| 2026 |
| 03/06 | 227 | 231 | 227 | 228 | 0% | 9,900 | 31億9220万 | 0% |
| 03/05 | 228 | 230 | 228 | 228 | +0.88% | 10,700 | 31億9220万 | 0% |
| 03/04 | 228 | 230 | 225 | 226 | -1.31% | 32,500 | 31億6420万 | -0.88% |
| 03/03 | 232 | 232 | 229 | 229 | -1.29% | 24,000 | 32億620万 | +0.44% |
| 03/02 | 233 | 234 | 232 | 232 | -0.85% | 18,200 | 32億4820万 | +1.75% |
| 02/27 | 233 | 236 | 233 | 234 | +0.43% | 23,600 | 32億7621万 | +2.63% |
| 02/26 | 232 | 233 | 232 | 233 | +0.43% | 5,400 | 32億6220万 | +1.75% |
| 02/25 | 232 | 234 | 232 | 232 | 0% | 12,800 | 32億4820万 | +1.75% |
| 02/24 | 230 | 234 | 230 | 232 | +0.43% | 24,200 | 32億4820万 | +1.75% |
| 02/20 | 227 | 234 | 227 | 231 | +1.32% | 32,400 | 32億3420万 | +1.32% |
| 02/19 | 228 | 230 | 228 | 228 | -0.44% | 11,000 | 31億9220万 | 0% |
| 02/18 | 228 | 229 | 227 | 229 | +0.44% | 9,400 | 32億620万 | +0.88% |
| 02/17 | 227 | 229 | 227 | 228 | 0% | 14,000 | 31億9220万 | +0.44% |
| 02/16 | 229 | 229 | 227 | 228 | +0.44% | 11,800 | 31億9220万 | +0.44% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 228 | 229 | 227 | 227 | -0.44% | 12,500 | 31億7820万 | 0% |
| 02/12 | 226 | 230 | 226 | 228 | +0.88% | 20,900 | 31億9220万 | +0.44% |
| 02/10 | 228 | 229 | 226 | 226 | -0.88% | 18,500 | 31億6420万 | -0.44% |
| 02/09 | 229 | 229 | 227 | 228 | -0.44% | 11,300 | 31億9220万 | +0.88% |
| 02/06 | 227 | 229 | 226 | 229 | +1.33% | 18,500 | 32億620万 | +1.33% |
| 02/05 | 226 | 228 | 225 | 226 | -0.88% | 20,000 | 31億6420万 | 0% |
| 02/04 | 227 | 228 | 226 | 228 | +0.88% | 8,200 | 31億9220万 | +0.88% |
| 02/03 | 225 | 227 | 225 | 226 | +0.44% | 11,400 | 31億6420万 | 0% |
| 02/02 | 225 | 227 | 225 | 225 | 0% | 17,000 | 31億5020万 | 0% |
| 01/30 | 225 | 227 | 225 | 225 | -0.44% | 12,000 | 31億5020万 | 0% |
| 01/29 | 226 | 227 | 225 | 226 | 0% | 11,100 | 31億6420万 | +0.44% |
| 01/28 | 228 | 228 | 225 | 226 | -0.88% | 19,000 | 31億6420万 | +0.44% |
| 01/27 | 228 | 229 | 228 | 228 | 0% | 13,600 | 31億9220万 | +1.33% |
| 01/26 | 229 | 229 | 227 | 228 | -0.44% | 21,700 | 31億9220万 | +1.33% |
| 01/23 | 234 | 234 | 228 | 229 | 0% | 30,500 | 32億620万 | +1.78% |
| 01/22 | 229 | 233 | 225 | 229 | -5.37% | 126,600 | 32億620万 | +1.78% |
| 01/21 | （IR情報）16:00 当座貸越契約の締結に関するお知らせ |
| 01/21 | 227 | 265 | 225 | 242 | +7.08% | 298,600 | 33億8821万 | +7.56% |
| 01/20 | 225 | 226 | 225 | 226 | +0.44% | 13,800 | 31億6420万 | +0.89% |
| 01/19 | 224 | 225 | 224 | 225 | +0.45% | 22,500 | 31億5020万 | +0.45% |
