| 2026 |
| 03/06 | 1,555 | 1,574 | 1,555 | 1,569 | +0.51% | 6,300 | 88億7771万 | -1.01% |
| 03/05 | 1,554 | 1,581 | 1,553 | 1,561 | +2.03% | 15,200 | 88億3245万 | -1.45% |
| 03/04 | 15:30 2026年12月期2月度直営店売上速報についてのお知らせ |
| 03/04 | 1,555 | 1,560 | 1,515 | 1,530 | -1.92% | 51,200 | 86億5704万 | -3.53% |
| 03/03 | 1,613 | 1,613 | 1,560 | 1,560 | -2.13% | 18,500 | 88億2679万 | -1.83% |
| 03/02 | 1,595 | 1,595 | 1,577 | 1,594 | -0.56% | 12,000 | 90億1917万 | +0.19% |
| 02/27 | 1,602 | 1,605 | 1,601 | 1,603 | -0.37% | 3,900 | 90億7009万 | +0.69% |
| 02/26 | 1,598 | 1,609 | 1,598 | 1,609 | +0.69% | 7,300 | 91億404万 | +1.07% |
| 02/25 | 1,627 | 1,627 | 1,593 | 1,598 | -1.54% | 14,200 | 90億4180万 | +0.38% |
| 02/24 | 1,572 | 1,623 | 1,572 | 1,623 | +3.05% | 33,000 | 91億8325万 | +1.88% |
| 02/20 | 1,563 | 1,575 | 1,561 | 1,575 | +0.38% | 32,000 | 89億1166万 | -1.19% |
| 02/19 | 1,565 | 1,578 | 1,562 | 1,569 | -0.06% | 5,500 | 88億7771万 | -1.69% |
| 02/18 | 1,559 | 1,584 | 1,559 | 1,570 | +0.32% | 19,900 | 88億8337万 | -1.75% |
| 02/17 | 15:30 役員人事に関するお知らせ |
| 02/17 | 15:30 (訂正)定款の一部変更(商号及び事業目的の変更)に関するお知らせの一部訂正について |
| 02/17 | 15:30 定款一部変更に関するお知らせ |
| 02/17 | 1,560 | 1,587 | 1,558 | 1,565 | 0% | 17,400 | 88億5508万 | -2.19% |
| 02/16 | 1,610 | 1,625 | 1,565 | 1,565 | -3.69% | 52,700 | 88億5508万 | -2.37% |
| 02/13 | 15:30 2025年12月期決算短信[日本基準](連結) |
| 02/13 | 1,629 | 1,629 | 1,611 | 1,625 | -0.25% | 15,400 | 91億9457万 | +1.18% |
| 02/12 | 1,610 | 1,630 | 1,606 | 1,629 | +1.43% | 15,100 | 92億1720万 | +1.43% |
| 02/10 | 1,597 | 1,613 | 1,594 | 1,606 | +0.56% | 11,200 | 90億8706万 | -0.12% |
| 02/09 | 1,595 | 1,597 | 1,583 | 1,597 | +0.95% | 9,300 | 90億3614万 | -0.68% |
| 02/06 | 1,592 | 1,592 | 1,577 | 1,582 | -0.63% | 4,300 | 89億5127万 | -1.68% |
| 02/05 | 1,578 | 1,595 | 1,575 | 1,592 | +0.76% | 5,800 | 90億785万 | -1.12% |
| 02/04 | 15:30 2026年12月期1月度直営店売上速報についてのお知らせ |
| 02/04 | 1,586 | 1,589 | 1,577 | 1,580 | -0.38% | 9,000 | 89億3995万 | -2.11% |
| 02/03 | 1,576 | 1,586 | 1,569 | 1,586 | +0.38% | 6,600 | 89億7390万 | -1.92% |
| 02/02 | 1,592 | 1,598 | 1,580 | 1,580 | -0.5% | 9,200 | 89億3995万 | -2.53% |
| 01/30 | 1,566 | 1,588 | 1,561 | 1,588 | +1.4% | 10,100 | 89億8522万 | -2.28% |
| 01/29 | 1,556 | 1,576 | 1,540 | 1,566 | +0.71% | 16,700 | 88億6074万 | -3.81% |
