| 2026 |
| 03/09 | 180 | 180 | 176 | 179 | -2.72% | 14,800 | 18億8852万 | -4.28% |
| 03/06 | 180 | 184 | 180 | 184 | +2.79% | 7,600 | 19億4127万 | -1.6% |
| 03/05 | 179 | 181 | 179 | 179 | +0.56% | 15,100 | 18億8852万 | -4.79% |
| 03/04 | 180 | 183 | 178 | 178 | -2.2% | 41,200 | 18億7797万 | -5.32% |
| 03/03 | 183 | 184 | 181 | 182 | 0% | 14,200 | 19億2017万 | -3.7% |
| 03/02 | 183 | 184 | 182 | 182 | -1.62% | 50,100 | 19億2017万 | -4.21% |
| 02/27 | 182 | 185 | 182 | 185 | +1.65% | 16,000 | 19億5182万 | -2.63% |
| 02/26 | 183 | 184 | 182 | 182 | -0.55% | 16,100 | 19億2017万 | -4.71% |
| 02/25 | 183 | 184 | 183 | 183 | 0% | 8,000 | 19億3072万 | -4.19% |
| 02/24 | 184 | 184 | 182 | 183 | -0.54% | 159,500 | 19億3072万 | -4.69% |
| 02/20 | 183 | 186 | 183 | 184 | -1.6% | 21,300 | 19億4127万 | -4.17% |
| 02/19 | 186 | 187 | 185 | 187 | +1.08% | 5,900 | 19億7292万 | -3.11% |
| 02/18 | 185 | 186 | 184 | 185 | -1.07% | 13,500 | 19億5182万 | -4.15% |
| 02/17 | 185 | 187 | 185 | 187 | +1.08% | 7,500 | 19億7292万 | -3.11% |
| 02/16 | （IR情報）15:00 2026年1月度の月次料飲売上状況について |
| 02/16 | 183 | 189 | 183 | 185 | +1.09% | 36,200 | 19億5182万 | -4.15% |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 02/13 | 192 | 193 | 182 | 183 | -5.67% | 70,100 | 19億3072万 | -5.67% |
| 02/12 | 194 | 194 | 193 | 194 | 0% | 4,600 | 20億4677万 | 0% |
| 02/10 | 193 | 194 | 192 | 194 | +1.04% | 18,300 | 20億4677万 | 0% |
| 02/09 | 193 | 193 | 192 | 192 | -0.52% | 16,800 | 20億2567万 | -1.03% |
| 02/06 | 192 | 193 | 192 | 193 | 0% | 13,900 | 20億3622万 | -0.52% |
| 02/05 | 193 | 193 | 191 | 193 | -0.52% | 21,800 | 20億3622万 | -0.52% |
| 02/04 | 194 | 195 | 193 | 194 | 0% | 6,700 | 20億4677万 | 0% |
| 02/03 | 194 | 195 | 193 | 194 | 0% | 4,400 | 20億4677万 | 0% |
| 02/02 | 194 | 196 | 193 | 194 | -0.51% | 10,100 | 20億4677万 | +0.52% |
| 01/30 | 194 | 195 | 194 | 195 | +0.52% | 7,400 | 20億5732万 | +1.04% |
| 01/29 | 194 | 195 | 194 | 194 | 0% | 2,600 | 20億4677万 | +0.52% |
| 01/28 | 197 | 197 | 193 | 194 | -0.51% | 14,600 | 20億4677万 | +0.52% |
| 01/27 | 194 | 197 | 194 | 195 | +1.04% | 9,600 | 20億5732万 | +1.04% |
| 01/26 | 195 | 196 | 193 | 193 | -1.03% | 12,600 | 20億3622万 | 0% |
| 01/23 | 197 | 198 | 195 | 195 | -1.02% | 11,300 | 20億5732万 | +1.04% |
| 01/22 | 196 | 197 | 195 | 197 | +1.03% | 6,100 | 20億7842万 | +2.07% |
| 01/21 | 195 | 195 | 195 | 195 | -0.51% | 8,000 | 20億5732万 | +1.04% |
| 01/20 | 197 | 198 | 195 | 196 | -1.51% | 10,300 | 20億6787万 | +1.55% |
| 01/19 | （IR情報）10:30 組織変更及び人事異動に関するお知らせ |
