| 2026 |
| 08/24 | 1,664 | 1,684 | 1,664 | 1,667 | +0.18% | 5,800 | 94億3855万 | +1.89% |
| 08/21 | 1,642 | 1,664 | 1,642 | 1,664 | +0.97% | 2,500 | 94億2156万 | +1.9% |
| 08/20 | 1,635 | 1,649 | 1,635 | 1,648 | +1.1% | 2,100 | 93億3097万 | +1.1% |
| 08/19 | 1,646 | 1,650 | 1,630 | 1,630 | -0.85% | 2,700 | 92億2906万 | +0.18% |
| 08/18 | 1,641 | 1,651 | 1,641 | 1,644 | -0.36% | 1,800 | 93億832万 | +1.17% |
| 08/17 | 1,663 | 1,663 | 1,645 | 1,650 | -0.12% | 2,600 | 93億4230万 | +1.73% |
| 08/14 | 1,651 | 1,662 | 1,633 | 1,652 | -0.42% | 4,600 | 93億5362万 | +2.04% |
| 08/13 | 1,611 | 1,659 | 1,611 | 1,659 | -0.48% | 9,600 | 93億9325万 | +2.66% |
| 08/12 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](連結) |
| 08/12 | 1,638 | 1,668 | 1,630 | 1,667 | +2.71% | 6,800 | 94億3855万 | +3.35% |
| 08/10 | 1,610 | 1,638 | 1,610 | 1,623 | +1% | 4,200 | 91億8942万 | +0.93% |
| 08/07 | 1,615 | 1,625 | 1,603 | 1,607 | +0.44% | 3,500 | 90億9883万 | +0.06% |
| 08/06 | 1,600 | 1,613 | 1,600 | 1,600 | 0% | 1,700 | 90億5920万 | -0.25% |
| 08/05 | （IR情報）15:30 2026年12月期7月度直営店『ラーメン魁力屋』売上速報についてのお知らせ |
| 08/05 | 1,603 | 1,620 | 1,600 | 1,600 | -0.74% | 4,800 | 90億5920万 | -0.19% |
| 08/04 | 1,622 | 1,630 | 1,612 | 1,612 | -0.86% | 3,700 | 91億2714万 | +0.56% |
| 08/03 | 1,640 | 1,642 | 1,626 | 1,626 | -0.85% | 3,700 | 92億641万 | +1.5% |
| 07/31 | 1,659 | 1,661 | 1,640 | 1,640 | -1.15% | 5,600 | 92億8568万 | +2.24% |
| 07/30 | 1,679 | 1,680 | 1,656 | 1,659 | -0.54% | 5,000 | 93億9325万 | +3.36% |
| 07/29 | 1,665 | 1,685 | 1,654 | 1,668 | +0.18% | 11,800 | 94億4421万 | +3.99% |
| 07/28 | 1,643 | 1,665 | 1,643 | 1,665 | +1.34% | 3,200 | 94億2723万 | +3.87% |
| 07/27 | 1,637 | 1,670 | 1,635 | 1,643 | +1.42% | 13,300 | 93億266万 | +2.56% |
| 07/24 | 1,636 | 1,636 | 1,620 | 1,620 | -0.61% | 4,800 | 91億7244万 | +1.25% |
| 07/23 | 1,634 | 1,638 | 1,620 | 1,630 | +0.31% | 3,300 | 92億2906万 | +1.88% |
| 07/22 | 1,612 | 1,633 | 1,602 | 1,625 | +1.56% | 7,700 | 92億75万 | +1.69% |
| 07/21 | 1,592 | 1,610 | 1,592 | 1,600 | +0.5% | 5,300 | 90億5920万 | +0.13% |
| 07/17 | 1,595 | 1,603 | 1,592 | 1,592 | -0.19% | 3,600 | 90億1390万 | -0.38% |