| 01/28 | 1,599 | 1,599 | 1,553 | 1,555 | -2.75% | 49,400 | 87億9850万 | -4.78% |
| 01/27 | 1,610 | 1,610 | 1,598 | 1,599 | -0.37% | 10,600 | 90億4746万 | -2.44% |
| 01/26 | 1,617 | 1,622 | 1,604 | 1,605 | -0.68% | 7,900 | 90億8141万 | -2.31% |
| 01/23 | 1,628 | 1,636 | 1,616 | 1,616 | +0.19% | 9,200 | 91億4365万 | -1.88% |
| 01/22 | 1,603 | 1,616 | 1,603 | 1,613 | +0.62% | 6,100 | 91億2667万 | -2.3% |
| 01/21 | 1,616 | 1,616 | 1,598 | 1,603 | -1.05% | 31,300 | 90億7009万 | -3.08% |
| 01/20 | 1,620 | 1,623 | 1,610 | 1,620 | -0.18% | 12,400 | 91億6628万 | -2.29% |
| 01/19 | 1,630 | 1,636 | 1,620 | 1,623 | -0.43% | 6,300 | 91億8325万 | -2.29% |
| 01/16 | 1,645 | 1,645 | 1,624 | 1,630 | -0.55% | 8,500 | 92億2286万 | -2.04% |
| 01/15 | 1,625 | 1,657 | 1,625 | 1,639 | +0.86% | 24,200 | 92億7378万 | -1.62% |
| 01/14 | 1,623 | 1,633 | 1,619 | 1,625 | +0.31% | 6,000 | 91億8401万 | -2.52% |
| 01/13 | 1,640 | 1,645 | 1,620 | 1,620 | -1.16% | 13,200 | 91億5575万 | -2.99% |
| 01/09 | 1,630 | 1,639 | 1,616 | 1,639 | -0.18% | 17,200 | 92億6313万 | -1.97% |
| 01/08 | 1,630 | 1,642 | 1,603 | 1,642 | +0.98% | 25,800 | 92億8009万 | -1.85% |
| 01/07 | 15:30 (開示事項の経過)株式会社エムピーキッチンホールディングスの株式の取得(子会社化)完了のお知らせ |
| 01/07 | 15:30 連結子会社（株式会社エムピーキッチンホールディングス）の役員人事に関するお知らせ |
| 01/07 | 15:30 2025年12月期12月度直営店売上速報についてのお知らせ |
| 01/07 | 1,645 | 1,656 | 1,626 | 1,626 | -2.28% | 34,500 | 91億8966万 | -2.87% |
| 01/06 | 1,621 | 1,670 | 1,621 | 1,664 | +2.78% | 33,500 | 94億442万 | -0.78% |
| 01/05 | 1,621 | 1,630 | 1,605 | 1,619 | +0.94% | 36,400 | 91億5010万 | -3.52% |
| 2025 |
| 12/30 | 1,629 | 1,629 | 1,603 | 1,604 | -0.99% | 32,600 | 90億6532万 | -4.58% |
| 12/29 | 1,650 | 1,657 | 1,612 | 1,620 | -3.46% | 92,500 | 91億5575万 | -3.8% |
| 12/26 | 1,682 | 1,689 | 1,675 | 1,678 | +0.12% | 54,600 | 94億8355万 | -0.47% |
| 12/25 | 1,678 | 1,689 | 1,673 | 1,676 | +0.06% | 29,700 | 94億7224万 | -0.65% |
| 12/24 | 15:30 (開示事項の経過)資金の借入に関するお知らせ |
| 12/24 | 1,671 | 1,685 | 1,665 | 1,675 | +0.42% | 39,800 | 94億6659万 | -0.77% |
| 12/23 | 1,673 | 1,680 | 1,663 | 1,668 | -0.54% | 45,100 | 94億2703万 | -1.24% |
| 12/22 | 1,695 | 1,695 | 1,662 | 1,677 | -0.95% | 40,400 | 94億7790万 | -0.83% |
| 12/19 | 1,699 | 1,700 | 1,691 | 1,693 | -0.12% | 21,300 | 95億6832万 | 0% |
