| 2026 |
| 04/22 | 1,436 | 1,455 | 1,428 | 1,428 | -1.79% | 3,700 | 202億4332万 | -2.33% |
| 04/21 | 1,475 | 1,475 | 1,451 | 1,454 | +0.97% | 800 | 206億1190万 | -0.82% |
| 04/20 | 1,443 | 1,448 | 1,440 | 1,440 | -0.69% | 1,500 | 204億1344万 | -1.84% |
| 04/17 | 1,451 | 1,451 | 1,450 | 1,450 | -3.27% | 200 | 205億5520万 | -1.29% |
| 04/16 | 1,475 | 1,499 | 1,474 | 1,499 | +3.81% | 2,700 | 212億4982万 | +1.83% |
| 04/15 | 1,443 | 1,445 | 1,443 | 1,444 | +0.91% | 1,000 | 204億7014万 | -2.04% |
| 04/14 | 1,450 | 1,478 | 1,431 | 1,431 | -2.32% | 2,300 | 202億8585万 | -3.18% |
| 04/13 | 1,511 | 1,511 | 1,465 | 1,465 | -2.2% | 2,800 | 207億6784万 | -1.15% |
| 04/10 | 1,498 | 1,498 | 1,498 | 1,498 | +0.54% | 200 | 212億3564万 | +0.81% |
| 04/09 | 1,477 | 1,506 | 1,461 | 1,490 | +1.09% | 5,800 | 211億2224万 | +0.07% |
| 04/08 | （IR情報）15:30 新規出店（予定）並びに新規出店中止に関するお知らせ |
| 04/08 | 1,438 | 1,474 | 1,438 | 1,474 | +2.5% | 800 | 208億9542万 | -1.07% |
| 04/07 | 1,450 | 1,452 | 1,438 | 1,438 | -0.83% | 1,600 | 203億8508万 | -3.81% |
| 04/06 | 1,441 | 1,455 | 1,441 | 1,450 | -0.68% | 900 | 205億5520万 | -3.46% |
| 04/03 | 1,427 | 1,485 | 1,427 | 1,460 | +2.89% | 2,300 | 206億9696万 | -3.25% |
| 04/02 | 1,412 | 1,427 | 1,407 | 1,419 | -0.07% | 11,300 | 201億1574万 | -6.4% |
| 04/01 | 1,381 | 1,420 | 1,381 | 1,420 | +2.16% | 500 | 201億2992万 | -6.76% |
| 03/31 | 1,405 | 1,418 | 1,379 | 1,390 | -2.73% | 46,000 | 197億464万 | -9.21% |
| 03/30 | （IR情報）15:30 東京証券取引所への上場廃止申請書の提出およびそれに伴う当社株式の上場廃止の決定並びに整理銘柄の指定に関するお知らせ |
| 03/30 | 1,422 | 1,437 | 1,412 | 1,429 | -3.84% | 25,400 | 202億5750万 | -7.27% |
| 03/27 | 1,497 | 1,500 | 1,482 | 1,486 | -0.93% | 9,400 | 210億6553万 | -4.13% |
| 03/26 | 1,504 | 1,504 | 1,476 | 1,500 | -0.2% | 11,200 | 212億6400万 | -3.6% |
| 03/25 | 1,489 | 1,513 | 1,482 | 1,503 | +1.97% | 30,300 | 213億652万 | -3.72% |
| 03/24 | 1,495 | 1,495 | 1,459 | 1,474 | 0% | 14,700 | 208億9542万 | -5.81% |
| 03/23 | 1,500 | 1,503 | 1,471 | 1,474 | -3.09% | 31,800 | 208億9542万 | -6.17% |
| 03/19 | 1,514 | 1,532 | 1,511 | 1,521 | -0.13% | 11,800 | 215億6169万 | -3.49% |
| 03/18 | 1,517 | 1,525 | 1,515 | 1,523 | +0.53% | 11,700 | 215億9004万 | -3.55% |
| 03/17 | 1,506 | 1,528 | 1,506 | 1,515 | +1.41% | 12,300 | 214億7664万 | -4.24% |
| 03/16 | 1,470 | 1,502 | 1,463 | 1,494 | +1.15% | 17,400 | 211億7894万 | -5.8% |
| 03/13 | 1,500 | 1,501 | 1,473 | 1,477 | -2.44% | 30,400 | 209億3795万 | -7.17% |
| 03/12 | 1,500 | 1,529 | 1,500 | 1,514 | -3.2% | 51,200 | 214億6246万 | -5.26% |
| 03/11 | （IR情報）16:00 東京証券取引所における当社株式の上場廃止申請に関するお知らせ |
| 03/11 | （IR情報）16:00 配当方針の変更並びに配当予想の修正(特別配当)に関するお知らせ |
| 03/11 | 1,548 | 1,577 | 1,548 | 1,564 | +1.03% | 7,500 | 221億7126万 | -2.43% |
| 03/10 | 1,540 | 1,549 | 1,515 | 1,548 | +2.31% | 11,400 | 219億4444万 | -3.61% |
| 03/09 | 1,530 | 1,541 | 1,510 | 1,513 | -4.18% | 31,500 | 214億4828万 | -5.85% |
