| 2026 |
| 09/25 | 2,000 | 2,010 | 2,000 | 2,002 | +0.1% | 1,400 | 108億9401万 | +0.86% |
| 09/24 | 2,000 | 2,000 | 1,991 | 2,000 | 0% | 7,700 | 108億8313万 | +0.76% |
| 09/18 | 1,992 | 2,000 | 1,992 | 2,000 | +0.6% | 600 | 108億8313万 | +0.81% |
| 09/17 | 2,000 | 2,007 | 1,988 | 1,988 | -0.6% | 400 | 108億1783万 | +0.2% |
| 09/16 | 1,985 | 2,000 | 1,985 | 2,000 | +1.21% | 400 | 108億8313万 | +0.81% |
| 09/15 | 2,014 | 2,014 | 1,966 | 1,976 | -1.89% | 1,300 | 107億5253万 | -0.4% |
| 09/14 | 1,990 | 2,015 | 1,990 | 2,014 | +1.21% | 1,000 | 109億5931万 | +1.46% |
| 09/11 | 1,984 | 1,990 | 1,973 | 1,990 | +0.76% | 1,600 | 108億2872万 | +0.3% |
| 09/10 | 1,984 | 1,984 | 1,968 | 1,975 | -0.45% | 800 | 107億4709万 | -0.45% |
| 09/09 | 1,978 | 1,984 | 1,978 | 1,984 | +0.2% | 200 | 107億9607万 | -0.05% |
| 09/08 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 100 | 107億7430万 | -0.25% |
| 09/07 | 1,980 | 1,980 | 1,980 | 1,980 | +0.15% | 300 | 107億7430万 | -0.25% |
| 09/04 | 1,982 | 1,982 | 1,969 | 1,977 | +0.51% | 600 | 107億5797万 | -0.45% |
| 09/03 | 1,975 | 1,980 | 1,967 | 1,967 | -0.41% | 300 | 107億356万 | -0.96% |
| 09/02 | 1,994 | 1,994 | 1,960 | 1,975 | -0.95% | 2,500 | 107億4709万 | -0.55% |
| 09/01 | 1,983 | 1,994 | 1,980 | 1,994 | +0.55% | 1,300 | 108億5048万 | +0.35% |
| 08/31 | 1,980 | 1,983 | 1,980 | 1,983 | +0.15% | 1,200 | 107億9062万 | -0.15% |
| 08/28 | 1,985 | 1,985 | 1,968 | 1,980 | -0.45% | 2,000 | 107億7430万 | -0.25% |
| 08/27 | 1,984 | 1,989 | 1,984 | 1,989 | +0.25% | 1,000 | 108億2327万 | +0.2% |
| 08/26 | 1,986 | 1,986 | 1,978 | 1,984 | +0.25% | 1,000 | 107億9607万 | -0.05% |
| 08/25 | （5%ルール）西松屋チェーン（12.06%） |
| 08/25 | （5%ルール）大村禎史（0%） |
| 08/25 | （5%ルール）大村禎史（0.2%）西松屋チェーン（10.86%） |
| 08/25 | 1,988 | 1,988 | 1,979 | 1,979 | -0.05% | 1,500 | 107億6886万 | -0.35% |
| 08/24 | 1,980 | 1,980 | 1,973 | 1,980 | -0.1% | 1,200 | 107億7430万 | -0.35% |
| 08/21 | 1,982 | 1,982 | 1,974 | 1,982 | -0.05% | 1,400 | 107億8518万 | -0.3% |
| 08/19 | 1,975 | 1,989 | 1,967 | 1,983 | +0.41% | 1,300 | 107億9062万 | -0.25% |
| 08/18 | 1,993 | 1,994 | 1,975 | 1,975 | -0.9% | 900 | 107億4709万 | -0.65% |
| 08/17 | 1,995 | 1,995 | 1,993 | 1,993 | +0.66% | 200 | 108億4504万 | +0.25% |
| 08/14 | 1,980 | 1,980 | 1,980 | 1,980 | -0.55% | 1,000 | 107億7430万 | -0.35% |
| 08/13 | 1,985 | 1,991 | 1,985 | 1,991 | +0.3% | 1,300 | 108億3416万 | +0.2% |
| 08/12 | 1,964 | 1,985 | 1,961 | 1,985 | -1% | 3,400 | 108億151万 | -0.1% |
| 08/10 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 1,992 | 2,036 | 1,992 | 2,005 | +0.3% | 2,400 | 109億1034万 | +1.01% |
| 08/07 | 1,995 | 1,999 | 1,995 | 1,999 | +0.55% | 600 | 108億7769万 | +0.76% |
| 08/06 | 1,994 | 1,995 | 1,988 | 1,988 | -0.3% | 300 | 108億1783万 | +0.3% |
| 08/05 | 1,994 | 1,994 | 1,994 | 1,994 | +0.2% | 100 | 108億5048万 | +0.71% |
| 08/03 | 1,993 | 1,994 | 1,990 | 1,990 | -0.15% | 400 | 108億2872万 | +0.61% |
