| 2026 |
| 06/03 | 1,099 | 1,099 | 1,095 | 1,097 | -0.09% | 11,700 | 120億2573万 | -0.09% |
| 06/02 | 1,101 | 1,101 | 1,096 | 1,098 | -0.54% | 10,100 | 120億3669万 | 0% |
| 06/01 | 1,107 | 1,107 | 1,096 | 1,104 | +0.73% | 13,300 | 121億246万 | +0.55% |
| 05/29 | 1,100 | 1,102 | 1,094 | 1,096 | +0.27% | 11,000 | 120億1476万 | -0.18% |
| 05/28 | （IR情報）16:30 (開示事項の変更)固定資産取得に係る総投資額の変更に関するお知らせ |
| 05/28 | 1,099 | 1,100 | 1,093 | 1,093 | -0.18% | 12,600 | 119億8188万 | -0.55% |
| 05/27 | 1,096 | 1,099 | 1,095 | 1,095 | -0.27% | 16,600 | 120億380万 | -0.45% |
| 05/26 | 1,096 | 1,101 | 1,096 | 1,098 | +0.18% | 8,700 | 120億3669万 | -0.27% |
| 05/25 | 1,106 | 1,106 | 1,096 | 1,096 | -0.36% | 17,400 | 120億1476万 | -0.45% |
| 05/22 | 1,100 | 1,107 | 1,098 | 1,100 | +0.27% | 13,500 | 120億5861万 | -0.09% |
| 05/21 | 1,100 | 1,103 | 1,096 | 1,097 | 0% | 12,700 | 120億2573万 | -0.36% |
| 05/20 | （IR情報）15:00 長期継続保有株主様対象 第３回応募式抽選会商品及び開催概要決定のお知らせ |
| 05/20 | 1,096 | 1,099 | 1,095 | 1,097 | +0.09% | 7,800 | 120億2573万 | -0.36% |
| 05/19 | 1,099 | 1,102 | 1,096 | 1,096 | +0.09% | 15,800 | 120億1476万 | -0.54% |
| 05/18 | 1,100 | 1,101 | 1,095 | 1,095 | -0.09% | 13,300 | 120億380万 | -0.64% |
| 05/15 | 1,097 | 1,101 | 1,096 | 1,096 | -0.18% | 12,200 | 120億1476万 | -0.63% |
| 05/14 | 1,105 | 1,105 | 1,098 | 1,098 | -0.45% | 17,400 | 120億3669万 | -0.45% |
| 05/13 | 1,099 | 1,107 | 1,098 | 1,103 | +0.64% | 21,400 | 120億9150万 | 0% |
| 05/12 | 1,095 | 1,098 | 1,093 | 1,096 | -0.18% | 7,400 | 120億1476万 | -0.63% |
| 05/11 | 1,094 | 1,102 | 1,093 | 1,098 | +0.55% | 16,200 | 120億3669万 | -0.54% |
| 05/08 | 1,095 | 1,098 | 1,092 | 1,092 | -0.18% | 11,800 | 119億7091万 | -1% |
| 05/07 | 1,100 | 1,101 | 1,093 | 1,094 | -0.45% | 20,400 | 119億9284万 | -0.82% |
| 05/01 | 1,100 | 1,100 | 1,097 | 1,099 | -0.09% | 16,100 | 120億4765万 | -0.45% |
| 04/30 | 1,102 | 1,102 | 1,097 | 1,100 | -0.18% | 16,800 | 120億5861万 | -0.36% |
| 04/28 | 1,098 | 1,102 | 1,088 | 1,102 | +0.27% | 22,900 | 120億8054万 | -0.18% |
| 04/27 | 1,101 | 1,104 | 1,099 | 1,099 | -0.09% | 25,200 | 120億4765万 | -0.45% |
| 04/24 | 1,104 | 1,107 | 1,099 | 1,100 | +0.09% | 12,000 | 120億5861万 | -0.27% |
| 04/23 | （IR情報）15:00 大阪市北区大深町「グラングリーン大阪 うめきた公園ノースパーク」における新規出店のお知らせ |
| 04/23 | 1,105 | 1,106 | 1,099 | 1,099 | -0.54% | 17,800 | 120億4765万 | -0.27% |