| 07/16 | 1,585 | 1,609 | 1,585 | 1,595 | +0.63% | 6,100 | 90億3089万 | -0.19% |
| 07/15 | 1,590 | 1,590 | 1,583 | 1,585 | 0% | 3,400 | 89億7427万 | -0.81% |
| 07/14 | 1,572 | 1,588 | 1,572 | 1,585 | +0.63% | 4,300 | 89億7427万 | -0.88% |
| 07/13 | 1,596 | 1,596 | 1,575 | 1,575 | -0.44% | 3,200 | 89億1765万 | -1.5% |
| 07/10 | 1,570 | 1,582 | 1,570 | 1,582 | +0.76% | 1,700 | 89億5728万 | -1.13% |
| 07/09 | 1,585 | 1,585 | 1,570 | 1,570 | -0.06% | 3,600 | 88億8934万 | -1.88% |
| 07/08 | 1,579 | 1,579 | 1,571 | 1,571 | -0.51% | 2,600 | 88億9500万 | -1.81% |
| 07/07 | 1,573 | 1,584 | 1,564 | 1,579 | +1.54% | 4,500 | 89億4029万 | -1.25% |
| 07/06 | 1,553 | 1,587 | 1,553 | 1,555 | 0% | 8,200 | 88億441万 | -2.75% |
| 07/03 | （IR情報）15:30 2026年12月期6月度直営店売上速報についてのお知らせ |
| 07/03 | 1,588 | 1,588 | 1,555 | 1,555 | -1.33% | 8,400 | 88億441万 | -2.69% |
| 07/02 | 1,557 | 1,593 | 1,555 | 1,576 | +1.09% | 9,000 | 89億2331万 | -1.38% |
| 07/01 | （IR情報）11:00 持株会社体制への移行完了、商号変更及び役員体制に関するお知らせ |
| 07/01 | 1,598 | 1,599 | 1,559 | 1,559 | -2.44% | 10,400 | 88億2705万 | -2.5% |
| 06/30 | 1,600 | 1,608 | 1,596 | 1,598 | -0.13% | 7,600 | 90億4787万 | 0% |
| 06/29 | 1,589 | 1,608 | 1,589 | 1,600 | -4.99% | 24,400 | 90億5920万 | +0.25% |
| 06/26 | 1,665 | 1,684 | 1,660 | 1,684 | +1.63% | 29,800 | 95億3480万 | +5.58% |
| 06/25 | 1,649 | 1,659 | 1,645 | 1,657 | +1.47% | 24,200 | 93億8193万 | +4.15% |
| 06/24 | 1,630 | 1,639 | 1,630 | 1,633 | 0% | 12,900 | 92億4604万 | +2.96% |
| 06/23 | 1,640 | 1,645 | 1,633 | 1,633 | -0.37% | 11,000 | 92億4604万 | +3.29% |
| 06/22 | 1,629 | 1,645 | 1,626 | 1,639 | +1.8% | 20,000 | 92億8001万 | +4.46% |
| 06/19 | 1,601 | 1,610 | 1,601 | 1,610 | +0.63% | 8,500 | 91億1582万 | +3.54% |
| 06/18 | 1,603 | 1,605 | 1,600 | 1,600 | -0.19% | 10,500 | 90億5920万 | +3.49% |
| 06/17 | 1,605 | 1,610 | 1,602 | 1,603 | -0.12% | 6,400 | 90億7618万 | +4.29% |
| 06/16 | 1,609 | 1,615 | 1,605 | 1,605 | -0.19% | 12,500 | 90億8751万 | +4.97% |
| 06/15 | 1,611 | 1,611 | 1,601 | 1,608 | +1.07% | 20,400 | 91億449万 | +5.72% |
| 06/12 | 1,600 | 1,600 | 1,591 | 1,591 | -0.38% | 6,200 | 90億824万 | +5.09% |
| 06/11 | 1,610 | 1,610 | 1,588 | 1,597 | -0.81% | 10,500 | 90億4221万 | +5.97% |
