| 2026 |
| 07/13 | 219 | 221 | 219 | 220 | +0.46% | 10,300 | 30億8019万 | 0% |
| 07/10 | 219 | 220 | 219 | 219 | 0% | 5,300 | 30億6619万 | -0.45% |
| 07/09 | 220 | 221 | 219 | 219 | -0.45% | 7,600 | 30億6619万 | -0.45% |
| 07/08 | 221 | 221 | 220 | 220 | -0.45% | 2,600 | 30億8019万 | 0% |
| 07/07 | 221 | 221 | 220 | 221 | 0% | 8,700 | 30億9419万 | +0.45% |
| 07/06 | 221 | 221 | 220 | 221 | +0.45% | 6,400 | 30億9419万 | +0.45% |
| 07/03 | 219 | 221 | 219 | 220 | 0% | 9,700 | 30億8019万 | 0% |
| 07/02 | 220 | 221 | 220 | 220 | 0% | 9,100 | 30億8019万 | 0% |
| 07/01 | 221 | 221 | 220 | 220 | -0.45% | 4,400 | 30億8019万 | 0% |
| 06/30 | （IR情報）17:00 玄品浅草、中華圏最大級のグルメアワード「必吃榜（ビーチ－バン）2026」を受賞 |
| 06/30 | 221 | 221 | 220 | 221 | +0.45% | 6,200 | 30億9419万 | +0.45% |
| 06/29 | 221 | 221 | 220 | 220 | +0.46% | 5,200 | 30億8019万 | 0% |
| 06/26 | 219 | 221 | 219 | 219 | -0.9% | 8,200 | 30億6619万 | -0.45% |
| 06/25 | （IR情報）14:00 支配株主等に関する事項について |
| 06/25 | 221 | 221 | 219 | 221 | +0.45% | 10,200 | 30億9419万 | +0.45% |
| 06/24 | 219 | 221 | 219 | 220 | +0.46% | 11,500 | 30億8019万 | 0% |
| 06/23 | 219 | 220 | 219 | 219 | -0.45% | 8,400 | 30億6619万 | 0% |
| 06/22 | 219 | 220 | 219 | 220 | 0% | 10,700 | 30億8019万 | +0.46% |
| 06/19 | 219 | 220 | 219 | 220 | +0.46% | 8,600 | 30億8019万 | +0.46% |
| 06/18 | 219 | 220 | 218 | 219 | 0% | 12,700 | 30億6619万 | 0% |
| 06/17 | （IR情報）16:00 当座貸越契約の締結に関するお知らせ |
| 06/17 | 219 | 220 | 219 | 219 | 0% | 7,400 | 30億6619万 | 0% |
| 06/16 | 220 | 221 | 219 | 219 | -0.9% | 11,600 | 30億6619万 | 0% |
| 06/15 | 221 | 221 | 219 | 221 | +0.45% | 10,900 | 30億9419万 | +0.91% |
| 06/12 | 220 | 221 | 219 | 220 | 0% | 5,600 | 30億8019万 | +0.46% |
| 06/11 | 221 | 221 | 219 | 220 | -0.45% | 7,800 | 30億8019万 | +0.46% |
| 06/10 | 221 | 221 | 219 | 221 | 0% | 12,000 | 30億9419万 | +0.91% |
| 06/09 | 219 | 221 | 219 | 221 | +0.45% | 5,100 | 30億9419万 | +0.91% |
| 06/08 | 220 | 221 | 219 | 220 | 0% | 4,600 | 30億8019万 | +0.46% |
| 06/05 | 219 | 221 | 219 | 220 | +0.46% | 17,600 | 30億8019万 | +0.46% |
| 06/04 | 218 | 220 | 218 | 219 | 0% | 16,500 | 30億6619万 | -0.45% |
| 06/03 | 221 | 221 | 219 | 219 | 0% | 8,600 | 30億6619万 | -0.45% |
| 06/02 | 219 | 221 | 219 | 219 | 0% | 5,700 | 30億6619万 | -0.45% |
| 06/01 | 219 | 220 | 219 | 219 | 0% | 15,400 | 30億6619万 | -0.45% |
| 05/29 | 220 | 221 | 219 | 219 | -0.45% | 10,200 | 30億6619万 | -0.45% |
| 05/28 | 218 | 221 | 218 | 220 | +0.46% | 9,900 | 30億8019万 | 0% |
| 05/27 | 219 | 220 | 219 | 219 | -0.45% | 12,700 | 30億6619万 | -0.45% |
| 05/26 | 219 | 220 | 218 | 220 | +0.46% | 4,000 | 30億8019万 | 0% |
| 05/25 | 221 | 221 | 218 | 219 | +0.46% | 21,900 | 30億6619万 | -0.45% |
| 05/22 | 219 | 220 | 218 | 218 | -0.46% | 12,600 | 30億5219万 | -1.36% |
| 05/21 | 217 | 220 | 217 | 219 | +0.46% | 7,000 | 30億6619万 | -0.9% |
| 05/20 | 220 | 220 | 217 | 218 | 0% | 22,100 | 30億5219万 | -1.36% |
| 05/19 | 220 | 220 | 218 | 218 | -0.46% | 7,200 | 30億5219万 | -1.36% |
| 05/18 | 219 | 220 | 219 | 219 | 0% | 50,500 | 30億6619万 | -0.9% |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 220 | 222 | 219 | 219 | -0.45% | 14,700 | 30億6619万 | -0.9% |
| 05/14 | （IR情報）16:00 通期連結業績予想の修正及び個別業績の前期実績値との差異に関するお知らせ |
| 05/14 | 220 | 221 | 220 | 220 | 0% | 3,500 | 30億8019万 | -0.9% |