| 07/31 | （IR情報）12:00 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 07/31 | 1,990 | 1,995 | 1,990 | 1,993 | +0.15% | 1,800 | 108億4504万 | +0.81% |
| 07/29 | 1,990 | 1,990 | 1,990 | 1,990 | +0.25% | 200 | 108億2872万 | +0.76% |
| 07/28 | 1,990 | 1,990 | 1,985 | 1,985 | -0.25% | 400 | 108億151万 | +0.56% |
| 07/27 | 1,987 | 1,995 | 1,980 | 1,990 | +0.76% | 1,400 | 108億2872万 | +0.91% |
| 07/23 | 1,987 | 1,987 | 1,966 | 1,975 | -0.55% | 1,100 | 107億4709万 | +0.25% |
| 07/22 | 1,986 | 1,986 | 1,986 | 1,986 | +0.51% | 100 | 108億695万 | +0.91% |
| 07/21 | 1,970 | 1,976 | 1,970 | 1,976 | +0.76% | 200 | 107億5253万 | +0.51% |
| 07/17 | 1,970 | 1,982 | 1,961 | 1,961 | -0.86% | 4,600 | 106億7091万 | -0.15% |
| 07/16 | 1,989 | 1,989 | 1,978 | 1,978 | -0.55% | 500 | 107億6342万 | +0.82% |
| 07/15 | 1,975 | 2,005 | 1,975 | 1,989 | -1.09% | 10,700 | 108億2327万 | +1.48% |
| 07/14 | 1,999 | 2,015 | 1,999 | 2,011 | +0.8% | 3,300 | 109億4299万 | +2.71% |
| 07/13 | 1,997 | 1,997 | 1,995 | 1,995 | -0.1% | 400 | 108億5592万 | +2.05% |
| 07/10 | 1,985 | 1,997 | 1,982 | 1,997 | +0.86% | 1,500 | 108億6681万 | +2.25% |
| 07/09 | 1,984 | 1,984 | 1,980 | 1,980 | -0.2% | 500 | 107億7430万 | +1.49% |
| 07/08 | 1,980 | 1,984 | 1,980 | 1,984 | +0.2% | 300 | 107億9607万 | +1.8% |
| 07/07 | 1,979 | 1,984 | 1,974 | 1,980 | +0.05% | 2,700 | 107億7430万 | +1.64% |
| 07/06 | 1,984 | 1,984 | 1,969 | 1,979 | -0.25% | 1,000 | 107億6886万 | +1.59% |
| 07/03 | 1,965 | 1,984 | 1,961 | 1,984 | +0.61% | 1,500 | 107億9607万 | +1.9% |
| 07/02 | 1,970 | 1,972 | 1,956 | 1,972 | +1.02% | 400 | 107億3077万 | +1.39% |
| 06/30 | 1,970 | 1,970 | 1,952 | 1,952 | -0.91% | 400 | 106億2194万 | +0.36% |
| 06/29 | （IR情報）16:00 支配株主等に関する事項について |
| 06/29 | 1,945 | 1,970 | 1,942 | 1,970 | +1.29% | 700 | 107億1988万 | +1.29% |
| 06/25 | 1,968 | 1,968 | 1,935 | 1,945 | +0.21% | 1,300 | 105億8384万 | +0.05% |
| 06/24 | 1,941 | 1,941 | 1,941 | 1,941 | -0.36% | 300 | 105億6208万 | -0.21% |
| 06/23 | 1,931 | 1,965 | 1,931 | 1,948 | -0.81% | 300 | 106億17万 | +0.1% |
| 06/22 | 1,983 | 1,983 | 1,949 | 1,964 | +0.98% | 7,700 | 106億8723万 | +0.92% |
| 06/19 | 1,994 | 1,994 | 1,945 | 1,945 | -0.77% | 86,900 | 105億8384万 | 0% |
| 06/18 | 1,948 | 1,960 | 1,948 | 1,960 | +0.62% | 900 | 106億6547万 | +0.72% |
| 06/17 | 1,928 | 1,948 | 1,928 | 1,948 | +1.46% | 900 | 106億17万 | +0.05% |
| 06/16 | 1,923 | 1,928 | 1,914 | 1,920 | -0.16% | 900 | 104億4781万 | -1.44% |
| 06/15 | 1,948 | 1,948 | 1,921 | 1,923 | -0.77% | 2,500 | 104億6413万 | -1.44% |
| 06/12 | 1,929 | 1,938 | 1,929 | 1,938 | +0.47% | 500 | 105億4575万 | -0.82% |
| 06/11 | 1,921 | 1,929 | 1,901 | 1,929 | +0.47% | 7,000 | 104億9678万 | -1.38% |
| 06/10 | 1,940 | 1,940 | 1,918 | 1,920 | -0.26% | 15,800 | 104億4781万 | -1.99% |
| 06/09 | 1,934 | 1,941 | 1,925 | 1,925 | -0.41% | 5,100 | 104億7501万 | -1.89% |
| 06/08 | 1,935 | 1,959 | 1,933 | 1,933 | -0.57% | 1,300 | 105億1855万 | -1.63% |
