| 2026 |
| 07/09 | 1,119 | 1,125 | 1,084 | 1,089 | -1% | 22,700 | 125億8092万 | -1.18% |
| 07/08 | 1,145 | 1,158 | 1,100 | 1,100 | -4.93% | 13,500 | 127億800万 | 0% |
| 07/07 | 1,157 | 1,159 | 1,142 | 1,157 | +0.96% | 4,800 | 133億6650万 | +5.28% |
| 07/06 | 1,129 | 1,160 | 1,128 | 1,146 | +0.17% | 6,600 | 132億3942万 | +4.66% |
| 07/03 | 1,165 | 1,165 | 1,138 | 1,144 | -1.8% | 13,000 | 132億1632万 | +4.76% |
| 07/02 | 1,111 | 1,170 | 1,107 | 1,165 | +4.48% | 20,400 | 134億5893万 | +6.78% |
| 07/01 | 1,093 | 1,130 | 1,093 | 1,115 | +1.09% | 13,000 | 128億8129万 | +2.48% |
| 06/30 | 1,100 | 1,113 | 1,088 | 1,103 | +0.27% | 10,000 | 127億4266万 | +1.38% |
| 06/29 | 1,070 | 1,100 | 1,050 | 1,100 | +5.77% | 57,400 | 127億800万 | +1.01% |
| 06/26 | 1,052 | 1,070 | 1,040 | 1,040 | -1.7% | 77,400 | 120億1484万 | -4.67% |
| 06/25 | 1,093 | 1,093 | 1,058 | 1,058 | -2.94% | 28,500 | 122億2278万 | -3.47% |
| 06/24 | 1,090 | 1,091 | 1,066 | 1,090 | -0.18% | 10,800 | 125億9247万 | -1% |
| 06/23 | 1,089 | 1,093 | 1,053 | 1,092 | -0.46% | 18,500 | 126億1558万 | -0.91% |
| 06/22 | 1,105 | 1,115 | 1,095 | 1,097 | -1.79% | 13,000 | 126億7334万 | -0.81% |
| 06/19 | 1,129 | 1,130 | 1,105 | 1,117 | -0.09% | 8,800 | 129億440万 | +0.72% |
| 06/18 | 1,103 | 1,130 | 1,101 | 1,118 | +0.81% | 10,600 | 129億1595万 | +0.45% |
| 06/17 | 1,115 | 1,115 | 1,098 | 1,109 | -0.72% | 8,000 | 128億1197万 | -0.72% |
| 06/16 | 1,116 | 1,117 | 1,080 | 1,117 | +1.36% | 16,000 | 129億440万 | -0.36% |
| 06/15 | 1,100 | 1,107 | 1,077 | 1,102 | +2.61% | 18,500 | 127億3110万 | -2.04% |
| 06/12 | （IR情報）18:00 ストックオプション(新株予約権)権利行使価額等確定に関するお知らせ |
| 06/12 | 1,071 | 1,095 | 1,067 | 1,074 | -0.56% | 8,000 | 124億763万 | -4.79% |
| 06/11 | 1,077 | 1,095 | 1,062 | 1,080 | -0.64% | 4,900 | 124億7694万 | -4.76% |
| 06/10 | 1,083 | 1,094 | 1,069 | 1,087 | +1.02% | 8,800 | 125億5781万 | -4.57% |
| 06/09 | 1,083 | 1,105 | 1,072 | 1,076 | +0.56% | 8,400 | 124億3073万 | -5.78% |
| 06/08 | （IR情報）15:30 『ちいかわベーカリー OSAKA』オープンに関するお知らせ |
| 06/08 | 1,088 | 1,106 | 1,055 | 1,070 | -2.19% | 14,600 | 123億6142万 | -6.63% |
| 06/05 | 1,052 | 1,128 | 1,052 | 1,094 | +3.4% | 20,400 | 126億3868万 | -4.87% |
| 06/04 | 1,038 | 1,067 | 1,038 | 1,058 | +0.38% | 20,500 | 122億2278万 | -8.16% |
| 06/03 | 1,061 | 1,076 | 1,036 | 1,054 | -0.94% | 20,800 | 121億7657万 | -8.82% |
| 06/02 | 1,077 | 1,081 | 1,048 | 1,064 | -1.21% | 19,100 | 122億9210万 | -8.28% |
| 06/01 | 1,102 | 1,115 | 1,060 | 1,077 | -3.41% | 18,000 | 124億4229万 | -7.55% |
| 05/29 | （IR情報）18:00 ストックオプション(新株予約権)の割当てに関するお知らせ |
| 05/29 | 1,100 | 1,145 | 1,100 | 1,115 | +2.11% | 17,700 | 128億8129万 | -4.62% |
| 05/28 | 1,104 | 1,116 | 1,082 | 1,092 | -2.06% | 26,100 | 126億1558万 | -6.83% |
| 05/27 | 1,110 | 1,138 | 1,110 | 1,115 | -0.71% | 8,200 | 128億8129万 | -5.11% |
| 05/26 | 1,142 | 1,159 | 1,120 | 1,123 | -2.18% | 21,400 | 129億7371万 | -4.43% |
| 05/25 | 1,169 | 1,191 | 1,141 | 1,148 | -2.21% | 13,000 | 132億6253万 | -2.13% |
