| 2026 |
| 06/01 | 679 | 685 | 677 | 681 | 0% | 5,500 | 50億221万 | -0.29% |
| 05/29 | （IR情報）15:35 2026年3月期決算説明会資料 |
| 05/29 | 679 | 684 | 679 | 681 | +0.59% | 1,700 | 50億221万 | -0.44% |
| 05/28 | 683 | 686 | 676 | 677 | -0.88% | 9,200 | 49億7283万 | -1.02% |
| 05/27 | 687 | 687 | 681 | 683 | -0.15% | 4,700 | 50億1690万 | -0.15% |
| 05/26 | （IR情報）17:00 会計監査人の異動に関するお知らせ開示の件 |
| 05/26 | 682 | 684 | 681 | 684 | +0.29% | 5,100 | 50億2425万 | 0% |
| 05/25 | 686 | 690 | 682 | 682 | -1.02% | 8,700 | 50億956万 | -0.29% |
| 05/22 | 687 | 689 | 684 | 689 | +0.29% | 6,800 | 50億6098万 | +0.73% |
| 05/21 | 685 | 688 | 683 | 687 | +0.59% | 5,600 | 50億4628万 | +0.44% |
| 05/20 | 684 | 688 | 683 | 683 | 0% | 2,500 | 50億1690万 | -0.15% |
| 05/19 | 684 | 686 | 683 | 683 | -0.29% | 3,600 | 50億1690万 | -0.15% |
| 05/18 | 686 | 690 | 681 | 685 | 0% | 6,900 | 50億3159万 | +0.15% |
| 05/15 | 694 | 695 | 685 | 685 | 0% | 9,000 | 50億3159万 | +0.15% |
| 05/14 | （IR情報）15:30 連結子会社による資金の借入に関するお知らせ |
| 05/14 | （IR情報）15:30 特別損失の計上及び業績予想と実績値との差異に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 683 | 686 | 682 | 685 | -0.15% | 2,400 | 50億3159万 | +0.15% |
| 05/13 | 681 | 689 | 681 | 686 | +0.59% | 4,300 | 50億3894万 | +0.29% |
| 05/12 | （IR情報）15:30 (株)一家ダイニングプロジェクト飲食事業部月次報告(2026年4月度) |
| 05/12 | 681 | 686 | 681 | 682 | -0.15% | 3,700 | 50億956万 | -0.29% |
| 05/11 | 681 | 683 | 679 | 683 | -0.15% | 5,400 | 50億1690万 | 0% |
| 05/08 | 682 | 684 | 680 | 684 | -0.15% | 3,100 | 50億2425万 | +0.15% |
| 05/07 | 688 | 688 | 684 | 685 | -0.15% | 6,400 | 50億3159万 | +0.29% |
| 05/01 | 686 | 687 | 680 | 686 | 0% | 3,200 | 50億3894万 | +0.44% |
| 04/30 | 687 | 687 | 682 | 686 | +0.15% | 5,500 | 50億3894万 | +0.29% |
| 04/28 | 680 | 686 | 680 | 685 | +0.74% | 3,900 | 50億3159万 | 0% |
| 04/27 | 680 | 680 | 677 | 680 | -0.15% | 5,500 | 49億9487万 | -0.87% |
| 04/24 | 683 | 683 | 680 | 681 | -0.15% | 4,200 | 50億221万 | -0.87% |
| 04/23 | 682 | 683 | 680 | 682 | 0% | 3,300 | 50億956万 | -0.87% |
| 04/22 | 685 | 685 | 682 | 682 | -0.58% | 3,100 | 50億956万 | -1.16% |
| 04/21 | 687 | 687 | 684 | 686 | +0.15% | 1,600 | 50億3894万 | -0.72% |
| 04/20 | 686 | 686 | 683 | 685 | +0.15% | 3,100 | 50億3159万 | -1.01% |
| 04/17 | 685 | 685 | 684 | 684 | -0.15% | 2,400 | 50億2425万 | -1.3% |
| 04/16 | 686 | 688 | 685 | 685 | +0.15% | 1,400 | 50億3159万 | -1.3% |
| 04/15 | 690 | 690 | 684 | 684 | 0% | 5,000 | 50億2425万 | -1.58% |
| 04/14 | 686 | 686 | 681 | 684 | 0% | 4,300 | 50億2425万 | -1.72% |
| 04/13 | 683 | 685 | 682 | 684 | 0% | 5,200 | 50億2425万 | -1.87% |
| 04/10 | 687 | 688 | 683 | 684 | 0% | 2,700 | 50億2425万 | -2.01% |
