| 2026 |
| 08/03 | 1,050 | 1,052 | 1,048 | 1,048 | -0.19% | 28,200 | 114億8857万 | -7.09% |
| 07/31 | 1,050 | 1,055 | 1,047 | 1,050 | 0% | 38,900 | 115億1049万 | -7.08% |
| 07/30 | 1,026 | 1,059 | 1,026 | 1,050 | -7.57% | 173,500 | 115億1049万 | -7.24% |
| 07/29 | 1,137 | 1,142 | 1,136 | 1,136 | -0.26% | 103,900 | 124億5326万 | +0.18% |
| 07/28 | 1,139 | 1,140 | 1,137 | 1,139 | -0.09% | 40,500 | 124億8615万 | +0.53% |
| 07/27 | 1,141 | 1,142 | 1,138 | 1,140 | -0.09% | 35,600 | 124億9711万 | +0.8% |
| 07/24 | 1,140 | 1,142 | 1,138 | 1,141 | 0% | 25,800 | 125億807万 | +0.97% |
| 07/23 | 1,140 | 1,143 | 1,137 | 1,141 | -0.09% | 18,000 | 125億807万 | +1.06% |
| 07/22 | 1,139 | 1,142 | 1,136 | 1,142 | +0.26% | 30,100 | 125億1903万 | +1.24% |
| 07/21 | 1,140 | 1,147 | 1,137 | 1,139 | 0% | 27,800 | 124億8615万 | +1.15% |
| 07/17 | 1,147 | 1,152 | 1,136 | 1,139 | -0.7% | 42,900 | 124億8615万 | +1.24% |
| 07/16 | 1,148 | 1,150 | 1,146 | 1,147 | -0.09% | 19,300 | 125億7384万 | +2.05% |
| 07/15 | 1,145 | 1,149 | 1,145 | 1,148 | +0.61% | 10,400 | 125億8481万 | +2.32% |
| 07/14 | 1,145 | 1,152 | 1,140 | 1,141 | -0.35% | 30,200 | 125億807万 | +1.88% |
| 07/13 | 1,157 | 1,157 | 1,145 | 1,145 | -0.61% | 28,200 | 125億5192万 | +2.42% |
| 07/10 | 1,155 | 1,158 | 1,151 | 1,152 | -0.09% | 24,800 | 126億2866万 | +3.23% |
| 07/09 | 1,151 | 1,154 | 1,149 | 1,153 | +0.35% | 13,900 | 126億3962万 | +3.5% |
| 07/08 | 1,151 | 1,159 | 1,149 | 1,149 | +0.44% | 23,900 | 125億9577万 | +3.42% |
| 07/07 | 1,150 | 1,159 | 1,144 | 1,144 | 0% | 39,600 | 125億4096万 | +3.16% |
| 07/06 | 1,141 | 1,149 | 1,140 | 1,144 | +1.24% | 56,800 | 125億4096万 | +3.25% |
| 07/03 | 1,133 | 1,143 | 1,130 | 1,130 | +0.09% | 44,600 | 123億8748万 | +2.17% |
| 07/02 | 1,118 | 1,131 | 1,118 | 1,129 | +0.98% | 31,400 | 123億7652万 | +2.17% |
| 07/01 | 1,122 | 1,123 | 1,117 | 1,118 | +0.18% | 28,100 | 122億5594万 | +1.36% |
| 06/30 | 1,112 | 1,124 | 1,112 | 1,116 | +0.36% | 26,100 | 122億3401万 | +1.27% |
| 06/29 | 1,097 | 1,123 | 1,097 | 1,112 | +1.46% | 59,800 | 121億9016万 | +0.91% |
| 06/26 | 1,095 | 1,097 | 1,088 | 1,096 | -0.45% | 107,900 | 120億1476万 | -0.45% |
| 06/25 | 1,105 | 1,108 | 1,100 | 1,101 | -0.81% | 35,300 | 120億6958万 | 0% |
| 06/24 | 1,102 | 1,116 | 1,102 | 1,110 | +0.82% | 10,800 | 121億6824万 | +0.82% |
| 06/23 | 1,103 | 1,106 | 1,100 | 1,101 | -0.45% | 18,100 | 120億6958万 | +0.09% |
| 06/22 | 1,103 | 1,109 | 1,103 | 1,106 | -0.27% | 17,100 | 121億2439万 | +0.55% |
| 06/19 | 1,112 | 1,113 | 1,108 | 1,109 | -0.27% | 15,400 | 121億5727万 | +0.82% |
| 06/18 | 1,125 | 1,125 | 1,111 | 1,112 | -0.63% | 15,900 | 121億9016万 | +1.18% |
| 06/17 | 1,106 | 1,122 | 1,105 | 1,119 | +1.63% | 22,300 | 122億6690万 | +1.82% |
| 06/16 | 1,103 | 1,107 | 1,100 | 1,101 | +0.09% | 13,400 | 120億6958万 | +0.27% |
| 06/15 | 1,102 | 1,103 | 1,100 | 1,100 | -0.45% | 14,700 | 120億5861万 | +0.18% |
| 06/12 | （IR情報）15:00 2026年7月期第3四半期決算短信〔日本基準〕(連結) |
| 06/12 | 1,103 | 1,106 | 1,100 | 1,105 | +0.09% | 13,200 | 121億1342万 | +0.64% |
| 06/11 | 1,102 | 1,113 | 1,102 | 1,104 | +0.18% | 12,700 | 121億246万 | +0.64% |
| 06/10 | 1,096 | 1,107 | 1,096 | 1,102 | +0.64% | 15,100 | 120億8054万 | +0.46% |
| 06/09 | 1,104 | 1,104 | 1,095 | 1,095 | +0.09% | 11,100 | 120億380万 | -0.18% |
| 06/08 | 1,095 | 1,101 | 1,094 | 1,094 | -0.18% | 14,800 | 119億9284万 | -0.27% |
| 06/05 | 1,093 | 1,103 | 1,092 | 1,096 | +0.18% | 18,100 | 120億1476万 | -0.09% |
| 06/04 | 1,096 | 1,099 | 1,094 | 1,094 | -0.27% | 12,900 | 119億9284万 | -0.27% |
| 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% |
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。
