| 2026 |
| 03/06 | 573 | 576 | 571 | 572 | +0.53% | 6,500 | 66億545万 | -2.22% |
| 03/05 | 577 | 580 | 564 | 569 | -1.39% | 11,200 | 65億7081万 | -2.9% |
| 03/04 | 574 | 578 | 570 | 577 | -0.52% | 7,200 | 66億6319万 | -1.54% |
| 03/03 | 584 | 584 | 577 | 580 | -1.02% | 6,600 | 66億9784万 | -1.02% |
| 03/02 | 591 | 593 | 585 | 586 | -0.68% | 9,900 | 67億6712万 | 0% |
| 02/27 | 588 | 591 | 588 | 590 | -0.34% | 5,900 | 68億1332万 | +0.85% |
| 02/27 | （IR情報）9:00 2025年12月期決算補足説明資料 |
| 02/26 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/26 | （IR情報）15:30 支配株主等に関する事項について |
| 02/26 | 593 | 593 | 585 | 592 | +0.17% | 5,100 | 68億3641万 | +1.37% |
| 02/25 | 582 | 592 | 580 | 591 | +1.55% | 25,900 | 68億2486万 | +1.37% |
| 02/25 | （IR情報）9:00 私募債発行を通じて「地域の脱炭素化に向けた取り組み」に寄付 |
| 02/25 | （IR情報）9:00 新規出店に関するお知らせ |
| 02/24 | 585 | 586 | 575 | 582 | -0.34% | 12,600 | 67億2093万 | 0% |
| 02/20 | 585 | 585 | 580 | 584 | 0% | 4,400 | 67億4403万 | +0.52% |
| 02/19 | 581 | 584 | 580 | 584 | +0.34% | 4,600 | 67億4403万 | +0.69% |
| 02/18 | 590 | 590 | 580 | 582 | 0% | 6,500 | 67億2093万 | +0.69% |
| 02/17 | 580 | 583 | 578 | 582 | +0.52% | 3,100 | 67億2093万 | +0.87% |
| 02/16 | 586 | 586 | 578 | 579 | -1.03% | 11,300 | 66億8629万 | +0.52% |
| 02/13 | 584 | 595 | 579 | 585 | +0.17% | 29,200 | 67億5558万 | +1.74% |
| 02/12 | 600 | 617 | 576 | 584 | -2.01% | 137,000 | 67億4403万 | +1.74% |
| 02/12 | （IR情報）9:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）18:45 特別損失の計上に関するお知らせ |
| 02/10 | （IR情報）18:45 業績修正及び配当予想の修正(増配)に関するお知らせ |
| 02/10 | 587 | 598 | 584 | 596 | +1.02% | 24,400 | 68億8260万 | +4.01% |
| 02/09 | 576 | 594 | 572 | 590 | +2.97% | 25,500 | 68億1332万 | +3.33% |
| 02/06 | 581 | 582 | 573 | 573 | -2.05% | 15,300 | 66億1700万 | +0.53% |
| 02/05 | 587 | 589 | 577 | 585 | +0.34% | 19,600 | 67億5558万 | +2.81% |
| 02/04 | 585 | 588 | 575 | 583 | -0.34% | 13,800 | 67億3248万 | +2.46% |
| 02/03 | 598 | 598 | 576 | 585 | -2.34% | 36,800 | 67億5558万 | +2.63% |
| 02/02 | 592 | 599 | 570 | 599 | +0.5% | 27,900 | 69億1725万 | +5.09% |
| 01/30 | 597 | 603 | 568 | 596 | -0.17% | 39,500 | 68億8260万 | +4.56% |
| 01/29 | 595 | 600 | 587 | 597 | +0.84% | 32,900 | 68億9415万 | +4.92% |
| 01/28 | 584 | 593 | 572 | 592 | +1.37% | 14,000 | 68億3641万 | +3.86% |
| 01/27 | 583 | 588 | 568 | 584 | +1.21% | 25,100 | 67億4403万 | +2.46% |
| 01/26 | 565 | 593 | 564 | 577 | +0.35% | 25,700 | 66億6319万 | +1.23% |
| 01/23 | 570 | 576 | 565 | 575 | +1.41% | 9,400 | 66億4010万 | +0.7% |
| 01/22 | 571 | 571 | 562 | 567 | +1.98% | 6,200 | 65億4771万 | -0.87% |
| 01/21 | 559 | 559 | 555 | 556 | -1.24% | 4,300 | 64億2068万 | -2.97% |