| 12/18 | 1,700 | 1,700 | 1,695 | 1,695 | -0.29% | 12,600 | 95億7963万 | +0.06% |
| 12/17 | 1,718 | 1,718 | 1,699 | 1,700 | -0.87% | 27,000 | 96億789万 | +0.35% |
| 12/16 | 15:30 持株会社体制への移行に伴う分割準備会社の設立、吸収分割契約締結及び監査等委員会設置会社への移行並びに定款の一部変更(商号及び事業目的の変更) |
| 12/16 | 1,746 | 1,746 | 1,712 | 1,715 | +0.29% | 55,500 | 96億9266万 | +1.24% |
| 12/15 | 1,691 | 1,713 | 1,684 | 1,710 | +1.18% | 20,400 | 96億6440万 | +1.06% |
| 12/12 | 1,698 | 1,716 | 1,690 | 1,690 | -0.47% | 15,900 | 95億5137万 | 0% |
| 12/11 | 1,720 | 1,721 | 1,691 | 1,698 | -0.47% | 13,700 | 95億9658万 | +0.65% |
| 12/10 | 1,693 | 1,720 | 1,691 | 1,706 | +0.77% | 13,400 | 96億4180万 | +1.37% |
| 12/09 | 1,691 | 1,715 | 1,691 | 1,693 | +0.71% | 20,300 | 95億6832万 | +0.77% |
| 12/08 | 1,689 | 1,690 | 1,665 | 1,681 | +0.66% | 22,200 | 95億50万 | +0.24% |
| 12/05 | 1,684 | 1,688 | 1,669 | 1,670 | -0.6% | 12,400 | 94億3833万 | -0.36% |
| 12/04 | 1,678 | 1,694 | 1,673 | 1,680 | +0.42% | 16,500 | 94億9485万 | +0.3% |
| 12/03 | 15:30 2025年12月期11月度直営店売上速報についてのお知らせ |
| 12/03 | 1,667 | 1,677 | 1,639 | 1,673 | +0.42% | 33,500 | 94億5529万 | -0.18% |
| 12/02 | 1,700 | 1,700 | 1,666 | 1,666 | -1.07% | 16,700 | 94億1573万 | -0.72% |
| 12/01 | 1,706 | 1,706 | 1,684 | 1,684 | -0.53% | 16,100 | 95億1746万 | +0.3% |
| 11/28 | 1,696 | 1,700 | 1,691 | 1,693 | -0.18% | 10,600 | 95億6832万 | +0.59% |
| 11/27 | 1,692 | 1,704 | 1,692 | 1,696 | +0.36% | 13,000 | 95億8528万 | +0.53% |
| 11/26 | 1,678 | 1,699 | 1,677 | 1,690 | +0.78% | 20,600 | 95億5137万 | -0.12% |
| 11/25 | 1,681 | 1,686 | 1,673 | 1,677 | -0.06% | 27,200 | 94億7790万 | -1.24% |
| 11/21 | 1,677 | 1,693 | 1,671 | 1,678 | -0.36% | 37,600 | 94億8355万 | -1.58% |
| 11/20 | 1,710 | 1,710 | 1,675 | 1,684 | -0.71% | 28,200 | 95億1746万 | -1.69% |
| 11/19 | 1,710 | 1,723 | 1,696 | 1,696 | -0.82% | 14,200 | 95億8528万 | -1.45% |
| 11/18 | 15:30 持株会社体制への移行の検討開始に関するお知らせ |
| 11/18 | 1,720 | 1,730 | 1,701 | 1,710 | -0.18% | 20,700 | 96億6440万 | -0.93% |
| 11/17 | 1,745 | 1,745 | 1,692 | 1,713 | -0.75% | 36,300 | 96億8136万 | -0.98% |
| 11/14 | 15:30 株式会社エムピーキッチンホールディングスの株式取得(子会社化)に関する株式譲渡契約締結及び資金の借入に関するお知らせ |
| 11/14 | 15:30 2025年12月期第3四半期決算短信[日本基準](連結) |
| 11/14 | 1,720 | 1,727 | 1,714 | 1,726 | +0.23% | 26,600 | 97億5483万 | -0.46% |
