| 2026 |
| 03/09 | 1,514 | 1,514 | 1,480 | 1,500 | -1.19% | 8,600 | 54億750万 | -5.6% |
| 03/06 | （IR情報）10:20 ポップタウン住道オペラパーク店 ３月６日オープン |
| 03/06 | 1,528 | 1,528 | 1,514 | 1,518 | +0.73% | 3,300 | 54億7239万 | -4.77% |
| 03/05 | 1,495 | 1,530 | 1,495 | 1,507 | +0.8% | 6,300 | 54億3273万 | -5.64% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 18,000株（0.49%）-0.08%義務消失 |
| 03/04 | （IR情報）12:00 2026年2月度月次情報のお知らせ |
| 03/04 | 1,498 | 1,500 | 1,475 | 1,495 | -1.12% | 21,600 | 53億8947万 | -6.74% |
| 03/03 | 1,549 | 1,549 | 1,512 | 1,512 | -2.58% | 7,600 | 54億5076万 | -6.03% |
| 03/03 | （空売り報告）Nomura International plc 29,700株（0.82%）+0.03% |
| 03/02 | 1,549 | 1,558 | 1,540 | 1,552 | -0.39% | 9,400 | 55億9496万 | -3.84% |
| 02/27 | 1,532 | 1,560 | 1,532 | 1,558 | +0.45% | 7,500 | 56億1659万 | -3.59% |
| 02/26 | 1,545 | 1,557 | 1,515 | 1,551 | +0.39% | 10,600 | 55億9135万 | -4.14% |
| 02/26 | （空売り報告）Nomura International plc 28,500株（0.79%）-0.05% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 20,600株（0.57%）-0.08% |
| 02/25 | 1,503 | 1,549 | 1,503 | 1,545 | +2.79% | 9,500 | 55億6972万 | -4.81% |
| 02/25 | （空売り報告）Nomura International plc 30,300株（0.84%）-0.14% |
| 02/24 | 1,506 | 1,514 | 1,496 | 1,503 | -0.2% | 14,300 | 54億1831万 | -7.56% |
| 02/20 | 1,556 | 1,556 | 1,495 | 1,506 | -3.28% | 61,300 | 54億2913万 | -7.61% |
| 02/20 | （空売り報告）Nomura International plc 35,600株（0.98%）+0.24% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 23,700株（0.65%）+0.08% |
| 02/19 | 1,581 | 1,581 | 1,557 | 1,557 | -1.52% | 15,800 | 56億1298万 | -4.71% |
| 02/19 | （空売り報告）Nomura International plc 26,700株（0.74%）+0.1% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 20,800株（0.57%）再IN |
| 02/18 | 1,600 | 1,600 | 1,581 | 1,581 | -1.19% | 13,000 | 56億9950万 | -3.3% |
| 02/17 | 1,599 | 1,610 | 1,592 | 1,600 | +0.06% | 13,200 | 57億6800万 | -2.14% |
| 02/17 | （空売り報告）Nomura International plc 23,100株（0.64%）-0.06% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 17,900株（0.49%）-0.05%義務消失 |
| 02/16 | 1,585 | 1,600 | 1,565 | 1,599 | +2.83% | 22,100 | 57億6439万 | -2.14% |
| 02/16 | （空売り報告）Nomura International plc 25,400株（0.7%）-0.18% |
| 02/13 | 1,600 | 1,631 | 1,551 | 1,555 | -9.38% | 87,200 | 56億577万 | -4.83% |
| 02/13 | （空売り報告）Nomura International plc 31,900株（0.88%）再IN |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 19,700株（0.54%）再IN |
| 02/12 | （IR情報）16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/12 | （IR情報）16:00 2026年6月期第2四半期決算説明資料 |
| 02/12 | （IR情報）16:00 株主優待制度の導入に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年６月期 第２四半期 決算説明動画公開のお知らせ |
| 02/12 | 1,732 | 1,747 | 1,700 | 1,716 | -0.41% | 9,000 | 61億8618万 | +4.89% |