| 01/20 | 565 | 573 | 560 | 563 | -0.53% | 7,300 | 65億152万 | -1.92% |
| 01/19 | 553 | 566 | 553 | 566 | +1.8% | 8,200 | 65億3616万 | -1.57% |
| 01/16 | 552 | 557 | 552 | 556 | 0% | 9,800 | 64億2068万 | -3.3% |
| 01/15 | 551 | 557 | 551 | 556 | +1.09% | 5,500 | 64億2068万 | -3.47% |
| 01/14 | 553 | 555 | 550 | 550 | -0.18% | 4,700 | 63億5140万 | -4.68% |
| 01/13 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 01/13 | 551 | 555 | 551 | 551 | 0% | 6,200 | 63億6294万 | -4.67% |
| 01/09 | 554 | 555 | 551 | 551 | -0.54% | 5,200 | 63億6294万 | -4.84% |
| 01/08 | 556 | 557 | 554 | 554 | -0.54% | 4,000 | 63億9759万 | -4.48% |
| 01/07 | 560 | 560 | 553 | 557 | -0.36% | 7,900 | 64億3223万 | -4.13% |
| 01/06 | 563 | 563 | 556 | 559 | -0.36% | 9,800 | 64億5533万 | -3.95% |
| 01/05 | 557 | 567 | 557 | 561 | +1.26% | 8,400 | 64億7842万 | -3.77% |
| 2025 |
| 12/30 | 557 | 559 | 554 | 554 | -0.72% | 8,900 | 63億9759万 | -5.3% |
| 12/29 | 568 | 573 | 553 | 558 | -4.62% | 31,300 | 64億4378万 | -4.78% |
| 12/26 | 595 | 597 | 585 | 585 | -1.68% | 39,100 | 67億5558万 | -0.34% |
| 12/25 | 587 | 596 | 587 | 595 | +1.02% | 7,100 | 68億7106万 | +1.36% |
| 12/24 | 585 | 598 | 585 | 589 | -0.17% | 5,000 | 68億177万 | +0.51% |
| 12/23 | 589 | 592 | 586 | 590 | -0.67% | 9,300 | 68億1332万 | +0.68% |
| 12/22 | 602 | 602 | 590 | 594 | -0.83% | 17,600 | 68億5951万 | +1.54% |
| 12/19 | 600 | 600 | 598 | 599 | 0% | 3,500 | 69億1725万 | +2.57% |
| 12/18 | 597 | 601 | 597 | 599 | +0.34% | 5,400 | 69億1725万 | +2.57% |
| 12/17 | 599 | 599 | 596 | 597 | +0.17% | 3,200 | 68億9415万 | +2.4% |
| 12/16 | 599 | 599 | 591 | 596 | -0.17% | 16,800 | 68億8260万 | +2.41% |
| 12/15 | （IR情報）11:00 新規出店に関するお知らせ |
| 12/15 | 595 | 604 | 595 | 597 | +2.05% | 15,400 | 68億9415万 | +2.93% |
| 12/12 | 589 | 589 | 585 | 585 | -0.68% | 3,100 | 67億5558万 | +1.39% |
| 12/11 | 591 | 592 | 577 | 589 | -0.17% | 4,300 | 68億177万 | +2.43% |
| 12/10 | 573 | 600 | 572 | 590 | +2.97% | 7,300 | 68億1332万 | +2.97% |
| 12/09 | 572 | 574 | 572 | 573 | +0.17% | 2,400 | 66億1700万 | +0.35% |
| 12/08 | 573 | 576 | 572 | 572 | -0.17% | 5,000 | 66億545万 | +0.35% |
| 12/05 | 575 | 575 | 572 | 573 | -0.69% | 2,000 | 66億1700万 | +0.88% |
| 12/04 | 573 | 578 | 573 | 577 | +0.52% | 4,300 | 66億6319万 | +1.76% |
| 12/03 | 574 | 575 | 572 | 574 | -0.17% | 3,800 | 66億2855万 | +1.41% |
| 12/02 | 578 | 580 | 571 | 575 | -0.69% | 6,400 | 66億4010万 | +1.77% |
| 12/01 | 589 | 590 | 579 | 579 | -1.7% | 8,600 | 66億8629万 | +2.66% |
| 11/28 | 590 | 592 | 589 | 589 | -0.67% | 5,200 | 68億177万 | +4.62% |