| 04/22 | 1,116 | 1,116 | 1,105 | 1,105 | -0.45% | 18,600 | 121億1342万 | +0.27% |
| 04/21 | 1,111 | 1,114 | 1,110 | 1,110 | -0.09% | 7,400 | 121億6824万 | +0.73% |
| 04/20 | 1,129 | 1,129 | 1,111 | 1,111 | -0.98% | 21,200 | 121億7920万 | +1% |
| 04/17 | 1,120 | 1,126 | 1,120 | 1,122 | +0.81% | 34,900 | 122億9979万 | +2.09% |
| 04/16 | 1,109 | 1,118 | 1,107 | 1,113 | +0.91% | 23,200 | 122億112万 | +1.46% |
| 04/15 | 1,100 | 1,109 | 1,100 | 1,103 | +0.36% | 8,800 | 120億9150万 | +0.55% |
| 04/14 | 1,107 | 1,107 | 1,099 | 1,099 | -0.36% | 26,000 | 120億4765万 | +0.18% |
| 04/13 | 1,105 | 1,108 | 1,099 | 1,103 | 0% | 22,200 | 120億9150万 | +0.55% |
| 04/10 | 1,111 | 1,114 | 1,101 | 1,103 | -0.63% | 22,300 | 120億9150万 | +0.64% |
| 04/09 | 1,117 | 1,117 | 1,110 | 1,110 | +0.09% | 15,700 | 121億6824万 | +1.28% |
| 04/08 | 1,111 | 1,118 | 1,109 | 1,109 | +0.27% | 24,700 | 121億5727万 | +1.28% |
| 04/07 | 1,102 | 1,110 | 1,102 | 1,106 | +0.55% | 10,300 | 121億2439万 | +1.1% |
| 04/06 | 1,100 | 1,106 | 1,100 | 1,100 | +0.09% | 17,000 | 120億5861万 | +0.55% |
| 04/03 | 1,100 | 1,108 | 1,097 | 1,099 | -0.18% | 22,000 | 120億4765万 | +0.46% |
| 04/02 | 1,109 | 1,116 | 1,091 | 1,101 | -0.9% | 29,200 | 120億6958万 | +0.64% |
| 04/01 | 1,106 | 1,111 | 1,105 | 1,111 | +1.74% | 15,100 | 121億7920万 | +1.55% |
| 03/31 | 1,103 | 1,108 | 1,092 | 1,092 | -0.18% | 20,700 | 119億7091万 | -0.18% |
| 03/30 | 1,100 | 1,100 | 1,083 | 1,094 | -1.88% | 29,800 | 119億9284万 | 0% |
| 03/27 | （IR情報）15:30 島根県出雲市「出雲・湖陵パーキングエリア」における新規出店のお知らせ |
| 03/27 | 1,098 | 1,115 | 1,098 | 1,115 | +2.01% | 46,000 | 122億2305万 | +1.92% |
| 03/26 | 1,104 | 1,104 | 1,091 | 1,093 | -0.91% | 16,300 | 119億8188万 | 0% |
| 03/25 | 1,095 | 1,104 | 1,088 | 1,103 | +1.38% | 32,700 | 120億9150万 | +0.91% |
| 03/24 | 1,086 | 1,094 | 1,079 | 1,088 | +1.02% | 18,900 | 119億2706万 | -0.37% |
| 03/23 | 1,080 | 1,081 | 1,070 | 1,077 | -1.28% | 26,400 | 118億648万 | -1.46% |
| 03/19 | （IR情報）15:00 財務上の特約が付された金銭消費貸借契約の締結について |
| 03/19 | 1,095 | 1,100 | 1,086 | 1,091 | -0.55% | 17,400 | 119億5995万 | -0.27% |
| 03/18 | 1,093 | 1,101 | 1,093 | 1,097 | +0.55% | 11,600 | 120億2573万 | +0.27% |
| 03/17 | 1,086 | 1,100 | 1,084 | 1,091 | +1.77% | 24,500 | 119億5995万 | -0.18% |