| 02/10 | 1,664 | 1,724 | 1,664 | 1,723 | +3.55% | 9,200 | 62億1141万 | +5.64% |
| 02/09 | 1,698 | 1,700 | 1,664 | 1,664 | -1.19% | 5,800 | 59億9872万 | +2.34% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 17,400株（0.48%）-0.11%義務消失 |
| 02/06 | （IR情報）10:00 南砂町SUNAMO店 ２月６日オープン |
| 02/06 | 1,688 | 1,699 | 1,680 | 1,684 | -0.71% | 4,100 | 60億7082万 | +3.76% |
| 02/05 | 1,670 | 1,696 | 1,656 | 1,696 | +1.86% | 9,700 | 61億1408万 | +4.69% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 24,800株（0.68%）-0.11% |
| 02/04 | （IR情報）12:00 2026年1月度月次情報のお知らせ |
| 02/04 | 1,665 | 1,669 | 1,645 | 1,665 | -0.24% | 4,100 | 60億232万 | +3.03% |
| 02/04 | （空売り報告）Nomura International plc 18,000株（0.49%）-0.06%義務消失 |
| 02/03 | 1,667 | 1,677 | 1,642 | 1,669 | +1.71% | 9,100 | 60億1674万 | +3.41% |
| 02/02 | 1,645 | 1,668 | 1,633 | 1,641 | +0.49% | 4,600 | 59億1580万 | +1.86% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 21,300株（0.59%）-0.04% |
| 01/30 | 1,623 | 1,634 | 1,618 | 1,633 | +1.3% | 10,600 | 58億8696万 | +1.43% |
| 01/30 | （空売り報告）Nomura International plc 20,000株（0.55%）-0.08% |
| 01/29 | 1,610 | 1,627 | 1,605 | 1,612 | +0.12% | 6,300 | 58億1126万 | +0.25% |
| 01/28 | 1,641 | 1,687 | 1,604 | 1,610 | -2.19% | 30,200 | 58億405万 | +0.12% |
| 01/28 | （空売り報告）Nomura International plc 23,000株（0.63%）+0.13% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 22,900株（0.63%）+0.13% |
| 01/27 | 1,637 | 1,656 | 1,616 | 1,646 | +0.43% | 6,400 | 59億3383万 | +2.36% |
| 01/27 | （空売り報告）Nomura International plc 18,200株（0.5%）再IN |
| 01/26 | 1,650 | 1,668 | 1,631 | 1,639 | -0.06% | 11,800 | 59億859万 | +1.99% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 18,100株（0.5%）再IN |
| 01/23 | 1,610 | 1,640 | 1,595 | 1,640 | +2.5% | 9,400 | 59億1220万 | +1.99% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 17,700株（0.49%）-0.07%義務消失 |
| 01/22 | 1,595 | 1,642 | 1,572 | 1,600 | -1.36% | 31,700 | 57億6800万 | -0.44% |
| 01/22 | （空売り報告）Nomura International plc 18,000株（0.49%）-0.06%義務消失 |
| 01/21 | 1,644 | 1,668 | 1,610 | 1,622 | -2.58% | 14,500 | 58億4731万 | +0.87% |
| 01/20 | 1,653 | 1,680 | 1,635 | 1,665 | +1.83% | 17,700 | 60億232万 | +3.61% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,600株（0.79%）-0.07% |
| 01/19 | 1,600 | 1,650 | 1,599 | 1,635 | +2.25% | 19,900 | 58億9417万 | +1.68% |
| 01/19 | （空売り報告）Nomura International plc 19,900株（0.55%）-0.09% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 20,400株（0.56%）-0.05% |
| 01/16 | 1,600 | 1,600 | 1,582 | 1,599 | -0.06% | 4,000 | 57億6439万 | -0.56% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 22,100株（0.61%）+0.03% |
| 01/15 | 1,551 | 1,605 | 1,551 | 1,600 | +1.78% | 15,400 | 57億6800万 | -0.44% |