| 01/16 | 225 | 225 | 223 | 224 | 0% | 16,400 | 31億3620万 | -0.44% |
| 01/15 | 224 | 224 | 223 | 224 | 0% | 10,700 | 31億3620万 | -0.44% |
| 01/14 | 224 | 224 | 223 | 224 | +0.45% | 10,800 | 31億3620万 | -0.44% |
| 01/13 | 224 | 224 | 223 | 223 | -0.45% | 18,500 | 31億2220万 | -0.89% |
| 01/09 | 224 | 224 | 223 | 224 | 0% | 15,000 | 31億3620万 | -0.44% |
| 01/08 | 224 | 224 | 223 | 224 | 0% | 10,400 | 31億3620万 | -0.88% |
| 01/07 | 224 | 225 | 223 | 224 | 0% | 19,300 | 31億3620万 | -0.88% |
| 01/06 | 224 | 224 | 223 | 224 | 0% | 23,400 | 31億3620万 | -0.88% |
| 01/05 | 224 | 225 | 223 | 224 | 0% | 17,100 | 31億3620万 | -1.32% |
| 2025 |
| 12/30 | 223 | 224 | 222 | 224 | +0.9% | 14,300 | 31億3620万 | -1.32% |
| 12/29 | 222 | 224 | 221 | 222 | +0.91% | 26,500 | 31億819万 | -2.2% |
| 12/26 | 222 | 222 | 220 | 220 | -0.9% | 55,600 | 30億8019万 | -3.51% |
| 12/25 | 222 | 224 | 221 | 222 | -0.45% | 33,000 | 31億819万 | -2.63% |
| 12/24 | 223 | 224 | 222 | 223 | 0% | 33,700 | 31億2220万 | -2.62% |
| 12/23 | 222 | 224 | 222 | 223 | +0.45% | 29,200 | 31億2220万 | -2.62% |
| 12/22 | 222 | 224 | 221 | 222 | -0.89% | 33,100 | 31億819万 | -3.48% |
| 12/19 | 226 | 226 | 223 | 224 | -0.88% | 20,700 | 31億3620万 | -2.61% |
| 12/18 | 225 | 226 | 223 | 226 | +0.44% | 18,100 | 31億6420万 | -2.16% |
| 12/17 | 227 | 228 | 225 | 225 | -0.88% | 38,500 | 31億5020万 | -2.6% |
| 12/16 | 228 | 229 | 227 | 227 | -0.44% | 17,900 | 31億7820万 | -2.16% |
| 12/15 | 228 | 229 | 227 | 228 | 0% | 34,700 | 31億9220万 | -1.72% |
| 12/12 | 230 | 230 | 227 | 228 | 0% | 10,300 | 31億9220万 | -1.72% |
| 12/11 | 230 | 230 | 228 | 228 | 0% | 7,600 | 31億9220万 | -2.15% |
| 12/10 | 229 | 229 | 228 | 228 | 0% | 10,800 | 31億9220万 | -2.15% |
| 12/09 | 228 | 229 | 228 | 228 | 0% | 16,000 | 31億9220万 | -2.56% |
| 12/08 | 229 | 229 | 228 | 228 | 0% | 14,700 | 31億9220万 | -2.56% |
| 12/05 | 229 | 230 | 228 | 228 | 0% | 12,600 | 31億9220万 | -2.56% |
| 12/04 | 228 | 231 | 228 | 228 | -0.87% | 22,900 | 31億9220万 | -2.56% |
| 12/03 | 233 | 233 | 229 | 230 | -0.86% | 26,100 | 32億2020万 | -2.13% |
| 12/02 | 233 | 234 | 231 | 232 | -0.43% | 14,700 | 32億4820万 | -1.28% |
| 12/01 | 232 | 233 | 232 | 233 | 0% | 12,700 | 32億6220万 | -0.85% |
| 11/28 | （IR情報）18:00 非上場の親会社等の決算に関するお知らせ |
| 11/28 | 233 | 235 | 233 | 233 | 0% | 9,000 | 32億6220万 | -0.85% |
| 11/27 | 234 | 235 | 230 | 233 | 0% | 17,500 | 32億6220万 | -1.27% |
| 11/26 | 234 | 235 | 233 | 233 | 0% | 6,700 | 32億6220万 | -1.27% |
| 11/25 | 233 | 235 | 233 | 233 | 0% | 10,200 | 32億6220万 | -1.27% |
