| 2024 |
| 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 | 548 | 568 | 548 | 560 | +1.82% | 11,900 | 22億2829万 | -6.35% |
| 11/20 | （空売り報告）UBS AG 26,600株（0.66%）-0.05% |
| 11/17 | 530 | 590 | 530 | 550 | +3.97% | 33,900 | 21億8850万 | -8.03% |
| 11/17 | （空売り報告）UBS AG 28,500株（0.71%）-0.16% |
| 11/16 | 532 | 547 | 528 | 529 | +1.34% | 28,200 | 21億494万 | -11.83% |
| 11/15 | 576 | 576 | 522 | 522 | -8.58% | 47,800 | 20億7709万 | -13.14% |
| 11/15 | （空売り報告）UBS AG 34,800株（0.87%）-0.04% |
| 11/14 | 600 | 623 | 565 | 571 | -11.47% | 51,500 | 22億7206万 | -5.46% |
| 11/14 | （空売り報告）UBS AG 36,400株（0.91%）+0.02% |
| 11/13 | （IR情報）15:00 上場維持基準(純資産基準)への適合見込みのお知らせ |
| 11/13 | （IR情報）15:00 通期業績予想と実績の差異及び特別損失の計上並びに棚卸資産評価損の計上に関するお知らせ |
| 11/13 | （IR情報）15:00 2023年9月期決算短信〔日本基準〕(非連結) |
| 11/13 | 636 | 667 | 629 | 645 | +2.71% | 33,600 | 25億6651万 | +6.61% |
| 11/13 | （空売り報告）UBS AG 35,800株（0.89%）-0.07% |
| 11/10 | 619 | 628 | 613 | 628 | -0.16% | 2,600 | 24億9887万 | +4.15% |
| 11/09 | 630 | 630 | 598 | 629 | +2.11% | 22,900 | 25億285万 | +4.83% |
| 11/08 | 632 | 637 | 612 | 616 | -2.53% | 5,800 | 24億5112万 | +2.84% |
| 11/07 | 620 | 634 | 620 | 632 | +0.32% | 8,100 | 25億1479万 | +5.69% |
| 11/06 | 610 | 633 | 602 | 630 | +2.44% | 12,100 | 25億683万 | +5.35% |
| 11/02 | 620 | 629 | 615 | 615 | -0.81% | 10,600 | 24億4714万 | +2.84% |
| 11/01 | 622 | 626 | 611 | 620 | -0.16% | 10,400 | 24億6704万 | +3.16% |
| 10/31 | 627 | 632 | 620 | 621 | +0.49% | 12,500 | 24億7102万 | +2.99% |
| 10/30 | 609 | 625 | 603 | 618 | +0.49% | 12,200 | 24億5908万 | +2.15% |
| 10/27 | 620 | 627 | 603 | 615 | +0.82% | 13,400 | 24億4714万 | +1.49% |
| 10/26 | 610 | 623 | 596 | 610 | 0% | 23,400 | 24億2725万 | +0.83% |
| 10/26 | （空売り報告）UBS AG 38,500株（0.96%）-0.1% |
| 10/25 | 596 | 621 | 589 | 610 | +3.21% | 18,000 | 24億2725万 | +0.66% |
| 10/24 | 569 | 604 | 566 | 591 | +4.05% | 33,000 | 23億5164万 | -2.48% |
| 10/24 | （空売り報告）UBS AG 42,500株（1.06%）-0.19% |
| 10/23 | 569 | 604 | 565 | 568 | -1.9% | 35,900 | 22億6012万 | -6.58% |
| 10/23 | （空売り報告）UBS AG 49,900株（1.25%）-0.12% |
| 10/20 | 570 | 579 | 552 | 579 | +1.94% | 38,600 | 23億389万 | -5.08% |
| 10/20 | （空売り報告）UBS AG 54,900株（1.37%）-0.2% |
| 10/19 | （IR情報）13:30 勤怠管理システム「Timely」の勤怠打刻がお手軽にスマートフォンでも可能に |
| 10/19 | 578 | 588 | 563 | 568 | -4.54% | 45,700 | 22億6012万 | -7.04% |
| 10/19 | （空売り報告）UBS AG 62,600株（1.57%）-0.1% |