| 01/15 | （空売り報告）Nomura International plc 23,300株（0.64%）-0.12% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 21,200株（0.58%）-0.02% |
| 01/14 | 1,582 | 1,582 | 1,541 | 1,572 | -0.63% | 27,800 | 56億6706万 | -2.12% |
| 01/14 | （空売り報告）Nomura International plc 27,400株（0.76%）+0.09% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,100株（0.86%）+0.07% |
| 01/13 | 1,597 | 1,602 | 1,582 | 1,582 | -0.38% | 11,300 | 57億311万 | -1.56% |
| 01/13 | （空売り報告）Nomura International plc 24,200株（0.67%）+0.1% |
| 01/09 | 1,599 | 1,600 | 1,588 | 1,588 | +0.19% | 4,600 | 57億2474万 | -1.18% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 21,800株（0.6%）+0.09% |
| 01/08 | 1,602 | 1,623 | 1,584 | 1,585 | -1.37% | 21,200 | 57億1392万 | -1.43% |
| 01/07 | （IR情報）12:00 2025年12月度月次情報のお知らせ |
| 01/07 | 1,601 | 1,622 | 1,600 | 1,607 | +0.37% | 9,000 | 57億9323万 | -0.31% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 18,400株（0.51%）-0.15% |
| 01/06 | 1,593 | 1,622 | 1,593 | 1,601 | +0.5% | 8,500 | 57億7160万 | -1.11% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,800株（0.79%）-0.06% |
| 01/05 | 1,608 | 1,608 | 1,579 | 1,593 | -0.19% | 13,600 | 57億4276万 | -2.09% |
| 01/05 | （空売り報告）Nomura International plc 20,800株（0.57%）-0.03% |
| 2025 |
| 12/30 | 1,595 | 1,610 | 1,579 | 1,596 | -0.25% | 23,200 | 57億5358万 | -2.33% |
| 12/30 | （空売り報告）Nomura International plc 21,900株（0.6%）+0.04% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 24,100株（0.66%）+0.07% |
| 12/29 | 1,642 | 1,642 | 1,600 | 1,600 | -0.12% | 7,700 | 57億6800万 | -2.44% |
| 12/26 | 1,605 | 1,616 | 1,582 | 1,602 | -0.31% | 28,500 | 57億7521万 | -2.73% |
| 12/26 | （空売り報告）Nomura International plc 20,500株（0.56%）-0.13% |
| 12/25 | 1,609 | 1,629 | 1,597 | 1,607 | 0% | 31,300 | 57億9323万 | -2.9% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 21,300株（0.59%）-0.09% |
| 12/24 | 1,609 | 1,621 | 1,603 | 1,607 | +0.19% | 12,900 | 57億9323万 | -3.37% |
| 12/24 | （空売り報告）Nomura International plc 25,100株（0.69%）-0.1% |
| 12/23 | 1,605 | 1,632 | 1,600 | 1,604 | +0.5% | 30,300 | 57億8242万 | -4.12% |
| 12/23 | （空売り報告）Nomura International plc 28,600株（0.79%）-0.08% |
| 12/22 | 1,601 | 1,616 | 1,588 | 1,596 | -0.81% | 15,000 | 57億5358万 | -5.28% |
| 12/19 | 1,600 | 1,615 | 1,594 | 1,609 | +0.63% | 12,400 | 58億44万 | -5.24% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 24,600株（0.68%）-0.11% |
| 12/18 | 1,621 | 1,636 | 1,588 | 1,599 | -1.96% | 34,700 | 57億6439万 | -6.55% |
| 12/18 | （空売り報告）Nomura International plc 31,600株（0.87%）-0.06% |
| 12/17 | 1,653 | 1,925 | 1,610 | 1,631 | -1.33% | 270,400 | 58億7975万 | -5.89% |