| 04/09 | 685 | 685 | 683 | 684 | -0.73% | 2,500 | 50億2425万 | -2.15% |
| 04/08 | 687 | 689 | 686 | 689 | +0.88% | 3,800 | 50億6098万 | -1.57% |
| 04/07 | （IR情報）15:30 (株)一家ダイニングプロジェクト飲食事業部月次報告(2026年3月度) |
| 04/07 | 681 | 687 | 680 | 683 | 0% | 4,700 | 50億1690万 | -2.57% |
| 04/06 | 680 | 684 | 680 | 683 | -0.15% | 5,000 | 50億1690万 | -2.71% |
| 04/03 | 679 | 685 | 676 | 684 | +1.03% | 4,900 | 50億2425万 | -2.7% |
| 04/02 | 685 | 685 | 675 | 677 | 0% | 6,600 | 49億7283万 | -3.84% |
| 04/01 | 677 | 682 | 675 | 677 | +0.59% | 7,100 | 49億7283万 | -4.11% |
| 03/31 | 670 | 676 | 670 | 673 | +0.45% | 8,500 | 49億4345万 | -4.81% |
| 03/30 | 660 | 679 | 660 | 670 | -5.5% | 32,400 | 49億2141万 | -5.5% |
| 03/27 | 700 | 712 | 700 | 709 | +1.14% | 31,400 | 52億788万 | -0.14% |
| 03/26 | 710 | 711 | 700 | 701 | -1.27% | 23,900 | 51億4912万 | -1.27% |
| 03/25 | 707 | 712 | 707 | 710 | 0% | 9,500 | 52億1523万 | 0% |
| 03/24 | 712 | 713 | 705 | 710 | +0.28% | 13,100 | 52億1523万 | 0% |
| 03/23 | 709 | 711 | 707 | 708 | -0.56% | 10,600 | 52億54万 | -0.14% |
| 03/19 | 711 | 712 | 710 | 712 | +0.14% | 6,900 | 52億2992万 | +0.42% |
| 03/18 | 710 | 714 | 709 | 711 | -0.14% | 6,700 | 52億2257万 | +0.28% |
| 03/17 | 712 | 712 | 707 | 712 | +0.14% | 7,100 | 52億2992万 | +0.56% |
| 03/16 | 708 | 712 | 706 | 711 | +0.42% | 10,500 | 52億2257万 | +0.42% |
| 03/13 | 715 | 715 | 708 | 708 | -0.7% | 11,300 | 52億54万 | +0.14% |
| 03/12 | 709 | 714 | 708 | 713 | +0.42% | 6,000 | 52億3727万 | +0.85% |
| 03/11 | 712 | 713 | 708 | 710 | -0.14% | 6,900 | 52億1523万 | +0.57% |
| 03/10 | 709 | 711 | 708 | 711 | +0.42% | 4,800 | 52億2257万 | +0.85% |
| 03/09 | 711 | 711 | 705 | 708 | -0.42% | 9,200 | 52億54万 | +0.43% |
| 03/06 | （IR情報）15:30 (株)一家ダイニングプロジェクト飲食事業部月次報告(2026年2月度) |
| 03/06 | 710 | 713 | 708 | 711 | -0.28% | 8,300 | 52億2257万 | +0.99% |
| 03/05 | 705 | 714 | 705 | 713 | +1.42% | 7,400 | 52億3727万 | +1.42% |
| 03/04 | 700 | 707 | 696 | 703 | -0.42% | 14,200 | 51億6381万 | +0.14% |
| 03/03 | 708 | 713 | 701 | 706 | -0.7% | 11,900 | 51億8585万 | +0.57% |
| 03/02 | 714 | 718 | 711 | 711 | -0.56% | 10,500 | 52億2257万 | +1.43% |
| 02/27 | 717 | 719 | 713 | 715 | +0.14% | 13,300 | 52億5196万 | +2.14% |
| 02/26 | 710 | 716 | 710 | 714 | +0.42% | 9,100 | 52億4461万 | +2.15% |
| 02/25 | 714 | 714 | 710 | 711 | -0.56% | 9,300 | 52億2257万 | +1.86% |
| 02/24 | 715 | 715 | 709 | 715 | +0.56% | 10,700 | 52億5196万 | +2.44% |
| 02/20 | 710 | 711 | 705 | 711 | 0% | 7,200 | 52億2257万 | +2.01% |
| 02/19 | 703 | 711 | 700 | 711 | +1.14% | 13,900 | 52億2257万 | +2.16% |
| 02/18 | 699 | 705 | 698 | 703 | +0.29% | 5,800 | 51億6381万 | +1.15% |