| 03/06 | 1,541 | 1,579 | 1,536 | 1,579 | +0.57% | 18,100 | 223億8390万 | -1.86% |
| 03/05 | 1,557 | 1,580 | 1,557 | 1,570 | +3.43% | 13,000 | 222億5632万 | -2.48% |
| 03/04 | 1,574 | 1,592 | 1,463 | 1,518 | -5.18% | 63,600 | 215億1916万 | -5.83% |
| 03/03 | 1,616 | 1,619 | 1,601 | 1,601 | -0.81% | 22,600 | 226億9577万 | -0.93% |
| 03/02 | 1,615 | 1,631 | 1,603 | 1,614 | -0.86% | 9,900 | 228億8006万 | -0.19% |
| 02/27 | 1,635 | 1,637 | 1,626 | 1,628 | +0.8% | 9,000 | 230億7852万 | +0.68% |
| 02/26 | 1,598 | 1,635 | 1,598 | 1,615 | +0.12% | 12,100 | 228億9424万 | -0.06% |
| 02/25 | 1,600 | 1,626 | 1,591 | 1,613 | +0.5% | 13,500 | 228億6588万 | -0.19% |
| 02/24 | 1,663 | 1,663 | 1,603 | 1,605 | -2.01% | 26,500 | 227億5248万 | -0.74% |
| 02/20 | 1,653 | 1,653 | 1,625 | 1,638 | -1.56% | 8,600 | 232億2028万 | +1.24% |
| 02/19 | 1,635 | 1,670 | 1,627 | 1,664 | +1.9% | 11,500 | 235億8886万 | +2.91% |
| 02/18 | 1,626 | 1,634 | 1,623 | 1,633 | +0.49% | 7,600 | 231億4940万 | +0.93% |
| 02/17 | 1,620 | 1,632 | 1,619 | 1,625 | +0.68% | 10,000 | 230億3600万 | +0.49% |
| 02/16 | 1,614 | 1,625 | 1,614 | 1,614 | +0.44% | 11,500 | 228億8006万 | -0.25% |
| 02/13 | 1,602 | 1,612 | 1,586 | 1,607 | +0.31% | 9,200 | 227億8083万 | -0.74% |
| 02/12 | 1,606 | 1,606 | 1,582 | 1,602 | +0.31% | 6,800 | 227億995万 | -1.17% |
| 02/10 | 1,614 | 1,619 | 1,588 | 1,597 | +0.06% | 13,700 | 226億3907万 | -1.6% |
| 02/09 | 1,623 | 1,624 | 1,585 | 1,596 | -0.87% | 16,400 | 226億2489万 | -1.6% |
| 02/06 | 1,632 | 1,634 | 1,610 | 1,610 | -1.65% | 8,200 | 228億2336万 | -0.62% |
| 02/05 | 1,638 | 1,648 | 1,626 | 1,637 | -0.06% | 9,100 | 232億611万 | +1.17% |
| 02/04 | 1,644 | 1,644 | 1,625 | 1,638 | +0.12% | 9,100 | 232億2028万 | +1.42% |
| 02/03 | 1,653 | 1,657 | 1,630 | 1,636 | -1.09% | 11,000 | 231億9193万 | +1.49% |
| 02/02 | 1,685 | 1,685 | 1,615 | 1,654 | +5.28% | 51,500 | 234億4710万 | +2.86% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 1,581 | 1,607 | 1,564 | 1,571 | +0.26% | 48,700 | 222億7049万 | -2.12% |
| 01/29 | 1,590 | 1,590 | 1,559 | 1,567 | -1.45% | 8,100 | 222億1379万 | -2.31% |
| 01/28 | 1,615 | 1,615 | 1,572 | 1,590 | -1.55% | 14,000 | 225億3984万 | -0.87% |
| 01/27 | 1,615 | 1,620 | 1,596 | 1,615 | -0.62% | 9,900 | 228億9424万 | +0.69% |
| 01/26 | 1,620 | 1,630 | 1,614 | 1,625 | 0% | 5,300 | 230億3600万 | +1.44% |
| 01/23 | 1,620 | 1,649 | 1,620 | 1,625 | +0.31% | 4,200 | 230億3600万 | +1.5% |
| 01/22 | 1,631 | 1,631 | 1,603 | 1,620 | +0.56% | 7,800 | 229億6512万 | +1.25% |
| 01/21 | 1,610 | 1,650 | 1,596 | 1,611 | +0.06% | 11,300 | 228億3753万 | +0.81% |
| 01/20 | 1,625 | 1,629 | 1,598 | 1,610 | -1.47% | 22,900 | 228億2336万 | +0.81% |
| 01/19 | 1,650 | 1,650 | 1,624 | 1,634 | +0.25% | 5,300 | 231億6358万 | +2.32% |
| 01/16 | 1,626 | 1,648 | 1,626 | 1,630 | +0.31% | 9,100 | 231億688万 | +2.13% |