| 12/17 | （空売り報告）Nomura International plc 33,600株（0.93%）+0.2% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 28,500株（0.79%）-0.03% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,000株（0.85%）+0.15% |
| 12/16 | 1,600 | 1,689 | 1,597 | 1,653 | +1.66% | 38,900 | 59億5906万 | -5.54% |
| 12/16 | （空売り報告）Nomura International plc 26,400株（0.73%）+0.15% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 29,600株（0.82%）+0.08% |
| 12/15 | 1,595 | 1,631 | 1,591 | 1,626 | +0.87% | 12,500 | 58億6173万 | -8.03% |
| 12/12 | 1,623 | 1,638 | 1,610 | 1,612 | -0.31% | 5,500 | 58億1126万 | -9.64% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,500株（0.7%）+0.05% |
| 12/11 | 1,679 | 1,679 | 1,617 | 1,617 | -3.29% | 21,800 | 58億2928万 | -10.17% |
| 12/11 | （空売り報告）Nomura International plc 21,100株（0.58%）再IN |
| 12/10 | 1,640 | 1,677 | 1,614 | 1,672 | +2.08% | 19,300 | 60億2756万 | -7.98% |
| 12/09 | （IR情報）12:00 2025年11月度月次情報のお知らせ |
| 12/09 | 1,565 | 1,649 | 1,557 | 1,638 | +4.4% | 42,900 | 59億499万 | -10.69% |
| 12/08 | 1,554 | 1,576 | 1,548 | 1,569 | -0.19% | 22,200 | 56億5624万 | -15.28% |
| 12/05 | 1,601 | 1,616 | 1,571 | 1,572 | -2.06% | 22,000 | 56億6706万 | -15.89% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 27,000株（0.74%）+0.19% |
| 12/04 | 1,589 | 1,608 | 1,578 | 1,605 | +0.82% | 17,600 | 57億8602万 | -14.94% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 20,000株（0.55%）-0.09% |
| 12/03 | 1,608 | 1,609 | 1,570 | 1,592 | -1.3% | 82,500 | 57億3916万 | -16.43% |
| 12/03 | （空売り報告）Nomura International plc 17,000株（0.47%）-0.04%義務消失 |
| 12/02 | 1,681 | 1,691 | 1,599 | 1,613 | -4.39% | 55,300 | 58億1486万 | -16.16% |
| 12/02 | （空売り報告）Nomura International plc 18,400株（0.51%）-0.11% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 23,200株（0.64%）+0.14% |
| 12/01 | 1,770 | 1,774 | 1,661 | 1,687 | -5.06% | 39,900 | 60億8163万 | -13.09% |
| 12/01 | （空売り報告）Nomura International plc 22,400株（0.62%）+0.04% |
| 11/28 | 1,810 | 1,811 | 1,776 | 1,777 | -1.44% | 10,600 | 64億608万 | -9.15% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 18,200株（0.5%）再IN |
| 11/27 | 1,768 | 1,805 | 1,768 | 1,803 | +1.81% | 11,300 | 64億9981万 | -8.24% |
| 11/27 | （空売り報告）Nomura International plc 21,200株（0.58%）-0.09% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 17,900株（0.49%）-0.09%義務消失 |
| 11/26 | 1,750 | 1,785 | 1,750 | 1,771 | +1.9% | 5,400 | 63億8445万 | -10.15% |
| 11/25 | 1,787 | 1,789 | 1,738 | 1,738 | -2.58% | 20,800 | 62億6549万 | -12.09% |
| 11/21 | （IR情報）10:00 カエデウォーク長津田店 11月21日オープン |
| 11/21 | 1,758 | 1,801 | 1,730 | 1,784 | -0.5% | 17,200 | 64億3132万 | -10.08% |
| 11/21 | （空売り報告）Nomura International plc 24,500株（0.67%）-0.05% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 21,000株（0.58%）-0.02% |