| 06/10 | 1,600 | 1,610 | 1,596 | 1,610 | +1.07% | 10,000 | 91億1582万 | +7.4% |
| 06/09 | 1,602 | 1,602 | 1,586 | 1,593 | +0.5% | 8,300 | 90億1956万 | +6.77% |
| 06/08 | 1,582 | 1,608 | 1,582 | 1,585 | +0.44% | 18,800 | 89億7427万 | +6.73% |
| 06/05 | 1,575 | 1,581 | 1,570 | 1,578 | +0.51% | 7,000 | 89億3463万 | +6.77% |
| 06/04 | 1,579 | 1,579 | 1,568 | 1,570 | +0.06% | 7,000 | 88億8934万 | +6.59% |
| 06/03 | （IR情報）15:30 2026年12月期5月度直営店売上速報についてのお知らせ |
| 06/03 | 1,555 | 1,576 | 1,555 | 1,569 | +0.9% | 8,200 | 88億8367万 | +6.95% |
| 06/02 | 1,560 | 1,560 | 1,550 | 1,555 | +0.32% | 4,000 | 88億441万 | +6.36% |
| 06/01 | 1,580 | 1,580 | 1,547 | 1,550 | -0.51% | 7,600 | 87億7610万 | +6.31% |
| 05/29 | 1,583 | 1,583 | 1,557 | 1,558 | -1.27% | 9,400 | 88億2139万 | +7.01% |
| 05/28 | 1,548 | 1,578 | 1,538 | 1,578 | +1.94% | 13,900 | 89億3463万 | +8.6% |
| 05/27 | 1,552 | 1,552 | 1,521 | 1,548 | -0.51% | 17,300 | 87億6477万 | +6.76% |
| 05/26 | 1,565 | 1,570 | 1,556 | 1,556 | -0.58% | 8,300 | 88億1007万 | +7.53% |
| 05/25 | 1,590 | 1,590 | 1,565 | 1,565 | -0.82% | 19,800 | 88億6103万 | +8.38% |
| 05/22 | 1,550 | 1,585 | 1,540 | 1,578 | +2.14% | 36,600 | 89億3463万 | +9.58% |
| 05/21 | 1,505 | 1,545 | 1,488 | 1,545 | +2.66% | 47,100 | 87億4779万 | +7.67% |
| 05/20 | （IR情報）16:10 (追加情報)株主優待制度の利用店舗拡充に関するお知らせ |
| 05/20 | 1,500 | 1,542 | 1,470 | 1,505 | +13.33% | 178,600 | 85億2131万 | +5.1% |
| 05/19 | （IR情報）15:30 株主優待制度の変更(拡充)に関するお知らせ |
| 05/19 | 1,318 | 1,355 | 1,300 | 1,328 | +2.79% | 33,800 | 75億1913万 | -7.2% |
| 05/18 | 1,358 | 1,360 | 1,261 | 1,292 | -6.04% | 60,200 | 73億1530万 | -10.22% |
| 05/15 | 1,399 | 1,399 | 1,370 | 1,375 | -1.08% | 22,200 | 77億8525万 | -4.98% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,402 | 1,402 | 1,389 | 1,390 | -0.86% | 18,500 | 78億7018万 | -4.34% |
| 05/13 | 1,406 | 1,412 | 1,402 | 1,402 | -0.5% | 6,500 | 79億3812万 | -3.84% |
| 05/12 | 1,417 | 1,417 | 1,406 | 1,409 | -0.56% | 7,900 | 79億7775万 | -3.63% |
| 05/11 | 1,414 | 1,422 | 1,411 | 1,417 | 0% | 6,200 | 80億2305万 | -3.34% |
| 05/08 | （IR情報）15:30 2026年12月期４月度直営店売上速報についてのお知らせ |
| 05/08 | 1,412 | 1,424 | 1,412 | 1,417 | +0.35% | 5,700 | 80億2305万 | -3.54% |