| 05/22 | 1,185 | 1,192 | 1,161 | 1,174 | +0.09% | 6,400 | 135億6290万 | +0.34% |
| 05/21 | 1,136 | 1,185 | 1,122 | 1,173 | +3.81% | 17,000 | 135億5135万 | +0.69% |
| 05/20 | 1,187 | 1,187 | 1,113 | 1,130 | -4.8% | 12,400 | 130億5458万 | -2.67% |
| 05/19 | 1,177 | 1,199 | 1,171 | 1,187 | +0.85% | 12,400 | 137億1309万 | +2.33% |
| 05/18 | 1,202 | 1,219 | 1,149 | 1,177 | -3.52% | 21,800 | 135億9756万 | +1.73% |
| 05/15 | （IR情報）18:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 05/15 | 1,233 | 1,233 | 1,203 | 1,220 | +0.33% | 7,400 | 140億9433万 | +5.81% |
| 05/14 | 1,195 | 1,216 | 1,190 | 1,216 | +1.25% | 14,800 | 140億4812万 | +6.02% |
| 05/13 | 1,199 | 1,226 | 1,199 | 1,201 | -0.99% | 17,000 | 138億7482万 | +5.26% |
| 05/12 | 1,200 | 1,218 | 1,181 | 1,213 | +2.71% | 16,200 | 140億1346万 | +6.78% |
| 05/11 | 1,174 | 1,220 | 1,174 | 1,181 | -3.2% | 31,200 | 136億4377万 | +4.51% |
| 05/08 | （IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/08 | 1,204 | 1,220 | 1,199 | 1,220 | +1.33% | 37,700 | 140億9433万 | +8.64% |
| 05/07 | 1,201 | 1,209 | 1,183 | 1,204 | +2.82% | 13,900 | 139億948万 | +8.08% |
| 05/01 | 1,161 | 1,180 | 1,146 | 1,171 | +0.86% | 15,800 | 135億2824万 | +5.59% |
| 04/30 | 1,192 | 1,193 | 1,161 | 1,161 | -2.35% | 29,700 | 134億1272万 | +5.16% |
| 04/28 | （IR情報）18:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/28 | （IR情報）18:00 統合報告書「Integrated Report 2026」の発行に関するお知らせ |
| 04/28 | 1,150 | 1,195 | 1,124 | 1,189 | +4.39% | 47,100 | 137億3619万 | +8.09% |
| 04/27 | 1,177 | 1,177 | 1,138 | 1,139 | -0.78% | 28,900 | 131億5856万 | +4.3% |
| 04/24 | 1,158 | 1,169 | 1,148 | 1,148 | -1.29% | 9,800 | 132億6253万 | +5.81% |
| 04/23 | 1,204 | 1,204 | 1,156 | 1,163 | -3.08% | 15,900 | 134億3582万 | +7.69% |
| 04/22 | 1,181 | 1,220 | 1,181 | 1,200 | +2.13% | 39,500 | 138億6327万 | +11.42% |
| 04/21 | 1,173 | 1,179 | 1,145 | 1,175 | 0% | 15,500 | 135億7445万 | +9.92% |
| 04/20 | 1,160 | 1,181 | 1,155 | 1,175 | +1.29% | 17,500 | 135億7445万 | +10.54% |
| 04/17 | 1,113 | 1,166 | 1,112 | 1,160 | +3.48% | 35,200 | 134億116万 | +9.74% |
| 04/16 | 1,100 | 1,133 | 1,088 | 1,121 | +2.94% | 48,000 | 129億5061万 | +6.56% |
| 04/15 | 1,084 | 1,094 | 1,061 | 1,089 | +1.87% | 10,500 | 125億8092万 | +3.71% |
| 04/14 | 1,060 | 1,076 | 1,060 | 1,069 | +1.71% | 9,700 | 123億4986万 | +1.81% |
| 04/13 | 1,068 | 1,079 | 1,050 | 1,051 | -1.59% | 17,300 | 121億4192万 | +0.19% |
| 04/10 | 1,100 | 1,110 | 1,062 | 1,068 | -2.91% | 27,500 | 123億3831万 | +1.62% |
| 04/09 | 1,120 | 1,120 | 1,091 | 1,100 | -1.87% | 38,700 | 127億800万 | +4.66% |
| 04/08 | 1,082 | 1,130 | 1,076 | 1,121 | +4.86% | 27,400 | 129億5061万 | +6.86% |
| 04/07 | 1,070 | 1,072 | 1,063 | 1,069 | -0.09% | 7,200 | 123億4986万 | +2.1% |
| 04/06 | 1,095 | 1,095 | 1,070 | 1,070 | -0.47% | 20,600 | 123億6142万 | +1.9% |
| 04/03 | 1,054 | 1,075 | 1,048 | 1,075 | +0.84% | 22,400 | 124億1918万 | +2.09% |
| 04/02 | 1,071 | 1,074 | 1,045 | 1,066 | -0.09% | 18,800 | 123億1521万 | +1.04% |