| 11/20 | 1,810 | 1,810 | 1,762 | 1,793 | -0.94% | 30,200 | 64億6376万 | -9.85% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 21,800株（0.6%）新規 |
| 11/19 | 1,843 | 1,849 | 1,801 | 1,810 | -1.9% | 18,800 | 65億2505万 | -9.27% |
| 11/18 | 1,902 | 1,910 | 1,845 | 1,845 | -3.15% | 24,500 | 66億5122万 | -7.75% |
| 11/18 | （空売り報告）Nomura International plc 26,200株（0.72%）+0.09% |
| 11/17 | 1,917 | 1,917 | 1,875 | 1,905 | -1.04% | 32,900 | 68億6752万 | -4.89% |
| 11/17 | （空売り報告）Nomura International plc 22,900株（0.63%）+0.1% |
| 11/14 | 1,944 | 1,945 | 1,921 | 1,925 | -0.98% | 15,100 | 69億3962万 | -4.09% |
| 11/13 | 1,992 | 2,030 | 1,941 | 1,944 | -8.95% | 111,700 | 70億812万 | -3.28% |
| 11/13 | （空売り報告）Nomura International plc 19,300株（0.53%）新規 |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,500株（0.65%）-0.18% |
| 11/12 | （IR情報）16:00 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/12 | （IR情報）16:00 2026年6月期第1四半期決算説明質疑応答集 |
| 11/12 | （IR情報）12:00 2025年10月度月次情報のお知らせ |
| 11/12 | 2,072 | 2,135 | 2,060 | 2,135 | +3.04% | 15,300 | 76億9667万 | +6.11% |
| 11/11 | 2,100 | 2,100 | 2,070 | 2,072 | -0.62% | 4,900 | 74億6956万 | +3.29% |
| 11/10 | 2,055 | 2,088 | 2,044 | 2,085 | +2.81% | 8,800 | 75億1642万 | +4.09% |
| 11/07 | （IR情報）10:00 イオンモール羽生店 11月７日オープン |
| 11/07 | 2,060 | 2,060 | 2,020 | 2,028 | +0.15% | 2,100 | 73億1094万 | +1.35% |
| 11/06 | 2,058 | 2,060 | 2,025 | 2,025 | -1.12% | 7,100 | 73億12万 | +1.2% |
| 11/05 | 2,088 | 2,088 | 2,048 | 2,048 | -1.92% | 5,700 | 73億8304万 | +2.14% |
| 11/04 | 2,050 | 2,095 | 2,050 | 2,088 | +0.43% | 57,600 | 75億2724万 | +3.98% |
| 10/31 | 2,007 | 2,088 | 2,002 | 2,079 | +3.59% | 18,100 | 74億9479万 | +3.38% |
| 10/30 | 2,007 | 2,025 | 1,999 | 2,007 | -0.45% | 5,800 | 72億3523万 | -0.35% |
| 10/29 | 2,059 | 2,059 | 2,016 | 2,016 | -2.04% | 14,500 | 72億6768万 | -0.25% |
| 10/28 | 2,096 | 2,096 | 2,049 | 2,058 | -0.05% | 9,500 | 74億1909万 | +1.43% |
| 10/27 | 2,073 | 2,073 | 2,040 | 2,059 | +0.83% | 6,500 | 74億2269万 | +1.28% |
| 10/24 | （IR情報）10:00 2026年６月期 新規出店情報のお知らせ |
| 10/24 | （IR情報）10:00 イオンモール大垣店 10月24日オープン |
| 10/24 | 2,065 | 2,065 | 2,022 | 2,042 | -1.11% | 14,900 | 73億6141万 | +0.25% |
| 10/23 | 2,007 | 2,065 | 2,003 | 2,065 | +3.2% | 17,700 | 74億4432万 | +1.13% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,000株（0.83%）+0.13% |
| 10/22 | 1,954 | 2,001 | 1,950 | 2,001 | +2.51% | 12,400 | 72億1360万 | -2.29% |
| 10/21 | 1,949 | 1,958 | 1,921 | 1,952 | +1.35% | 8,300 | 70億3696万 | -4.92% |
| 10/20 | 1,920 | 1,974 | 1,920 | 1,926 | +1.26% | 9,800 | 69億4323万 | -6.5% |
| 10/17 | 1,927 | 1,927 | 1,892 | 1,902 | -1.25% | 20,800 | 68億5671万 | -8.2% |
| 10/16 | 1,960 | 1,960 | 1,923 | 1,926 | -0.72% | 8,400 | 69億4323万 | -7.63% |