| 03/16 | 1,075 | 1,075 | 1,067 | 1,072 | -0.37% | 18,000 | 117億5167万 | -1.83% |
| 03/13 | （IR情報）15:00 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/13 | 1,096 | 1,096 | 1,070 | 1,076 | -1.1% | 32,600 | 117億9552万 | -1.56% |
| 03/12 | 1,098 | 1,098 | 1,088 | 1,088 | -1.27% | 23,000 | 119億2706万 | -0.46% |
| 03/11 | 1,105 | 1,107 | 1,100 | 1,102 | 0% | 13,700 | 120億8054万 | +0.82% |
| 03/10 | 1,099 | 1,102 | 1,093 | 1,102 | +1.1% | 20,500 | 120億8054万 | +0.92% |
| 03/09 | 1,085 | 1,095 | 1,074 | 1,090 | -0.73% | 35,200 | 119億4899万 | -0.18% |
| 03/06 | 1,100 | 1,107 | 1,092 | 1,098 | -0.27% | 16,600 | 120億3669万 | +0.64% |
| 03/05 | 1,090 | 1,106 | 1,090 | 1,101 | +2.04% | 22,100 | 120億6958万 | +1.01% |
| 03/04 | 1,084 | 1,084 | 1,068 | 1,079 | -1.01% | 45,500 | 118億2840万 | -1.01% |
| 03/03 | 1,092 | 1,101 | 1,090 | 1,090 | -0.09% | 27,400 | 119億4899万 | -0.09% |
| 03/02 | 1,112 | 1,113 | 1,091 | 1,091 | -1.89% | 36,600 | 119億5995万 | 0% |
| 02/27 | 1,110 | 1,114 | 1,105 | 1,112 | +0.63% | 30,100 | 121億9016万 | +1.83% |
| 02/26 | （IR情報）15:00 財務上の特約が付された特別当座貸越契約の締結について |
| 02/26 | （IR情報）15:00 資金使途の変更に関するお知らせ |
| 02/26 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 02/26 | 1,096 | 1,106 | 1,095 | 1,105 | +0.91% | 15,400 | 121億1342万 | +1.19% |
| 02/25 | 1,100 | 1,102 | 1,095 | 1,095 | -0.36% | 13,600 | 120億380万 | +0.27% |
| 02/24 | 1,100 | 1,101 | 1,090 | 1,099 | +0.73% | 24,000 | 120億4765万 | +0.64% |
| 02/20 | （IR情報）15:00 長期継続保有株主様対象 第２回応募式抽選会商品及び開催概要決定のお知らせ |
| 02/20 | 1,096 | 1,100 | 1,090 | 1,091 | -0.46% | 8,900 | 119億5995万 | -0.09% |
| 02/19 | 1,094 | 1,100 | 1,091 | 1,096 | +0.18% | 10,800 | 120億1476万 | +0.46% |
| 02/18 | 1,091 | 1,100 | 1,091 | 1,094 | +0.37% | 16,600 | 119億9284万 | +0.46% |
| 02/17 | 1,096 | 1,096 | 1,090 | 1,090 | -0.55% | 10,600 | 119億4899万 | +0.28% |
| 02/16 | 1,093 | 1,102 | 1,090 | 1,096 | +0.55% | 19,800 | 120億1476万 | +1.01% |
| 02/13 | 1,106 | 1,106 | 1,088 | 1,090 | -1.09% | 16,300 | 119億4899万 | +0.65% |
| 02/12 | 1,099 | 1,103 | 1,095 | 1,102 | +0.73% | 26,900 | 120億8054万 | +1.94% |
| 02/10 | 1,088 | 1,097 | 1,086 | 1,094 | +1.2% | 16,700 | 119億9284万 | +1.39% |
| 02/09 | 1,081 | 1,087 | 1,078 | 1,081 | +0.28% | 21,000 | 118億5033万 | +0.37% |
| 02/06 | 1,081 | 1,081 | 1,071 | 1,078 | -0.28% | 18,900 | 118億1744万 | +0.28% |