| 04/01 | 1,029 | 1,068 | 1,027 | 1,067 | +6.49% | 14,600 | 123億2676万 | +0.85% |
| 03/31 | 1,012 | 1,026 | 1,002 | 1,002 | -0.2% | 12,700 | 115億7583万 | -5.47% |
| 03/30 | （IR情報）18:00 経営体制に関するお知らせ |
| 03/30 | 1,024 | 1,024 | 1,004 | 1,004 | -5.99% | 39,600 | 115億9894万 | -5.82% |
| 03/27 | 1,038 | 1,068 | 1,024 | 1,068 | +2.01% | 18,200 | 123億3831万 | -0.47% |
| 03/26 | 1,051 | 1,051 | 1,020 | 1,047 | -1.23% | 16,200 | 120億9570万 | -2.88% |
| 03/25 | 1,036 | 1,061 | 1,034 | 1,060 | +6.96% | 21,700 | 122億4589万 | -2.39% |
| 03/24 | 996 | 1,008 | 991 | 991 | +1.85% | 8,900 | 114億4875万 | -9.33% |
| 03/23 | 1,016 | 1,022 | 973 | 973 | -4.23% | 19,900 | 112億4080万 | -11.55% |
| 03/19 | 1,062 | 1,062 | 1,016 | 1,016 | -5.66% | 13,000 | 117億3757万 | -8.22% |
| 03/18 | 1,034 | 1,077 | 1,031 | 1,077 | +6.53% | 7,200 | 124億4229万 | -3.15% |
| 03/17 | 1,038 | 1,040 | 1,011 | 1,011 | -1.17% | 6,200 | 116億7981万 | -9.25% |
| 03/16 | 1,028 | 1,039 | 1,023 | 1,023 | -0.49% | 7,800 | 118億1844万 | -8.42% |
| 03/13 | 1,013 | 1,040 | 1,010 | 1,028 | -0.19% | 15,300 | 118億7620万 | -8.21% |
| 03/12 | 1,087 | 1,087 | 1,030 | 1,030 | -5.24% | 12,800 | 118億9931万 | -8.12% |
| 03/11 | 1,108 | 1,108 | 1,083 | 1,087 | +0.09% | 6,300 | 125億5781万 | -3.21% |
| 03/10 | 1,060 | 1,088 | 1,042 | 1,086 | +4.73% | 7,900 | 125億4626万 | -3.12% |
| 03/09 | 1,085 | 1,085 | 1,035 | 1,037 | -4.95% | 15,200 | 119億8018万 | -7.33% |
| 03/06 | 1,081 | 1,097 | 1,080 | 1,091 | +0.93% | 6,700 | 126億402万 | -2.42% |
| 03/05 | 1,044 | 1,095 | 1,029 | 1,081 | +4.24% | 9,200 | 124億8850万 | -3.14% |
| 03/04 | 1,055 | 1,066 | 1,020 | 1,037 | -4.42% | 22,200 | 119億8018万 | -7.08% |
| 03/03 | 1,122 | 1,128 | 1,081 | 1,085 | -3.73% | 17,800 | 125億3471万 | -2.95% |
| 03/02 | 1,134 | 1,137 | 1,121 | 1,127 | -2.34% | 10,100 | 130億1992万 | +0.9% |
| 02/27 | 1,133 | 1,158 | 1,119 | 1,154 | +3.04% | 8,300 | 133億3185万 | +3.5% |
| 02/26 | （IR情報）18:00 取締役のストックオプションに関する報酬額設定および内容決定等に関するお知らせ |
| 02/26 | （IR情報）18:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 02/26 | 1,141 | 1,141 | 1,114 | 1,120 | -1.58% | 30,900 | 129億3905万 | +0.81% |
| 02/25 | 1,144 | 1,148 | 1,122 | 1,138 | +1.16% | 15,700 | 131億4700万 | +2.52% |
| 02/24 | 1,153 | 1,153 | 1,118 | 1,125 | -2.43% | 11,100 | 129億9682万 | +1.44% |
| 02/20 | 1,186 | 1,186 | 1,153 | 1,153 | -2.86% | 9,600 | 133億2029万 | +4.06% |
| 02/19 | 1,182 | 1,200 | 1,174 | 1,187 | -0.59% | 17,000 | 137億1309万 | +7.42% |
| 02/18 | 1,243 | 1,245 | 1,194 | 1,194 | -4.4% | 22,000 | 137億9396万 | +8.45% |
| 02/17 | 1,234 | 1,286 | 1,234 | 1,249 | +1.22% | 17,900 | 144億2936万 | +13.96% |
| 02/16 | 1,199 | 1,299 | 1,199 | 1,234 | +6.47% | 33,000 | 142億5607万 | +13.42% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | 1,140 | 1,169 | 1,125 | 1,159 | +1.22% | 18,500 | 133億8961万 | +7.12% |
| 02/12 | 1,149 | 1,160 | 1,139 | 1,145 | -0.35% | 14,300 | 132億2787万 | +6.22% |
| 02/06 | （IR情報）15:30 業績予想および配当予想の修正に関するお知らせ |
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。