| 10/15 | 1,928 | 1,959 | 1,927 | 1,940 | +0.62% | 13,700 | 69億9370万 | -7.53% |
| 10/14 | 1,919 | 1,958 | 1,913 | 1,928 | +0.42% | 11,600 | 69億5044万 | -8.71% |
| 10/10 | 1,995 | 1,995 | 1,906 | 1,920 | -3.76% | 44,100 | 69億2160万 | -9.6% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,400株（0.7%）+0.17% |
| 10/09 | （IR情報）12:00 2025年9月度月次情報のお知らせ |
| 10/09 | 2,012 | 2,013 | 1,990 | 1,995 | -0.7% | 15,500 | 71億9197万 | -6.69% |
| 10/08 | 2,003 | 2,020 | 1,972 | 2,009 | +1.11% | 21,400 | 72億4244万 | -6.51% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,300株（0.53%）新規 |
| 10/07 | 2,009 | 2,028 | 1,971 | 1,987 | -0.6% | 21,500 | 71億6313万 | -8.01% |
| 10/06 | 1,995 | 2,033 | 1,994 | 1,999 | +0.25% | 19,300 | 72億639万 | -7.88% |
| 10/03 | 2,033 | 2,047 | 1,980 | 1,994 | -1.87% | 37,000 | 71億8837万 | -8.53% |
| 10/02 | 2,039 | 2,074 | 2,020 | 2,032 | -0.15% | 16,800 | 73億2536万 | -7.38% |
| 10/01 | 2,097 | 2,105 | 2,028 | 2,035 | -3.33% | 25,000 | 73億3617万 | -7.63% |
| 09/30 | 2,163 | 2,163 | 2,090 | 2,105 | -1.64% | 14,700 | 75億8852万 | -4.84% |
| 09/29 | 2,162 | 2,162 | 2,131 | 2,140 | -0.51% | 9,300 | 77億1470万 | -3.52% |
| 09/26 | 2,157 | 2,163 | 2,132 | 2,151 | -0.42% | 8,200 | 77億5435万 | -3.28% |
| 09/25 | 2,187 | 2,194 | 2,156 | 2,160 | -1.41% | 8,600 | 77億8680万 | -3.14% |
| 09/24 | 2,218 | 2,218 | 2,160 | 2,191 | -0.23% | 27,000 | 78億9855万 | -1.84% |
| 09/22 | 2,205 | 2,220 | 2,185 | 2,196 | +1.29% | 10,800 | 79億1658万 | -1.48% |
| 09/19 | 2,175 | 2,210 | 2,152 | 2,168 | +0.14% | 20,600 | 78億1564万 | -2.61% |
| 09/18 | 2,175 | 2,193 | 2,163 | 2,165 | -0.46% | 6,100 | 78億482万 | -2.87% |
| 09/17 | 2,197 | 2,220 | 2,174 | 2,175 | -1% | 6,600 | 78億4087万 | -2.47% |
| 09/16 | 2,135 | 2,232 | 2,135 | 2,197 | +3.39% | 26,300 | 79億2018万 | -1.44% |
| 09/12 | 2,130 | 2,179 | 2,121 | 2,125 | -0.19% | 20,000 | 76億6062万 | -4.54% |
| 09/11 | 2,224 | 2,225 | 2,126 | 2,129 | -4.27% | 36,300 | 76億7504万 | -4.44% |
| 09/10 | 2,243 | 2,243 | 2,212 | 2,224 | -0.89% | 24,700 | 80億1752万 | -0.22% |
| 09/09 | （IR情報）12:00 2025年8月度月次情報のお知らせ |
| 09/09 | 2,263 | 2,307 | 2,243 | 2,244 | -0.22% | 12,800 | 80億8962万 | +0.76% |
| 09/08 | 2,289 | 2,289 | 2,246 | 2,249 | -1.7% | 10,500 | 81億764万 | +1.08% |
| 09/05 | 2,239 | 2,293 | 2,230 | 2,288 | +2.6% | 14,000 | 82億4824万 | +2.97% |
| 09/04 | 2,253 | 2,265 | 2,230 | 2,230 | -1.33% | 17,800 | 80億3915万 | +0.68% |
| 09/03 | 2,276 | 2,305 | 2,254 | 2,260 | -0.4% | 9,800 | 81億4730万 | +2.36% |
| 09/02 | 2,300 | 2,349 | 2,254 | 2,269 | -0.83% | 37,500 | 81億7974万 | +3.09% |
| 09/01 | 2,236 | 2,296 | 2,233 | 2,288 | +2.33% | 20,700 | 82億4824万 | +4.24% |
