| 2024 |
| 04/18 | 464 | 517 | 457 | 480 | +7.14% | 124,300 | 19億996万 | +8.35% |
| 04/17 | 463 | 470 | 447 | 448 | -2.61% | 19,400 | 17億8263万 | +2.05% |
| 04/16 | 462 | 495 | 457 | 460 | +0.44% | 54,000 | 18億3038万 | +5.26% |
| 04/15 | 470 | 488 | 457 | 458 | -7.66% | 68,900 | 18億2242万 | +5.29% |
| 04/12 | 468 | 528 | 466 | 496 | +10.71% | 302,000 | 19億7363万 | +14.81% |
| 04/11 | 426 | 448 | 420 | 448 | +3.94% | 4,300 | 17億8263万 | +4.67% |
| 04/10 | 420 | 438 | 420 | 431 | +3.36% | 8,500 | 17億1499万 | +1.17% |
| 04/09 | 423 | 435 | 417 | 417 | -1.65% | 4,300 | 16億5928万 | -1.88% |
| 04/08 | （IR情報）10:00 「パートナーシップ構築宣言」公表のお知らせ |
| 04/08 | 417 | 438 | 417 | 424 | +1.92% | 13,500 | 16億8713万 | 0% |
| 04/05 | 411 | 420 | 411 | 416 | -1.42% | 10,600 | 16億5530万 | -1.65% |
| 04/04 | 428 | 430 | 420 | 422 | -1.4% | 8,900 | 16億7918万 | -0.24% |
| 04/03 | 427 | 450 | 427 | 428 | -1.15% | 12,100 | 17億305万 | +1.42% |
| 04/02 | 460 | 460 | 427 | 433 | -2.48% | 20,900 | 17億2295万 | +2.61% |
| 04/01 | 464 | 464 | 442 | 444 | -2.63% | 11,600 | 17億6672万 | +5.46% |
| 03/29 | （IR情報）9:30 レストラン＆カラオケ「コロッケ倶楽部」 AFSカラオケトータルシステム「カラオケショット」採用 |
| 03/29 | 432 | 456 | 432 | 456 | +4.83% | 9,000 | 18億1446万 | +8.83% |
| 03/28 | 441 | 460 | 432 | 435 | -1.36% | 12,000 | 17億3090万 | +4.32% |
| 03/27 | （IR情報）11:30 神奈川県ロボット実装促進事業、導入実証期間終了 神奈川県ロボット導入支援補助金対象ロボットとして申請へ |
| 03/27 | 456 | 457 | 438 | 441 | -3.29% | 21,900 | 17億5478万 | +6.27% |
| 03/26 | 482 | 482 | 454 | 456 | -3.59% | 27,500 | 18億1446万 | +10.41% |
| 03/25 | 473 | 486 | 468 | 473 | -2.47% | 57,600 | 18億8211万 | +15.09% |
| 03/22 | 499 | 513 | 469 | 485 | -8.32% | 191,600 | 19億2986万 | +19.16% |
| 03/21 | （IR情報）10:00 一風堂 愛知刈谷店に配膳AIロボット「サービスショット α８号」をテスト導入 |
| 03/21 | 463 | 540 | 431 | 529 | +14.25% | 750,400 | 21億494万 | +30.62% |
| 03/19 | （IR情報）10:00 札幌営業所オフィス拡張移転に関するお知らせ |
| 03/19 | 398 | 463 | 398 | 463 | +20.89% | 249,800 | 18億4232万 | +14.6% |
| 03/18 | 398 | 398 | 383 | 383 | +1.06% | 9,900 | 15億2399万 | -5.67% |
| 03/15 | 380 | 382 | 368 | 379 | +0.26% | 10,200 | 15億807万 | -7.79% |
| 03/14 | （IR情報）14:15 銚子丸の新業態 豊洲千客万来に「鮨 Yasuke」オープン AFS製DX化店舗システム機器一式と配膳AIロボットを採用 |
| 03/14 | 379 | 388 | 371 | 378 | -0.79% | 27,500 | 15億409万 | -9.35% |
| 03/13 | 395 | 395 | 375 | 381 | -3.54% | 24,500 | 15億1603万 | -9.72% |
| 03/12 | 395 | 395 | 390 | 395 | -0.25% | 9,100 | 15億7174万 | -7.71% |
| 03/11 | 393 | 398 | 392 | 396 | 0% | 5,700 | 15億7572万 | -8.55% |
| 03/08 | 397 | 398 | 394 | 396 | -1% | 5,200 | 15億7572万 | -9.59% |
| 03/07 | 397 | 400 | 395 | 400 | +1.52% | 4,500 | 15億9164万 | -9.71% |
| 03/06 | 392 | 398 | 392 | 394 | -1.5% | 4,000 | 15億6776万 | -12.05% |
| 03/05 | 399 | 400 | 394 | 400 | +0.25% | 7,000 | 15億9164万 | -11.7% |
| 03/04 | 405 | 405 | 398 | 399 | -1.48% | 5,200 | 15億8766万 | -13.07% |
| 03/01 | 407 | 407 | 400 | 405 | 0% | 8,100 | 16億1153万 | -12.72% |