| 06/05 | 1,941 | 1,944 | 1,941 | 1,944 | +0.36% | 700 | 105億7840万 | -1.22% |
| 06/04 | 1,949 | 1,949 | 1,937 | 1,937 | -0.67% | 1,100 | 105億4031万 | -1.68% |
| 06/03 | 1,945 | 1,950 | 1,940 | 1,950 | +0.52% | 9,100 | 106億1105万 | -1.12% |
| 06/02 | 1,956 | 1,956 | 1,940 | 1,940 | -0.82% | 2,700 | 105億5664万 | -1.67% |
| 06/01 | 1,970 | 1,970 | 1,956 | 1,956 | -0.71% | 1,100 | 106億4370万 | -0.91% |
| 05/29 | 1,952 | 1,970 | 1,952 | 1,970 | +0.87% | 700 | 107億1988万 | -0.35% |
| 05/28 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 100 | 106億2738万 | -1.26% |
| 05/27 | 1,953 | 1,954 | 1,953 | 1,953 | +0.05% | 1,100 | 106億2738万 | -1.41% |
| 05/26 | 1,952 | 1,954 | 1,952 | 1,952 | 0% | 700 | 106億2194万 | -1.61% |
| 05/25 | 1,950 | 1,953 | 1,950 | 1,952 | +0.31% | 700 | 106億2194万 | -1.71% |
| 05/22 | 1,946 | 1,950 | 1,945 | 1,946 | -1.22% | 1,400 | 105億8929万 | -2.16% |
| 05/21 | 1,963 | 1,970 | 1,962 | 1,970 | +0.25% | 1,100 | 107億1988万 | -1.1% |
| 05/20 | 1,970 | 1,970 | 1,965 | 1,965 | +0.51% | 1,800 | 106億9268万 | -1.45% |
| 05/19 | 1,955 | 1,955 | 1,955 | 1,955 | +0.26% | 100 | 106億3826万 | -2.05% |
| 05/18 | 1,960 | 1,960 | 1,931 | 1,950 | -0.51% | 3,800 | 106億1105万 | -2.4% |
| 05/15 | 1,984 | 1,984 | 1,955 | 1,960 | -0.71% | 2,600 | 106億6547万 | -2.05% |
| 05/14 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）14:00 役員人事及び執行役員人事に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:00 個別業績の前期実績値との差異に関するお知らせ |
| 05/14 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/14 | （IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 05/14 | 1,999 | 2,008 | 1,952 | 1,974 | -1.05% | 5,000 | 107億4165万 | -1.45% |
| 05/13 | （5%ルール）土屋愛子（0.79%）津田物産（41.29%） |
| 05/12 | 1,990 | 1,995 | 1,985 | 1,995 | +0.25% | 1,600 | 108億5592万 | -0.45% |
| 05/11 | 1,995 | 1,995 | 1,990 | 1,990 | 0% | 500 | 108億2872万 | -0.7% |
| 05/08 | 1,985 | 1,990 | 1,985 | 1,990 | -0.15% | 600 | 108億2872万 | -0.7% |
| 05/07 | 2,000 | 2,008 | 1,991 | 1,993 | -0.65% | 600 | 108億4504万 | -0.55% |
| 05/01 | 1,983 | 2,007 | 1,983 | 2,006 | +0.3% | 2,600 | 109億1578万 | 0% |
| 04/30 | 2,000 | 2,000 | 2,000 | 2,000 | +0.05% | 100 | 108億8313万 | -0.4% |
| 04/28 | 2,000 | 2,006 | 1,984 | 1,999 | -0.25% | 1,600 | 108億7769万 | -0.5% |
| 04/27 | 1,983 | 2,004 | 1,978 | 2,004 | +1.06% | 600 | 109億490万 | -0.35% |
| 04/24 | 1,983 | 1,983 | 1,983 | 1,983 | +0.05% | 100 | 107億9062万 | -1.44% |
| 04/23 | 1,982 | 1,982 | 1,982 | 1,982 | -0.4% | 300 | 107億8518万 | -1.59% |
| 04/22 | 1,983 | 2,003 | 1,983 | 1,990 | +1.17% | 600 | 108億2872万 | -1.34% |
| 04/21 | （IR情報）17:00 非上場の親会社等の決算に関するお知らせ |
| 04/21 | 2,017 | 2,017 | 1,967 | 1,967 | -2.48% | 2,900 | 107億356万 | -2.62% |
| 04/20 | 2,014 | 2,017 | 2,010 | 2,017 | +0.1% | 2,600 | 109億7564万 | -0.35% |
| 04/17 | 2,015 | 2,015 | 2,015 | 2,015 | +0.05% | 100 | 109億6475万 | -0.49% |
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。