| 01/19 | 196 | 199 | 194 | 199 | +3.11% | 37,000 | 20億9952万 | +3.65% |
| 01/16 | （IR情報）15:30 2025年12月度の月次料飲売上状況について |
| 01/16 | 196 | 196 | 193 | 193 | -1.03% | 13,200 | 20億3622万 | +0.52% |
| 01/15 | 193 | 195 | 191 | 195 | +1.56% | 26,200 | 20億5732万 | +1.56% |
| 01/14 | 193 | 193 | 191 | 192 | -0.52% | 2,000 | 20億2567万 | 0% |
| 01/13 | 192 | 193 | 192 | 193 | +1.05% | 9,600 | 20億3622万 | +0.52% |
| 01/09 | 190 | 193 | 190 | 191 | 0% | 44,400 | 20億1512万 | -0.52% |
| 01/08 | 193 | 194 | 191 | 191 | -1.04% | 12,100 | 20億1512万 | -0.52% |
| 01/07 | 192 | 195 | 192 | 193 | -0.52% | 11,000 | 20億3622万 | 0% |
| 01/06 | 194 | 194 | 193 | 194 | +1.04% | 11,700 | 20億4677万 | +0.52% |
| 01/05 | 191 | 193 | 191 | 192 | +0.52% | 11,700 | 20億2567万 | -0.52% |
| 2025 |
| 12/30 | 191 | 193 | 191 | 191 | 0% | 12,800 | 20億1512万 | -1.04% |
| 12/29 | 191 | 192 | 191 | 191 | 0% | 17,400 | 20億1512万 | -1.04% |
| 12/26 | 191 | 192 | 190 | 191 | 0% | 165,300 | 20億1512万 | -1.04% |
| 12/25 | 191 | 192 | 191 | 191 | 0% | 9,700 | 20億1512万 | -1.04% |
| 12/24 | 191 | 192 | 191 | 191 | 0% | 27,400 | 20億1512万 | -1.04% |
| 12/23 | 191 | 192 | 191 | 191 | 0% | 20,400 | 20億1512万 | -1.04% |
| 12/22 | 192 | 193 | 191 | 191 | -0.52% | 26,300 | 20億1512万 | -1.55% |
| 12/19 | 191 | 193 | 191 | 192 | 0% | 21,600 | 20億2567万 | -1.03% |
| 12/18 | 191 | 193 | 191 | 192 | 0% | 6,400 | 20億2567万 | -1.03% |
| 12/17 | 192 | 192 | 191 | 192 | 0% | 6,100 | 20億2567万 | -1.03% |
| 12/16 | 193 | 194 | 192 | 192 | -0.52% | 6,200 | 20億2567万 | -1.03% |
| 12/15 | （IR情報）15:30 2025年11月度の月次料飲売上状況について |
| 12/15 | 191 | 193 | 191 | 193 | +0.52% | 11,400 | 20億3622万 | -0.52% |
| 12/12 | 191 | 193 | 191 | 192 | -1.03% | 15,600 | 20億2567万 | -1.03% |
| 12/11 | 192 | 194 | 191 | 194 | +0.52% | 10,800 | 20億4677万 | 0% |
| 12/10 | 193 | 194 | 192 | 193 | 0% | 11,800 | 20億3622万 | -0.52% |
| 12/09 | 193 | 194 | 192 | 193 | 0% | 8,800 | 20億3622万 | -1.03% |
| 12/08 | 194 | 195 | 193 | 193 | 0% | 13,900 | 20億3622万 | -1.03% |
| 12/05 | 193 | 194 | 193 | 193 | -1.03% | 5,500 | 20億3622万 | -1.03% |
| 12/04 | 195 | 195 | 193 | 195 | 0% | 5,900 | 20億5732万 | -0.51% |
| 12/03 | 194 | 195 | 194 | 195 | +0.52% | 6,100 | 20億5732万 | -0.51% |
| 12/02 | 195 | 195 | 194 | 194 | -1.02% | 9,500 | 20億4677万 | -1.02% |
| 12/01 | 197 | 198 | 196 | 196 | -0.51% | 12,000 | 20億6787万 | -0.51% |
| 11/28 | 195 | 197 | 195 | 197 | +1.03% | 103,700 | 20億7842万 | 0% |
| 11/27 | 194 | 195 | 193 | 195 | +0.52% | 20,400 | 20億5732万 | -1.52% |
| 11/26 | 194 | 195 | 193 | 194 | 0% | 18,100 | 20億4677万 | -2.02% |
