10 | 1,042 | 1,069 | 1,035 | 1,061 | +2.02% | 6,000 | 16億5607万 | +2.91% |
| 10/09 | 1,045 | 1,045 | 1,030 | 1,040 | +0.29% | 3,800 | 16億2329万 | +1.07% |
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。