| 05/13 | （5%ルール）椿台代表取締役社長田原久美子（29.99%）田原久美子（1.79%） |
| 05/13 | 219 | 221 | 219 | 220 | 0% | 20,900 | 30億8019万 | -0.9% |
| 05/12 | 220 | 221 | 220 | 220 | 0% | 7,000 | 30億8019万 | -0.9% |
| 05/11 | 221 | 221 | 219 | 220 | 0% | 9,200 | 30億8019万 | -0.9% |
| 05/08 | 220 | 221 | 220 | 220 | 0% | 14,800 | 30億8019万 | -0.45% |
| 05/07 | 220 | 222 | 220 | 220 | 0% | 11,200 | 30億8019万 | -0.45% |
| 05/01 | 221 | 222 | 220 | 220 | -0.45% | 6,800 | 30億8019万 | -0.9% |
| 04/30 | 220 | 222 | 220 | 221 | -0.45% | 8,300 | 30億9419万 | -0.45% |
| 04/28 | 220 | 222 | 220 | 222 | +0.45% | 8,800 | 31億819万 | 0% |
| 04/27 | 221 | 222 | 221 | 221 | 0% | 7,800 | 30億9419万 | -0.9% |
| 04/24 | 220 | 223 | 220 | 221 | 0% | 11,800 | 30億9419万 | -0.9% |
| 04/23 | 223 | 223 | 221 | 221 | 0% | 5,400 | 30億9419万 | -0.9% |
| 04/22 | 221 | 223 | 221 | 221 | -0.45% | 7,800 | 30億9419万 | -1.34% |
| 04/21 | 222 | 223 | 221 | 222 | -0.45% | 14,700 | 31億819万 | -0.89% |
| 04/20 | 222 | 223 | 222 | 223 | +0.45% | 9,100 | 31億2220万 | -0.45% |
| 04/17 | 222 | 223 | 221 | 222 | -0.45% | 8,400 | 31億819万 | -1.33% |
| 04/16 | 224 | 224 | 222 | 223 | -0.45% | 12,700 | 31億2220万 | -0.89% |
| 04/15 | 223 | 224 | 221 | 224 | +0.45% | 6,600 | 31億3620万 | -0.44% |
| 04/14 | 221 | 223 | 221 | 223 | +0.9% | 2,200 | 31億2220万 | -0.89% |
| 04/13 | 223 | 223 | 221 | 221 | -0.9% | 12,800 | 30億9419万 | -1.78% |
| 04/10 | 221 | 223 | 221 | 223 | +0.45% | 9,500 | 31億2220万 | -1.33% |
| 04/09 | 223 | 223 | 221 | 222 | -0.45% | 7,000 | 31億819万 | -1.77% |
| 04/08 | 223 | 224 | 221 | 223 | 0% | 14,400 | 31億2220万 | -1.33% |
| 04/07 | 223 | 223 | 220 | 223 | +0.45% | 8,800 | 31億2220万 | -1.33% |
| 04/06 | 220 | 223 | 220 | 222 | +0.91% | 15,600 | 31億819万 | -2.2% |
| 04/03 | 222 | 223 | 220 | 220 | 0% | 12,000 | 30億8019万 | -3.08% |
| 04/02 | 220 | 224 | 220 | 220 | 0% | 13,200 | 30億8019万 | -3.51% |
| 04/01 | （IR情報）15:00 すだちの特産化に向けた取組みに関する連携協定締結に関するお知らせ |
| 04/01 | 220 | 223 | 220 | 220 | +0.46% | 10,800 | 30億8019万 | -3.51% |
| 03/31 | 219 | 223 | 219 | 219 | -0.45% | 18,900 | 30億6619万 | -4.37% |
| 03/30 | 219 | 222 | 218 | 220 | -3.08% | 28,400 | 30億8019万 | -3.93% |
| 03/27 | 227 | 229 | 225 | 227 | -0.87% | 60,900 | 31億7820万 | -0.87% |
| 03/26 | 229 | 230 | 227 | 229 | +0.44% | 30,500 | 32億620万 | -0.43% |
| 03/25 | 228 | 229 | 226 | 228 | +0.44% | 36,400 | 31億9220万 | -0.44% |
| 03/24 | 228 | 229 | 227 | 227 | +0.44% | 6,300 | 31億7820万 | -0.87% |
| 03/23 | 231 | 231 | 225 | 226 | -2.16% | 36,700 | 31億6420万 | -1.31% |
| 03/19 | 231 | 232 | 231 | 231 | -0.43% | 8,100 | 32億3420万 | +0.43% |
| 03/18 | 231 | 233 | 230 | 232 | +0.43% | 12,300 | 32億4820万 | +1.31% |
| 03/17 | 230 | 232 | 230 | 231 | +0.43% | 7,100 | 32億3420万 | +0.87% |
| 03/16 | 233 | 233 | 230 | 230 | -0.43% | 16,200 | 32億2020万 | +0.44% |
| 03/13 | 230 | 232 | 230 | 231 | +0.43% | 10,700 | 32億3420万 | +0.87% |
| 03/12 | 230 | 232 | 229 | 230 | +0.88% | 17,300 | 32億2020万 | +0.44% |
| 03/11 | 229 | 229 | 227 | 228 | +0.44% | 10,700 | 31億9220万 | -0.44% |
| 03/10 | 227 | 229 | 227 | 227 | +0.44% | 11,100 | 31億7820万 | -0.87% |
| 03/09 | 229 | 229 | 225 | 226 | -0.88% | 28,100 | 31億6420万 | -0.88% |
| 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) |
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。