| 11/25 | 193 | 195 | 193 | 194 | +0.52% | 6,200 | 20億4677万 | -2.02% |
| 11/21 | 193 | 194 | 192 | 193 | 0% | 9,100 | 20億3622万 | -3.02% |
| 11/20 | 195 | 198 | 192 | 193 | -1.03% | 23,100 | 20億3622万 | -3.02% |
| 11/19 | 194 | 197 | 191 | 195 | +0.52% | 25,000 | 20億5732万 | -2.5% |
| 11/18 | 194 | 195 | 191 | 194 | +0.52% | 18,200 | 20億4677万 | -3% |
| 11/17 | （IR情報）15:00 2025年10月度の月次料飲売上状況について |
| 11/17 | 197 | 197 | 193 | 193 | 0% | 9,100 | 20億3622万 | -3.5% |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)業績予想と実績値との差異に関するお知らせ |
| 11/14 | 192 | 198 | 192 | 193 | -1.03% | 22,700 | 20億3622万 | -3.5% |
| 11/13 | 193 | 195 | 193 | 195 | 0% | 9,300 | 20億5732万 | -2.99% |
| 11/12 | 195 | 195 | 193 | 195 | +0.52% | 60,100 | 20億5732万 | -2.99% |
| 11/11 | 197 | 197 | 194 | 194 | -0.51% | 14,900 | 20億4677万 | -3.48% |
| 11/10 | 195 | 196 | 195 | 195 | 0% | 9,200 | 20億5732万 | -2.99% |
| 11/07 | 192 | 198 | 192 | 195 | -0.51% | 33,200 | 20億5732万 | -3.47% |
| 11/06 | 197 | 198 | 195 | 196 | -0.51% | 44,600 | 20億6787万 | -2.97% |
| 11/05 | 198 | 201 | 196 | 197 | -0.51% | 99,000 | 20億7842万 | -2.48% |
| 11/04 | 201 | 229 | 196 | 198 | -1.49% | 1,495,100 | 20億8897万 | -1.98% |
| 10/31 | 202 | 203 | 201 | 201 | -0.5% | 3,800 | 21億2063万 | -0.5% |
| 10/30 | 201 | 203 | 201 | 202 | 0% | 7,500 | 21億3118万 | 0% |
| 10/29 | 201 | 202 | 201 | 202 | 0% | 1,800 | 21億3118万 | 0% |
| 10/28 | 203 | 203 | 201 | 202 | -0.98% | 11,700 | 21億3118万 | 0% |
| 10/27 | 206 | 207 | 203 | 204 | -0.49% | 8,300 | 21億5228万 | +0.99% |
| 10/24 | 207 | 208 | 205 | 205 | -0.97% | 6,200 | 21億6283万 | +1.49% |
| 10/23 | 207 | 208 | 205 | 207 | 0% | 27,500 | 21億8393万 | +2.99% |
| 10/22 | 206 | 207 | 205 | 207 | +1.47% | 8,100 | 21億8393万 | +2.99% |
| 10/21 | 206 | 206 | 204 | 204 | -1.92% | 24,300 | 21億5228万 | +1.49% |
| 10/20 | 204 | 209 | 204 | 208 | +1.96% | 37,900 | 21億9448万 | +3.48% |
| 10/17 | （IR情報）15:30 2025年9月度の月次料飲売上状況について |
| 10/17 | 204 | 204 | 201 | 204 | +0.49% | 15,400 | 21億5228万 | +2% |
| 10/16 | 202 | 203 | 201 | 203 | +0.5% | 16,900 | 21億4173万 | +1.5% |
| 10/15 | 201 | 203 | 198 | 202 | +1.51% | 14,100 | 21億3118万 | +1% |
| 10/15 | （空売り報告）個人 51,300株（0.48%）-0.06%義務消失 |
| 10/14 | 200 | 201 | 195 | 199 | -0.5% | 46,800 | 20億9952万 | -0.5% |
| 10/10 | 200 | 201 | 200 | 200 | 0% | 14,600 | 21億1008万 | 0% |
| 10/09 | 201 | 201 | 200 | 200 | 0% | 13,700 | 21億1008万 | 0% |
| 10/08 | 201 | 202 | 200 | 200 | -0.5% | 9,200 | 21億1008万 | 0% |
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。