| 02/17 | 700 | 704 | 695 | 701 | 0% | 10,400 | 51億4912万 | +0.86% |
| 02/16 | 702 | 705 | 699 | 701 | -0.57% | 14,900 | 51億4912万 | +1.01% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算補足資料 |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 706 | 706 | 702 | 705 | +0.43% | 10,100 | 51億7850万 | +1.73% |
| 02/12 | 700 | 704 | 700 | 702 | +0.14% | 4,700 | 51億5647万 | +1.45% |
| 02/10 | 702 | 705 | 698 | 701 | +0.14% | 7,300 | 51億4912万 | +1.45% |
| 02/09 | 701 | 703 | 699 | 700 | +0.14% | 14,700 | 51億4178万 | +1.3% |
| 02/06 | （IR情報）15:30 (株)一家ダイニングプロジェクト飲食事業部月次報告(2026年1月度) |
| 02/06 | 696 | 699 | 693 | 699 | 0% | 4,900 | 51億3443万 | +1.3% |
| 02/05 | 696 | 699 | 696 | 699 | +0.72% | 6,200 | 51億3443万 | +1.45% |
| 02/04 | 690 | 695 | 690 | 694 | -0.14% | 7,800 | 50億9770万 | +0.87% |
| 02/03 | 693 | 695 | 691 | 695 | +0.29% | 6,700 | 51億505万 | +1.16% |
| 02/02 | 694 | 694 | 690 | 693 | 0% | 4,100 | 50億9036万 | +1.02% |
| 01/30 | 691 | 693 | 689 | 693 | +0.58% | 2,500 | 50億9036万 | +1.17% |
| 01/29 | 688 | 692 | 687 | 689 | +0.15% | 4,200 | 50億6098万 | +0.73% |
| 01/28 | 692 | 692 | 688 | 688 | -0.58% | 3,800 | 50億5363万 | +0.73% |
| 01/27 | 690 | 692 | 690 | 692 | +0.14% | 3,400 | 50億8301万 | +1.47% |
| 01/26 | 695 | 695 | 690 | 691 | +0.14% | 4,500 | 50億7567万 | +1.32% |
| 01/23 | 694 | 694 | 689 | 690 | -0.14% | 4,500 | 50億6832万 | +1.32% |
| 01/22 | 690 | 694 | 689 | 691 | 0% | 8,300 | 50億7567万 | +1.62% |
| 01/21 | 693 | 694 | 691 | 691 | -0.14% | 5,700 | 50億7567万 | +1.62% |
| 01/20 | 694 | 695 | 692 | 692 | -0.14% | 6,800 | 50億8301万 | +1.91% |
| 01/19 | 695 | 695 | 692 | 693 | +0.14% | 4,600 | 50億9036万 | +2.21% |
| 01/16 | 697 | 697 | 692 | 692 | 0% | 5,600 | 50億8301万 | +2.22% |
| 01/15 | 696 | 696 | 690 | 692 | 0% | 9,100 | 50億8301万 | +2.37% |
| 01/14 | 689 | 692 | 687 | 692 | +0.73% | 4,800 | 50億8301万 | +2.52% |
| 01/13 | 685 | 689 | 684 | 687 | +0.44% | 12,400 | 50億4628万 | +1.93% |
| 01/09 | （IR情報）15:30 (株)一家ダイニングプロジェクト飲食事業部月次報告(2025年12月度) |
| 01/09 | 685 | 687 | 682 | 684 | -0.15% | 4,900 | 50億2425万 | +1.63% |
| 01/08 | 684 | 685 | 680 | 685 | +0.29% | 7,300 | 50億3159万 | +1.78% |
| 01/07 | 683 | 684 | 681 | 683 | +0.29% | 5,500 | 50億1690万 | +1.64% |
| 01/06 | 682 | 682 | 678 | 681 | 0% | 6,300 | 50億221万 | +1.34% |
| 01/05 | 682 | 683 | 679 | 681 | +0.29% | 10,700 | 50億221万 | +1.49% |
| 2025 |
| 12/30 | 673 | 679 | 672 | 679 | +0.89% | 9,400 | 49億8752万 | +1.34% |
| 12/29 | 670 | 674 | 669 | 673 | +0.6% | 8,200 | 49億4345万 | +0.6% |
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。
