| 2026 |
| 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% |
| 12/26 | 671 | 671 | 669 | 669 | -0.3% | 16,000 | 49億1407万 | 0% |
| 12/25 | 672 | 672 | 667 | 671 | +0.15% | 9,300 | 49億2876万 | +0.15% |
| 12/24 | 668 | 673 | 668 | 670 | +0.3% | 12,400 | 49億2141万 | -0.15% |
| 12/23 | 670 | 670 | 667 | 668 | -0.3% | 15,800 | 49億672万 | -0.45% |
| 12/22 | 672 | 672 | 670 | 670 | -0.45% | 9,700 | 48億5924万 | -0.3% |
| 12/19 | 671 | 674 | 671 | 673 | +0.45% | 7,100 | 48億8099万 | 0% |
| 12/18 | 671 | 673 | 670 | 670 | -0.15% | 6,000 | 48億5924万 | -0.45% |
| 12/17 | 674 | 674 | 670 | 671 | -0.59% | 4,800 | 48億6649万 | -0.45% |
| 12/16 | 674 | 675 | 672 | 675 | +0.15% | 6,200 | 48億9550万 | +0.15% |
| 12/15 | 674 | 674 | 672 | 674 | 0% | 8,900 | 48億8825万 | -0.15% |
| 12/12 | 673 | 674 | 670 | 674 | +0.45% | 6,200 | 48億8825万 | -0.15% |
| 12/11 | 673 | 673 | 670 | 671 | +0.15% | 3,400 | 48億6649万 | -0.59% |
| 12/10 | 673 | 673 | 669 | 670 | +0.15% | 6,400 | 48億5924万 | -0.74% |
| 12/09 | 671 | 673 | 668 | 669 | -0.15% | 5,400 | 48億5198万 | -1.04% |
| 12/08 | 668 | 670 | 667 | 670 | +0.3% | 4,600 | 48億5924万 | -0.89% |
| 12/05 | （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11月度) |
| 12/05 | 669 | 670 | 667 | 668 | -0.15% | 2,800 | 48億4473万 | -1.18% |
| 12/04 | 670 | 670 | 667 | 669 | +0.15% | 2,400 | 48億5198万 | -1.18% |
| 12/03 | 669 | 670 | 667 | 668 | +0.3% | 4,800 | 48億4473万 | -1.33% |
| 12/02 | 671 | 671 | 666 | 666 | -0.3% | 4,900 | 48億3023万 | -1.77% |
| 12/01 | 671 | 671 | 668 | 668 | -0.45% | 5,900 | 48億4473万 | -1.62% |
| 11/28 | 665 | 671 | 665 | 671 | +0.9% | 8,600 | 48億6649万 | -1.18% |
| 11/27 | 662 | 665 | 661 | 665 | +0.61% | 7,300 | 48億2297万 | -2.21% |
| 11/26 | 661 | 665 | 650 | 661 | +0.15% | 28,600 | 47億9396万 | -2.94% |
| 11/25 | 660 | 665 | 660 | 660 | -1.2% | 38,400 | 47億8671万 | -3.23% |
| 11/21 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/21 | 656 | 673 | 655 | 668 | -2.62% | 92,100 | 48億4473万 | -2.2% |
| 11/20 | 685 | 690 | 685 | 686 | -0.44% | 3,500 | 49億7528万 | +0.29% |
| 11/19 | 690 | 690 | 685 | 689 | -0.14% | 4,200 | 49億9704万 | +0.88% |
| 11/18 | 688 | 690 | 685 | 690 | +0.29% | 4,000 | 50億429万 | +1.02% |
| 11/17 | 689 | 689 | 683 | 688 | -0.15% | 4,700 | 49億8978万 | +0.73% |
| 11/14 | 694 | 694 | 684 | 689 | +0.73% | 9,100 | 49億9704万 | +1.03% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 685 | 688 | 682 | 684 | +0.29% | 6,100 | 49億6077万 | +0.29% |
| 11/12 | 686 | 686 | 680 | 682 | -0.29% | 4,900 | 49億4627万 | 0% |
| 11/11 | 681 | 685 | 681 | 684 | +0.44% | 3,900 | 49億6077万 | +0.44% |
| 11/10 | （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10月度) |
| 11/10 | 681 | 684 | 680 | 681 | +0.15% | 4,300 | 49億3902万 | 0% |
| 11/07 | 678 | 680 | 678 | 680 | +0.29% | 4,200 | 49億3176万 | -0.15% |
| 11/06 | 676 | 681 | 676 | 678 | -0.15% | 5,200 | 49億1726万 | -0.44% |
| 11/05 | 679 | 679 | 675 | 679 | 0% | 5,700 | 49億2451万 | -0.44% |
| 11/04 | 680 | 680 | 676 | 679 | 0% | 6,000 | 49億2451万 | -0.44% |
| 10/31 | （5%ルール）武長太郎（11.54%）TKコーポレーション（22.27%） |
| 10/31 | 678 | 682 | 676 | 679 | +0.3% | 6,700 | 49億2451万 | -0.59% |
| 10/30 | 677 | 681 | 677 | 677 | -0.15% | 6,200 | 49億1001万 | -1.17% |
| 10/29 | （IR情報）15:30 連結子会社における財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 10/29 | 686 | 686 | 678 | 678 | -0.73% | 8,000 | 49億1726万 | -1.31% |
| 10/28 | 685 | 686 | 682 | 683 | +0.15% | 6,700 | 49億5352万 | -0.87% |
| 10/27 | 690 | 690 | 682 | 682 | -0.44% | 9,800 | 49億4627万 | -1.16% |
| 10/24 | 686 | 689 | 684 | 685 | -0.29% | 3,000 | 49億6803万 | -1.01% |
| 10/23 | 687 | 688 | 685 | 687 | 0% | 2,700 | 49億8253万 | -0.87% |
| 10/22 | 688 | 690 | 686 | 687 | -0.15% | 3,900 | 49億8253万 | -1.01% |
| 10/21 | （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 |
| 10/21 | 687 | 688 | 683 | 688 | +0.44% | 4,100 | 49億8978万 | -1.15% |
| 10/20 | 686 | 690 | 683 | 685 | -0.15% | 7,000 | 49億6803万 | -1.72% |
| 10/17 | 686 | 688 | 680 | 686 | +0.44% | 7,300 | 49億7528万 | -1.72% |
| 10/16 | 680 | 683 | 679 | 683 | +0.15% | 4,400 | 49億5352万 | -2.43% |
| 10/15 | 686 | 686 | 678 | 682 | +0.15% | 9,000 | 49億4627万 | -2.71% |
| 10/14 | 679 | 683 | 675 | 681 | +0.29% | 7,900 | 49億3902万 | -2.99% |
| 10/10 | 676 | 682 | 676 | 679 | +0.15% | 4,500 | 49億2451万 | -3.41% |
| 10/09 | 676 | 682 | 676 | 678 | 0% | 5,800 | 49億1726万 | -3.69% |
| 10/08 | 678 | 681 | 676 | 678 | -0.15% | 5,500 | 49億1726万 | -3.97% |
| 10/07 | （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(2025年9月度) |
| 10/07 | 679 | 680 | 677 | 679 | +0.15% | 3,800 | 49億2451万 | -4.1% |
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。