| 05/07 | 1,425 | 1,427 | 1,412 | 1,412 | -0.35% | 12,000 | 79億9474万 | -4.14% |
| 05/01 | 1,417 | 1,428 | 1,415 | 1,417 | -0.07% | 7,900 | 80億2305万 | -4.06% |
| 04/30 | 1,427 | 1,435 | 1,418 | 1,418 | -0.84% | 9,500 | 80億2871万 | -4.19% |
| 04/28 | 1,428 | 1,439 | 1,428 | 1,430 | 0% | 9,000 | 80億9666万 | -3.64% |
| 04/27 | 1,445 | 1,445 | 1,430 | 1,430 | -0.56% | 5,400 | 80億9666万 | -3.83% |
| 04/24 | 1,439 | 1,440 | 1,423 | 1,438 | -0.14% | 11,600 | 81億4195万 | -3.49% |
| 04/23 | 1,444 | 1,449 | 1,421 | 1,440 | -0.28% | 22,100 | 81億5328万 | -3.55% |
| 04/22 | 1,498 | 1,498 | 1,443 | 1,444 | -3.48% | 34,000 | 81億7592万 | -3.48% |
| 04/21 | 1,503 | 1,503 | 1,495 | 1,496 | -0.47% | 2,400 | 84億7035万 | -0.2% |
| 04/20 | 1,490 | 1,511 | 1,490 | 1,503 | +1.01% | 9,800 | 85億998万 | +0.2% |
| 04/17 | 1,483 | 1,488 | 1,480 | 1,488 | +0.61% | 5,700 | 84億2505万 | -0.87% |
| 04/16 | 1,478 | 1,484 | 1,470 | 1,479 | +0.54% | 6,800 | 83億7409万 | -1.53% |
| 04/15 | 1,482 | 1,482 | 1,465 | 1,471 | -0.14% | 7,900 | 83億2880万 | -2.26% |
| 04/14 | 1,465 | 1,480 | 1,462 | 1,473 | +1.03% | 13,200 | 83億4012万 | -2.39% |
| 04/13 | 1,464 | 1,464 | 1,452 | 1,458 | -0.41% | 13,900 | 82億5519万 | -3.57% |
| 04/10 | 1,482 | 1,489 | 1,459 | 1,464 | -1.41% | 30,000 | 82億8916万 | -3.43% |
| 04/09 | 1,520 | 1,520 | 1,481 | 1,485 | -2.11% | 27,400 | 84億807万 | -2.3% |
| 04/08 | 1,515 | 1,518 | 1,506 | 1,517 | +0.66% | 6,900 | 85億8925万 | -0.33% |
| 04/07 | 1,520 | 1,528 | 1,502 | 1,507 | -0.86% | 10,800 | 85億3263万 | -1.12% |
| 04/06 | 1,510 | 1,520 | 1,498 | 1,520 | +0.4% | 19,400 | 86億624万 | -0.46% |
| 04/03 | （IR情報）15:40 2026年12月期3月度直営店売上速報についてのお知らせ |
| 04/03 | 1,502 | 1,516 | 1,493 | 1,514 | +1.2% | 6,300 | 85億7226万 | -1.11% |
| 04/02 | 1,518 | 1,529 | 1,488 | 1,496 | -0.86% | 31,700 | 84億7035万 | -2.48% |
| 04/01 | 1,513 | 1,513 | 1,500 | 1,509 | +0.4% | 6,100 | 85億4395万 | -1.89% |
| 03/31 | 1,500 | 1,522 | 1,487 | 1,503 | -0.27% | 29,300 | 85億998万 | -2.59% |
| 03/30 | 1,508 | 1,508 | 1,475 | 1,507 | -0.46% | 22,400 | 85億3263万 | -2.52% |
| 03/27 | （IR情報）13:00 支配株主に関する事項について |
| 03/26 | （IR情報）15:30 役員人事に関するお知らせ |
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。