| 10/18 | 708 | 716 | 591 | 595 | -9.57% | 368,400 | 23億6756万 | -3.25% |
| 10/18 | （空売り報告）UBS AG 66,500株（1.67%）+1.15% |
| 10/17 | 561 | 658 | 561 | 658 | +17.92% | 151,200 | 26億1824万 | +6.82% |
| 10/17 | （空売り報告）UBS AG 21,000株（0.52%）再IN |
| 10/16 | 573 | 573 | 558 | 558 | -2.79% | 13,100 | 22億2033万 | -9.56% |
| 10/13 | 579 | 582 | 572 | 574 | -3.04% | 13,400 | 22億8400万 | -7.57% |
| 10/12 | 590 | 602 | 576 | 592 | +3.86% | 29,500 | 23億5562万 | -5.28% |
| 10/11 | 588 | 591 | 570 | 570 | -3.06% | 14,600 | 22億6808万 | -9.38% |
| 10/10 | 590 | 604 | 588 | 588 | -1.01% | 10,900 | 23億3971万 | -7.11% |
| 10/06 | 599 | 599 | 589 | 594 | +0.68% | 2,200 | 23億6358万 | -6.9% |
| 10/05 | 570 | 597 | 570 | 590 | +3.51% | 14,300 | 23億4766万 | -8.24% |
| 10/04 | 578 | 598 | 568 | 570 | -1.89% | 19,900 | 22億6808万 | -12.17% |
| 10/03 | 600 | 605 | 581 | 581 | -4.28% | 15,400 | 23億1185万 | -11.16% |
| 10/02 | 640 | 640 | 593 | 607 | -2.72% | 26,600 | 24億1531万 | -8.03% |
| 09/29 | 643 | 649 | 619 | 624 | -2.95% | 17,600 | 24億8295万 | -6.02% |
| 09/28 | 668 | 669 | 643 | 643 | -6.54% | 18,100 | 25億5856万 | -3.74% |
| 09/27 | 666 | 690 | 659 | 688 | +4.4% | 31,000 | 27億3762万 | +2.69% |
| 09/26 | 665 | 666 | 657 | 659 | -0.9% | 7,000 | 26億2222万 | -1.64% |
| 09/25 | 646 | 670 | 646 | 665 | +3.1% | 14,300 | 26億4610万 | -1.04% |
| 09/22 | 603 | 657 | 603 | 645 | +6.26% | 32,400 | 25億6651万 | -4.02% |
| 09/21 | 626 | 626 | 603 | 607 | -3.04% | 19,000 | 24億1531万 | -9.94% |
| 09/20 | 623 | 626 | 611 | 626 | +1.13% | 16,400 | 24億9091万 | -7.4% |
| 09/19 | 622 | 630 | 616 | 619 | -0.48% | 9,400 | 24億6306万 | -8.84% |
| 09/15 | 616 | 631 | 616 | 622 | +0.97% | 22,400 | 24億7500万 | -8.8% |
| 09/14 | 624 | 629 | 605 | 616 | -1.28% | 21,200 | 24億5112万 | -10.85% |
| 09/13 | 643 | 651 | 618 | 624 | -3.7% | 33,900 | 24億8295万 | -10.86% |
| 09/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,500株（0.49%）-0.01%義務消失 |
| 09/12 | 648 | 657 | 642 | 648 | +1.41% | 14,700 | 25億7845万 | -8.47% |
| 09/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,000株（0.5%）-0.04% |
| 09/11 | 660 | 664 | 631 | 639 | -3.91% | 45,000 | 25億4264万 | -11% |
| 09/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 21,600株（0.54%）-0.06% |
| 09/08 | 670 | 681 | 664 | 665 | -1.04% | 15,800 | 26億4610万 | -8.65% |
| 09/07 | 672 | 685 | 671 | 672 | -0.59% | 10,600 | 26億7395万 | -8.94% |