| 11/21 | 232 | 235 | 232 | 233 | +0.43% | 8,400 | 32億6220万 | -1.27% |
| 11/20 | 233 | 235 | 232 | 232 | -0.43% | 9,400 | 32億4820万 | -1.69% |
| 11/19 | （IR情報）18:40 とらふぐ料理 玄品 京都烏丸が11月19日(水) グランドオープン |
| 11/19 | 233 | 235 | 233 | 233 | 0% | 6,600 | 32億6220万 | -1.27% |
| 11/18 | 235 | 236 | 233 | 233 | -0.85% | 13,600 | 32億6220万 | -1.69% |
| 11/17 | 235 | 236 | 235 | 235 | -0.84% | 17,600 | 32億9021万 | -0.84% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 235 | 237 | 235 | 237 | +0.85% | 7,300 | 33億1821万 | 0% |
| 11/13 | 235 | 237 | 235 | 235 | 0% | 10,900 | 32億9021万 | -0.84% |
| 11/12 | 236 | 238 | 235 | 235 | -0.84% | 14,500 | 32億9021万 | -0.84% |
| 11/11 | 239 | 239 | 237 | 237 | -0.84% | 8,700 | 33億1821万 | 0% |
| 11/10 | 240 | 240 | 239 | 239 | 0% | 14,900 | 33億4621万 | +0.84% |
| 11/07 | 239 | 240 | 236 | 239 | +0.42% | 20,900 | 33億4621万 | +0.84% |
| 11/06 | 239 | 239 | 236 | 238 | +0.42% | 10,500 | 33億3221万 | +0.42% |
| 11/05 | 239 | 239 | 235 | 237 | -0.42% | 9,500 | 33億1821万 | 0% |
| 11/04 | 239 | 239 | 235 | 238 | +1.71% | 8,600 | 33億3221万 | 0% |
| 10/31 | 237 | 237 | 234 | 234 | -0.43% | 10,900 | 32億7621万 | -2.09% |
| 10/30 | 235 | 236 | 234 | 235 | 0% | 7,200 | 32億9021万 | -1.67% |
| 10/29 | 235 | 236 | 234 | 235 | -0.42% | 8,300 | 32億9021万 | -2.08% |
| 10/28 | 237 | 237 | 235 | 236 | -0.42% | 18,200 | 33億421万 | -2.07% |
| 10/27 | 237 | 238 | 236 | 237 | -0.42% | 8,900 | 33億1821万 | -2.07% |
| 10/24 | 238 | 238 | 236 | 238 | 0% | 8,800 | 33億3221万 | -2.06% |
| 10/23 | 239 | 240 | 238 | 238 | 0% | 10,800 | 33億3221万 | -2.06% |
| 10/22 | 237 | 239 | 236 | 238 | +0.42% | 18,000 | 33億3221万 | -2.46% |
| 10/21 | 236 | 238 | 236 | 237 | -0.42% | 6,700 | 33億1821万 | -2.87% |
| 10/20 | 237 | 239 | 237 | 238 | +0.42% | 12,800 | 33億3221万 | -2.86% |
| 10/17 | 236 | 237 | 236 | 237 | +0.42% | 3,800 | 33億1821万 | -3.66% |
| 10/16 | 237 | 237 | 234 | 236 | -0.42% | 28,600 | 33億421万 | -4.07% |
| 10/15 | 237 | 237 | 236 | 237 | +0.42% | 12,000 | 33億1821万 | -4.05% |
| 10/14 | 235 | 238 | 234 | 236 | +0.43% | 16,100 | 33億421万 | -4.84% |
| 10/10 | 236 | 238 | 235 | 235 | 0% | 7,500 | 32億9021万 | -5.24% |
| 10/09 | 239 | 239 | 235 | 235 | -0.84% | 17,600 | 32億9021万 | -5.62% |
| 10/08 | 238 | 239 | 236 | 237 | +0.85% | 20,500 | 33億1821万 | -5.2% |
| 10/07 | 240 | 240 | 233 | 235 | -2.08% | 26,300 | 32億9021万 | -6% |
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。