| 11/13 | 1,725 | 1,725 | 1,708 | 1,722 | +0.7% | 12,000 | 97億3222万 | -0.98% |
| 11/12 | 1,688 | 1,724 | 1,680 | 1,710 | +1.3% | 38,400 | 96億6440万 | -1.95% |
| 11/11 | 1,710 | 1,710 | 1,677 | 1,688 | +0.6% | 15,800 | 95億4006万 | -3.54% |
| 11/10 | 1,675 | 1,728 | 1,669 | 1,678 | +1.45% | 66,300 | 94億8355万 | -4.33% |
| 11/07 | 1,608 | 1,654 | 1,600 | 1,654 | +2.86% | 24,600 | 93億4791万 | -5.97% |
| 11/06 | 15:30 2025年12月期10月度直営店売上速報についてのお知らせ |
| 11/06 | 1,614 | 1,615 | 1,597 | 1,608 | +0.31% | 27,300 | 90億8793万 | -8.84% |
| 11/05 | 1,647 | 1,647 | 1,578 | 1,603 | -1.96% | 85,400 | 90億5967万 | -9.59% |
| 11/04 | 1,651 | 1,651 | 1,616 | 1,635 | +1.3% | 41,900 | 92億4052万 | -8.2% |
| 10/31 | 1,634 | 1,634 | 1,606 | 1,614 | -1.71% | 78,700 | 91億2184万 | -9.78% |
| 10/30 | 1,650 | 1,700 | 1,638 | 1,642 | -0.61% | 77,900 | 92億8009万 | -8.63% |
| 10/29 | 1,707 | 1,707 | 1,650 | 1,652 | -3.22% | 63,300 | 93億3660万 | -8.37% |
| 10/28 | 1,718 | 1,718 | 1,695 | 1,707 | -0.64% | 23,900 | 96億4745万 | -5.64% |
| 10/27 | 1,721 | 1,728 | 1,712 | 1,718 | +1% | 52,200 | 97億962万 | -5.24% |
| 10/24 | 1,763 | 1,765 | 1,701 | 1,701 | -3.95% | 85,800 | 96億1354万 | -6.38% |
| 10/23 | 1,790 | 1,790 | 1,771 | 1,771 | -1.06% | 29,900 | 100億916万 | -2.8% |
| 10/22 | 1,786 | 1,808 | 1,775 | 1,790 | -1.97% | 72,300 | 101億1654万 | -1.92% |
| 10/21 | 15:30 連結決算移行に伴う連結業績予想及び個別業績予想修正のお知らせ |
| 10/21 | 1,850 | 1,850 | 1,825 | 1,826 | -1.3% | 13,700 | 103億2000万 | -0.05% |
| 10/20 | 1,870 | 1,883 | 1,833 | 1,850 | -0.43% | 18,800 | 104億5564万 | +1.15% |
| 10/17 | 1,871 | 1,891 | 1,858 | 1,858 | -0.59% | 7,800 | 105億85万 | +1.53% |
| 10/16 | 1,874 | 1,882 | 1,860 | 1,869 | -0.27% | 17,100 | 105億6302万 | +2.02% |
| 10/15 | 1,847 | 1,875 | 1,844 | 1,874 | +1.74% | 19,200 | 105億9128万 | +2.24% |
| 10/14 | 1,785 | 1,842 | 1,782 | 1,842 | +2.05% | 28,400 | 104億1043万 | +0.55% |
| 10/10 | 1,811 | 1,834 | 1,804 | 1,805 | -0.5% | 20,600 | 102億131万 | -1.53% |
| 10/09 | 1,865 | 1,865 | 1,814 | 1,814 | -1.63% | 13,300 | 102億5218万 | -1.09% |
| 10/08 | 1,842 | 1,850 | 1,833 | 1,844 | +0.11% | 9,100 | 104億2173万 | +0.49% |
| 10/07 | 1,841 | 1,851 | 1,836 | 1,842 | -0.81% | 14,900 | 104億1043万 | +0.38% |
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。