| 02/29 | （IR情報）15:00 第三者割当による第3回新株予約権の取得及び消却に関するお知らせ |
| 02/29 | 402 | 411 | 402 | 405 | +0.25% | 2,800 | 16億1153万 | -13.65% |
| 02/28 | 408 | 410 | 402 | 404 | -0.98% | 3,800 | 16億755万 | -14.95% |
| 02/27 | 409 | 416 | 406 | 408 | -0.24% | 8,100 | 16億2347万 | -15% |
| 02/26 | 405 | 414 | 399 | 409 | +3.02% | 7,600 | 16億2745万 | -15.67% |
| 02/22 | 418 | 418 | 386 | 397 | -1.73% | 13,900 | 15億7970万 | -18.98% |
| 02/21 | 395 | 415 | 395 | 404 | +2.8% | 12,100 | 16億755万 | -18.38% |
| 02/20 | 401 | 409 | 391 | 393 | -2% | 11,300 | 15億6378万 | -21.4% |
| 02/19 | 420 | 420 | 401 | 401 | -1.23% | 9,100 | 15億9561万 | -20.75% |
| 02/16 | 396 | 418 | 388 | 406 | +11.54% | 48,000 | 16億1551万 | -20.7% |
| 02/15 | 418 | 425 | 363 | 364 | -14.55% | 99,500 | 14億4839万 | -29.59% |
| 02/14 | 490 | 490 | 426 | 426 | -19.01% | 87,400 | 16億9509万 | -18.86% |
| 02/13 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 502 | 526 | 502 | 526 | +4.37% | 8,900 | 20億9300万 | -0.75% |
| 02/09 | 507 | 512 | 504 | 504 | -0.59% | 5,100 | 20億546万 | -5.08% |
| 02/08 | 512 | 512 | 504 | 507 | -1.55% | 5,300 | 20億1740万 | -4.7% |
| 02/07 | 517 | 521 | 511 | 515 | -0.39% | 6,700 | 20億4923万 | -3.38% |
| 02/06 | 524 | 524 | 515 | 517 | -1.15% | 4,700 | 20億5719万 | -3% |
| 02/05 | 522 | 527 | 516 | 523 | +0.58% | 7,000 | 20億8106万 | -1.88% |
| 02/02 | 522 | 525 | 519 | 520 | +0.97% | 1,400 | 20億6913万 | -2.44% |
| 02/01 | 525 | 525 | 515 | 515 | -1.9% | 4,300 | 20億4923万 | -3.38% |
| 01/31 | 528 | 528 | 522 | 525 | -0.38% | 4,200 | 20億8902万 | -1.32% |
| 01/30 | 530 | 534 | 527 | 527 | -0.57% | 4,200 | 20億9698万 | -0.94% |
| 01/29 | 535 | 535 | 527 | 530 | -0.75% | 2,100 | 21億892万 | -0.38% |
| 01/26 | 532 | 541 | 524 | 534 | 0% | 7,700 | 21億2483万 | +0.38% |
| 01/25 | 536 | 538 | 525 | 534 | -1.11% | 7,400 | 21億2483万 | +0.19% |
| 01/24 | 537 | 540 | 531 | 540 | +0.56% | 3,800 | 21億4871万 | +1.31% |
| 01/23 | 538 | 544 | 537 | 537 | -0.19% | 8,500 | 21億3677万 | +0.56% |
| 01/22 | 545 | 545 | 537 | 538 | +0.19% | 3,900 | 21億4075万 | +0.56% |
| 01/19 | 532 | 540 | 525 | 537 | +2.09% | 10,200 | 21億3677万 | +0.37% |
| 01/18 | 516 | 529 | 516 | 526 | 0% | 8,600 | 20億9300万 | -1.87% |
| 01/17 | 530 | 540 | 508 | 526 | -0.75% | 24,400 | 20億9300万 | -2.23% |
| 01/16 | 537 | 545 | 529 | 530 | -1.3% | 8,400 | 21億892万 | -1.49% |
| 01/15 | 544 | 547 | 537 | 537 | -1.29% | 8,600 | 21億3677万 | -0.37% |
| 01/12 | 549 | 549 | 543 | 544 | -0.91% | 6,900 | 21億6463万 | +0.74% |
| 01/11 | 556 | 564 | 549 | 549 | -1.44% | 12,100 | 21億8452万 | +1.67% |
| 01/10 | 546 | 558 | 542 | 557 | +2.01% | 10,400 | 22億1635万 | +3.15% |
| 01/09 | 569 | 569 | 541 | 546 | +0.18% | 12,600 | 21億7258万 | +1.11% |
| 01/05 | 543 | 549 | 538 | 545 | +2.06% | 9,500 | 21億6860万 | +0.93% |
| 01/04 | 538 | 538 | 530 | 534 | -1.29% | 6,000 | 21億2483万 | -1.11% |