| 08/29 | 2,247 | 2,258 | 2,212 | 2,236 | -0.49% | 19,700 | 80億6078万 | +2.24% |
| 08/28 | 2,300 | 2,346 | 2,195 | 2,247 | -4.38% | 66,600 | 81億43万 | +2.84% |
| 08/27 | 2,291 | 2,365 | 2,276 | 2,350 | +4.86% | 77,900 | 84億7175万 | +7.7% |
| 08/26 | 2,290 | 2,290 | 2,235 | 2,241 | -1.67% | 11,400 | 80億7880万 | +2.8% |
| 08/25 | 2,245 | 2,299 | 2,210 | 2,279 | +1.51% | 22,200 | 82億1579万 | +3.97% |
| 08/22 | 2,282 | 2,311 | 2,215 | 2,245 | -2.6% | 30,900 | 80億9322万 | - |
| 08/21 | 2,310 | 2,328 | 2,252 | 2,305 | +1.14% | 31,000 | 83億952万 | - |
| 08/20 | （IR情報）16:00 2025年6月期決算説明質疑応答集 |
| 08/20 | （IR情報）16:00 2025年6月期決算説明資料 |
| 08/20 | （IR情報）16:00 2025年６月期決算説明動画公開のお知らせ |
| 08/20 | 2,219 | 2,280 | 2,192 | 2,279 | +2.66% | 38,100 | 79億7650万 | - |
| 08/19 | 2,132 | 2,225 | 2,132 | 2,220 | +4.47% | 30,700 | 77億7000万 | - |
| 08/18 | 2,121 | 2,148 | 2,111 | 2,125 | +0.19% | 23,600 | 74億3750万 | - |
| 08/15 | 2,140 | 2,189 | 2,088 | 2,121 | -5.31% | 117,700 | 74億2350万 | - |
| 08/14 | （IR情報）16:45 2025年6月期決算短信〔日本基準〕(非連結) |
| 08/14 | （IR情報）16:00 第三者割当増資の結果に関するお知らせ |
| 08/14 | 2,186 | 2,240 | 2,157 | 2,240 | +2.47% | 44,100 | 78億4000万 | - |
| 08/13 | 2,147 | 2,186 | 2,135 | 2,186 | +1.82% | 22,800 | 76億5100万 | - |
| 08/12 | 2,101 | 2,151 | 2,101 | 2,147 | +1.27% | 22,900 | 75億1450万 | - |
| 08/08 | （IR情報）12:00 2025年7月度月次情報のお知らせ |
| 08/08 | 2,160 | 2,169 | 2,112 | 2,120 | -2.12% | 26,600 | 74億2000万 | - |
| 08/07 | 2,168 | 2,173 | 2,155 | 2,166 | -0.18% | 18,600 | 75億8100万 | - |
| 08/06 | 2,172 | 2,184 | 2,166 | 2,170 | -0.09% | 13,700 | 75億9500万 | - |
| 08/05 | 2,200 | 2,200 | 2,168 | 2,172 | -0.82% | 19,800 | 76億200万 | - |
| 08/04 | 2,160 | 2,190 | 2,111 | 2,190 | +0.97% | 51,700 | 76億6500万 | - |
| 08/01 | 2,110 | 2,169 | 2,110 | 2,169 | +2.75% | 50,200 | 75億9150万 | - |
| 07/31 | 2,030 | 2,116 | 2,021 | 2,111 | +1.98% | 39,000 | 73億8850万 | - |
| 07/30 | 2,080 | 2,095 | 2,020 | 2,070 | -0.91% | 61,600 | 72億4500万 | - |
| 07/29 | 2,108 | 2,165 | 2,082 | 2,089 | -1.04% | 44,700 | 73億1150万 | - |
| 07/28 | （5%ルール）マサキコーポレーション（31.14%）正木宏和（24.46%）正木美惠（2.86%） |
| 07/28 | 2,130 | 2,132 | 2,051 | 2,111 | +1.49% | 61,300 | 73億8850万 | - |
| 07/25 | 2,200 | 2,203 | 2,080 | 2,080 | -5.37% | 123,400 | 72億8000万 | - |
| 07/24 | 2,180 | 2,240 | 2,158 | 2,198 | +1.06% | 132,700 | 76億9300万 | - |
| 07/23 | 2,200 | 2,275 | 2,150 | 2,175 | -5.43% | 389,600 | 76億1250万 | - |
| 07/22 | 2,447 | 2,471 | 2,280 | 2,300 | -8.84% | 797,100 | 80億5000万 | - |
| 07/18 | 2,531 | 2,980 | 2,476 | 2,523 | 0% | 7,548,700 | 88億3050万 | - |
| 07/18 | （IR情報）8:00 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
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。
