| 2026 |
| 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% |
| 11/21 | 1,590 | 1,646 | 1,590 | 1,631 | +0.93% | 10,600 | 231億2105万 | -3.89% |
| 11/20 | 1,611 | 1,624 | 1,593 | 1,616 | +1.06% | 10,400 | 229億841万 | -4.89% |
| 11/19 | 1,600 | 1,623 | 1,572 | 1,599 | -0.5% | 35,800 | 226億6742万 | -6% |
| 11/18 | 1,643 | 1,647 | 1,600 | 1,607 | -3.31% | 39,200 | 227億8083万 | -5.64% |
| 11/17 | 1,709 | 1,709 | 1,641 | 1,662 | -3.32% | 65,900 | 235億6051万 | -2.64% |
| 11/14 | 1,730 | 1,739 | 1,716 | 1,719 | -1.38% | 14,800 | 243億6854万 | +0.59% |
| 11/13 | 1,753 | 1,760 | 1,724 | 1,743 | +0.4% | 14,800 | 247億876万 | +1.99% |
| 11/12 | 1,749 | 1,758 | 1,736 | 1,736 | -0.23% | 13,900 | 246億953万 | +1.7% |
| 11/11 | 1,757 | 1,770 | 1,732 | 1,740 | -0.74% | 21,800 | 246億6624万 | +1.93% |
| 11/10 | 1,733 | 1,753 | 1,718 | 1,753 | +2.51% | 17,400 | 248億5052万 | +2.69% |
| 11/07 | 1,688 | 1,725 | 1,686 | 1,710 | +1.12% | 25,600 | 242億4096万 | +0.23% |
| 11/06 | 1,723 | 1,723 | 1,673 | 1,691 | -1.23% | 16,800 | 239億7161万 | -0.82% |
| 11/05 | 1,715 | 1,725 | 1,652 | 1,712 | 0% | 26,000 | 242億6931万 | +0.23% |
| 11/04 | 1,737 | 1,764 | 1,712 | 1,712 | -2.23% | 53,500 | 242億6931万 | +0.06% |
| 10/31 | （IR情報）14:40 業績予想及び配当予想の修正に関するお知らせ |
| 10/31 | （IR情報）14:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | （IR情報）14:40 新規出店（予定）並びに新規出店保留に関するお知らせ |
| 10/31 | 1,700 | 1,795 | 1,666 | 1,751 | +3.06% | 177,900 | 248億2217万 | +2.22% |
| 10/30 | 1,675 | 1,699 | 1,673 | 1,699 | +1.61% | 15,300 | 240億8502万 | -0.88% |
| 10/29 | 1,711 | 1,720 | 1,672 | 1,672 | -2.22% | 36,500 | 237億227万 | -2.62% |
| 10/28 | 1,720 | 1,724 | 1,697 | 1,710 | -0.23% | 15,100 | 242億4096万 | -0.58% |
| 10/27 | 1,720 | 1,750 | 1,709 | 1,714 | -0.23% | 37,300 | 242億9766万 | -0.29% |
| 10/24 | 1,720 | 1,738 | 1,710 | 1,718 | -0.06% | 7,600 | 243億5436万 | 0% |
| 10/23 | 1,731 | 1,740 | 1,713 | 1,719 | -0.29% | 9,600 | 243億6854万 | +0.23% |
| 10/22 | 1,734 | 1,739 | 1,721 | 1,724 | +0.23% | 13,300 | 244億3942万 | +0.64% |
| 10/21 | 1,700 | 1,720 | 1,686 | 1,720 | +1.18% | 17,800 | 243億8272万 | +0.64% |
| 10/20 | 1,680 | 1,707 | 1,670 | 1,700 | +1.55% | 15,600 | 240億9920万 | -0.29% |
| 10/17 | 1,695 | 1,698 | 1,673 | 1,674 | -0.48% | 11,400 | 237億3062万 | -1.65% |
| 10/16 | 1,698 | 1,698 | 1,647 | 1,682 | +0.72% | 29,200 | 238億4403万 | -1.06% |
| 10/15 | 1,643 | 1,670 | 1,637 | 1,670 | +2.52% | 19,400 | 236億7392万 | -1.65% |
| 10/14 | 1,685 | 1,686 | 1,610 | 1,629 | -4.46% | 51,000 | 230億9270万 | -4.01% |
| 10/10 | 1,732 | 1,732 | 1,692 | 1,705 | -1.56% | 9,900 | 241億7008万 | +0.35% |
| 10/09 | 1,725 | 1,736 | 1,702 | 1,732 | +0.99% | 19,600 | 245億5283万 | +2.12% |
| 10/08 | 1,683 | 1,722 | 1,683 | 1,715 | +1.12% | 14,800 | 243億1184万 | +1.36% |
| 10/07 | 1,720 | 1,720 | 1,685 | 1,696 | -2.3% | 34,500 | 240億4249万 | +0.47% |
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。