| 02/05 | 1,081 | 1,086 | 1,079 | 1,081 | +0.09% | 20,400 | 118億5033万 | +0.75% |
| 02/04 | 1,084 | 1,085 | 1,080 | 1,080 | -0.46% | 14,200 | 118億3937万 | +0.84% |
| 02/03 | 1,086 | 1,095 | 1,085 | 1,085 | 0% | 9,800 | 118億9418万 | +1.59% |
| 02/02 | 1,094 | 1,098 | 1,085 | 1,085 | -0.28% | 22,300 | 118億9418万 | +1.88% |
| 01/30 | 1,079 | 1,090 | 1,073 | 1,088 | +2.16% | 22,600 | 119億2706万 | +2.45% |
| 01/29 | 1,087 | 1,087 | 1,061 | 1,065 | -2.38% | 43,300 | 116億7493万 | +0.57% |
| 01/28 | （IR情報）15:30 三浦海岸エリアにおける新業態開発およびエリア展開方針に関するお知らせ |
| 01/28 | 1,097 | 1,098 | 1,090 | 1,091 | -0.46% | 23,100 | 119億5995万 | +3.22% |
| 01/27 | 1,100 | 1,101 | 1,096 | 1,096 | -0.09% | 18,200 | 120億1476万 | +3.98% |
| 01/26 | 1,115 | 1,118 | 1,097 | 1,097 | -0.09% | 42,100 | 120億2573万 | +4.28% |
| 01/23 | 1,113 | 1,115 | 1,090 | 1,098 | -0.9% | 68,800 | 120億3669万 | +4.67% |
| 01/22 | 1,111 | 1,128 | 1,094 | 1,108 | -0.27% | 78,500 | 121億4631万 | +5.83% |
| 01/21 | 1,100 | 1,111 | 1,093 | 1,111 | 0% | 50,600 | 121億7920万 | +6.32% |
| 01/20 | 1,092 | 1,140 | 1,078 | 1,111 | +2.4% | 170,500 | 121億7920万 | +6.52% |
| 01/19 | 1,100 | 1,104 | 1,085 | 1,085 | -0.91% | 33,100 | 118億9418万 | +4.23% |
| 01/16 | 1,085 | 1,103 | 1,084 | 1,095 | +1.86% | 76,900 | 120億380万 | +5.39% |
| 01/15 | 1,060 | 1,077 | 1,054 | 1,075 | +2.67% | 59,300 | 117億8455万 | +3.56% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 48,395株（0.44%）-0.09%義務消失 |
| 01/14 | 1,045 | 1,049 | 1,043 | 1,047 | +0.1% | 16,100 | 114億7761万 | +0.96% |
| 01/13 | 1,054 | 1,057 | 1,046 | 1,046 | -0.1% | 23,900 | 114億6664万 | +0.87% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 58,585株（0.53%）再IN |
| 01/09 | 1,046 | 1,052 | 1,046 | 1,047 | +0.1% | 15,500 | 114億7761万 | +0.87% |
| 01/08 | 1,051 | 1,051 | 1,044 | 1,046 | +0.19% | 15,500 | 114億6664万 | +0.67% |
| 01/07 | 1,050 | 1,055 | 1,044 | 1,044 | -0.29% | 31,400 | 114億4472万 | +0.48% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 54,455株（0.49%）-0.02%義務消失 |
| 01/06 | 1,040 | 1,047 | 1,038 | 1,047 | +1.16% | 18,500 | 114億7761万 | +0.58% |
| 01/05 | 1,037 | 1,038 | 1,031 | 1,035 | +0.19% | 19,100 | 113億4606万 | -0.67% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 56,025株（0.51%）再IN |
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。