| 11/27 | 597 | 599 | 593 | 593 | -0.34% | 4,800 | 68億4796万 | +5.7% |
| 11/26 | 583 | 595 | 583 | 595 | +0.85% | 10,300 | 68億7106万 | +6.25% |
| 11/25 | 591 | 597 | 589 | 590 | +0.17% | 8,700 | 68億1332万 | +5.73% |
| 11/21 | 570 | 590 | 570 | 589 | +2.97% | 7,600 | 68億177万 | +5.94% |
| 11/20 | 580 | 580 | 572 | 572 | -0.87% | 4,300 | 66億545万 | +3.25% |
| 11/19 | 581 | 581 | 562 | 577 | -0.69% | 2,400 | 66億6319万 | +4.34% |
| 11/18 | 573 | 588 | 564 | 581 | +1.04% | 17,600 | 67億938万 | +5.25% |
| 11/17 | 570 | 575 | 555 | 575 | +1.05% | 18,000 | 66億4010万 | +4.55% |
| 11/14 | 578 | 578 | 544 | 569 | -2.74% | 36,000 | 65億7081万 | +3.64% |
| 11/13 | 583 | 596 | 580 | 585 | +0.69% | 20,200 | 67億5558万 | +6.75% |
| 11/12 | 574 | 590 | 564 | 581 | +0.35% | 50,600 | 67億938万 | +6.22% |
| 11/11 | 544 | 637 | 544 | 579 | +7.82% | 420,500 | 66億8629万 | +6.24% |
| 11/11 | （IR情報）8:59 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 535 | 537 | 523 | 537 | +0.37% | 16,000 | 62億127万 | -1.29% |
| 11/07 | 534 | 536 | 532 | 535 | +0.19% | 2,500 | 61億7818万 | -1.83% |
| 11/06 | 530 | 535 | 530 | 534 | 0% | 1,400 | 61億6663万 | -2.02% |
| 11/05 | 534 | 534 | 525 | 534 | -0.19% | 4,800 | 61億6663万 | -2.02% |
| 11/04 | 535 | 535 | 526 | 535 | -0.74% | 6,700 | 61億7818万 | -2.01% |
| 10/31 | 540 | 544 | 538 | 539 | -0.19% | 1,900 | 62億2437万 | -1.28% |
| 10/30 | 545 | 560 | 528 | 540 | -0.92% | 8,100 | 62億3592万 | -1.1% |
| 10/29 | 549 | 550 | 545 | 545 | -0.91% | 6,500 | 62億9366万 | -0.18% |
| 10/28 | 555 | 555 | 550 | 550 | 0% | 9,000 | 63億5140万 | +0.92% |
| 10/27 | 553 | 554 | 548 | 550 | -0.36% | 3,600 | 63億5140万 | +1.1% |
| 10/24 | 550 | 552 | 550 | 552 | +0.55% | 3,700 | 63億7449万 | +1.66% |
| 10/23 | 547 | 550 | 547 | 549 | +0.18% | 2,100 | 63億3985万 | +1.29% |
| 10/22 | 551 | 553 | 548 | 548 | 0% | 2,100 | 63億2830万 | +1.48% |
| 10/21 | 553 | 553 | 548 | 548 | -0.9% | 7,500 | 63億2830万 | +1.67% |
| 10/20 | 550 | 558 | 548 | 553 | +1.28% | 4,200 | 63億8604万 | +2.79% |
| 10/17 | 547 | 547 | 539 | 546 | -0.18% | 2,700 | 63億520万 | +1.68% |
| 10/16 | 545 | 555 | 545 | 547 | +0.55% | 4,200 | 63億1675万 | +2.05% |
| 10/15 | 536 | 550 | 535 | 544 | +1.49% | 10,500 | 62億8211万 | +1.87% |
| 10/14 | 530 | 538 | 523 | 536 | -1.29% | 18,200 | 61億8972万 | +0.56% |
| 10/10 | 550 | 558 | 543 | 543 | -1.27% | 8,900 | 62億7056万 | +2.07% |
| 10/09 | 552 | 556 | 547 | 550 | +0.18% | 6,900 | 63億5140万 | +3.58% |
| 10/08 | 552 | 553 | 542 | 549 | +0.37% | 5,400 | 63億3985万 | +3.58% |
| 10/07 | 548 | 548 | 542 | 547 | +0.55% | 4,200 | 63億1675万 | +3.4% |
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。