| 2023 |
| 12/29 | 529 | 545 | 528 | 541 | +3.05% | 7,800 | 21億5269万 | 0% |
| 12/28 | （IR情報）11:30 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 12/28 | （IR情報）11:30 事業計画及び成長可能性に関する事項 |
| 12/28 | 515 | 560 | 512 | 525 | +2.54% | 30,400 | 20億8902万 | -3.14% |
| 12/27 | 510 | 523 | 510 | 512 | +0.39% | 23,900 | 20億3729万 | -5.71% |
| 12/26 | 510 | 512 | 501 | 510 | -0.78% | 21,100 | 20億2934万 | -6.25% |
| 12/25 | （IR情報）17:00 上場維持基準(純資産基準)への適合に関するお知らせ |
| 12/25 | （IR情報）15:00 第30回定時株主総会開催結果に関するお知らせ |
| 12/25 | 498 | 514 | 490 | 514 | +1.38% | 23,000 | 20億4525万 | -5.86% |
| 12/22 | 520 | 520 | 505 | 507 | -1.17% | 8,200 | 20億1740万 | -7.48% |
| 12/21 | 528 | 529 | 509 | 513 | -4.29% | 24,000 | 20億4127万 | -6.56% |
| 12/20 | 544 | 548 | 532 | 536 | -0.37% | 10,200 | 21億3279万 | -2.37% |
| 12/19 | 540 | 554 | 531 | 538 | -0.37% | 15,200 | 21億4075万 | -2.36% |
| 12/18 | 550 | 550 | 533 | 540 | -1.82% | 12,900 | 21億4871万 | -2.7% |
| 12/15 | 551 | 563 | 542 | 550 | -0.18% | 20,500 | 21億8850万 | -1.43% |
| 12/14 | 567 | 569 | 546 | 551 | -2.3% | 9,300 | 21億9248万 | -1.96% |
| 12/13 | 551 | 575 | 546 | 564 | +3.68% | 11,800 | 22億4421万 | 0% |
| 12/13 | （空売り報告）UBS AG 19,300株（0.48%）-0.02%義務消失 |
| 12/12 | 561 | 561 | 544 | 544 | -3.03% | 8,300 | 21億6463万 | -4.06% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 19,400株（0.48%）-0.02%義務消失 |
| 12/11 | 567 | 609 | 557 | 561 | -1.06% | 65,800 | 22億3227万 | -1.58% |
| 12/11 | （空売り報告）UBS AG 20,100株（0.5%）再IN |
| 12/08 | （IR情報）11:00 2023年9月期決算説明会資料 |
| 12/08 | 538 | 568 | 531 | 567 | +3.66% | 25,100 | 22億5614万 | -0.87% |
| 12/07 | 549 | 553 | 534 | 547 | -0.91% | 11,000 | 21億7656万 | -4.87% |
| 12/06 | 546 | 552 | 545 | 552 | 0% | 5,900 | 21億9646万 | -4.5% |
| 12/05 | 544 | 552 | 544 | 552 | +0.18% | 1,100 | 21億9646万 | -4.83% |
| 12/04 | 542 | 552 | 536 | 551 | +1.29% | 9,500 | 21億9248万 | -5.49% |
| 12/01 | 549 | 554 | 542 | 544 | -0.55% | 10,500 | 21億6463万 | -7.01% |
| 11/30 | 552 | 552 | 542 | 547 | -0.91% | 2,900 | 21億7656万 | -6.97% |
| 11/29 | 545 | 552 | 540 | 552 | +1.28% | 4,900 | 21億9646万 | -6.28% |
| 11/28 | 559 | 561 | 541 | 545 | -1.98% | 13,600 | 21億6860万 | -7.63% |
| 11/27 | 563 | 564 | 551 | 556 | -1.24% | 6,500 | 22億1237万 | -5.92% |
| 11/27 | （空売り報告）UBS AG 19,800株（0.49%）-0.06%義務消失 |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 19,900株（0.5%）再IN |
| 11/24 | （IR情報）12:00 「ローカル飲食業のＤＸ戦略セミナー」開催のお知らせ |
| 11/24 | 551 | 570 | 551 | 563 | +2.18% | 10,300 | 22億4023万 | -4.9% |
| 11/22 | 555 | 574 | 551 | 551 | -1.08% | 24,800 | 21億9248万 | -7.08% |
| 11/22 | （空売り報告）UBS AG 22,200株（0.55%）-0.11% |
| 11/21 | 560 | 561 | 550 | 557 | -0.54% | 8,200 | 22億1635万 | -6.7% |
| 11/20 | （空売り報告）UBS AG 26,600株（0.66%）-0.05% |
| 11/17 | （空売り報告）UBS AG 28,500株（0.71%）-0.16% |
| 11/15 | （空売り報告）UBS AG 34,800株（0.87%）-0.04% |