| 01/15 | 1,638 | 1,660 | 1,620 | 1,625 | -2.87% | 23,000 | 230億3600万 | +1.94% |
| 01/14 | 1,651 | 1,673 | 1,618 | 1,673 | +3.14% | 14,900 | 237億1644万 | +5.02% |
| 01/13 | 1,640 | 1,644 | 1,603 | 1,622 | -0.73% | 15,100 | 229億9347万 | +1.95% |
| 01/09 | 1,634 | 1,644 | 1,622 | 1,634 | -0.55% | 10,800 | 231億6358万 | +2.7% |
| 01/08 | 1,663 | 1,663 | 1,642 | 1,643 | -1.2% | 7,000 | 232億9116万 | +3.33% |
| 01/07 | 1,656 | 1,678 | 1,640 | 1,663 | +1.4% | 13,400 | 235億7468万 | +4.53% |
| 01/06 | 1,584 | 1,700 | 1,584 | 1,640 | +3.67% | 27,500 | 232億4864万 | +3.08% |
| 01/05 | 1,560 | 1,583 | 1,558 | 1,582 | +1.74% | 22,400 | 224億2643万 | -0.69% |
| 2025 |
| 12/30 | 1,558 | 1,560 | 1,546 | 1,555 | -0.26% | 9,800 | 220億4368万 | -2.51% |
| 12/29 | 1,565 | 1,565 | 1,552 | 1,559 | +0.52% | 13,400 | 221億38万 | -2.44% |
| 12/26 | 1,562 | 1,573 | 1,551 | 1,551 | -0.58% | 17,600 | 219億8697万 | -3.12% |
| 12/25 | 1,549 | 1,562 | 1,545 | 1,560 | +0.78% | 13,800 | 221億1456万 | -2.74% |
| 12/24 | 1,571 | 1,578 | 1,548 | 1,548 | -1.34% | 25,800 | 219億4444万 | -3.55% |
| 12/23 | 1,551 | 1,614 | 1,548 | 1,569 | +1.16% | 35,100 | 222億4214万 | -2.36% |
| 12/22 | 1,577 | 1,578 | 1,541 | 1,551 | -1.46% | 30,000 | 219億8697万 | -3.72% |
| 12/19 | 1,570 | 1,585 | 1,563 | 1,574 | +0.25% | 16,500 | 223億1302万 | -2.72% |
| 12/18 | 1,587 | 1,597 | 1,561 | 1,570 | -0.7% | 25,800 | 222億5632万 | -3.38% |
| 12/17 | 1,595 | 1,603 | 1,577 | 1,581 | -0.69% | 9,900 | 224億1225万 | -3.07% |
| 12/16 | 1,595 | 1,600 | 1,581 | 1,592 | -0.19% | 9,600 | 225億6819万 | -2.81% |
| 12/15 | 1,581 | 1,608 | 1,581 | 1,595 | +0.95% | 5,800 | 226億1072万 | -2.98% |
| 12/12 | 1,582 | 1,605 | 1,577 | 1,580 | -0.13% | 5,100 | 223億9808万 | -4.18% |
| 12/11 | 1,618 | 1,618 | 1,582 | 1,582 | -1.43% | 10,100 | 224億2643万 | -4.3% |
| 12/10 | 1,615 | 1,618 | 1,605 | 1,605 | 0% | 2,900 | 227億5248万 | -3.2% |
| 12/09 | 1,602 | 1,616 | 1,597 | 1,605 | +0.19% | 7,400 | 227億5248万 | -3.49% |
| 12/08 | 1,595 | 1,630 | 1,581 | 1,602 | +0.19% | 22,300 | 227億995万 | -3.96% |
| 12/05 | 1,606 | 1,614 | 1,599 | 1,599 | -1.36% | 5,800 | 226億6742万 | -4.37% |
| 12/04 | 1,637 | 1,637 | 1,603 | 1,621 | -0.06% | 11,300 | 229億7929万 | -3.22% |
| 12/03 | 1,615 | 1,639 | 1,602 | 1,622 | +1.06% | 11,500 | 229億9347万 | -3.39% |
| 12/02 | 1,648 | 1,648 | 1,605 | 1,605 | -2.85% | 11,000 | 227億5248万 | -4.58% |
| 12/01 | 1,695 | 1,695 | 1,646 | 1,652 | -1.78% | 9,600 | 234億1875万 | -2.07% |
| 11/28 | 1,678 | 1,682 | 1,670 | 1,682 | +0.24% | 5,200 | 238億4403万 | -0.47% |
| 11/27 | 1,665 | 1,685 | 1,654 | 1,678 | +1.76% | 9,500 | 237億8732万 | -0.77% |
| 11/26 | 1,641 | 1,655 | 1,632 | 1,649 | +1.85% | 8,800 | 233億7622万 | -2.6% |
| 11/25 | 1,636 | 1,649 | 1,618 | 1,619 | -0.74% | 15,400 | 229億5094万 | -4.48% |
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。
