| 2026 |
| 06/02 | 169 | 170 | 168 | 170 | +0.59% | 18,700 | 17億9356万 | +3.03% |
| 06/01 | 169 | 170 | 169 | 169 | 0% | 9,900 | 17億8301万 | +2.42% |
| 05/29 | （5%ルール）あさしお（3.54%）テンポス HD（19.97%） |
| 05/29 | 168 | 169 | 168 | 169 | +0.6% | 7,100 | 17億8301万 | +2.42% |
| 05/28 | 168 | 168 | 166 | 168 | -0.59% | 4,100 | 17億7246万 | +1.82% |
| 05/27 | （IR情報）11:00 (訂正)「2026年3月期決算短信[日本基準](非連結)」の一部訂正について |
| 05/27 | 166 | 169 | 166 | 169 | +1.81% | 12,400 | 17億8301万 | +2.42% |
| 05/26 | 164 | 168 | 164 | 166 | +0.61% | 20,900 | 17億5136万 | +0.61% |
| 05/25 | 164 | 167 | 162 | 165 | +1.23% | 67,200 | 17億4081万 | 0% |
| 05/22 | 161 | 167 | 161 | 163 | +1.24% | 27,100 | 17億1971万 | -1.21% |
| 05/21 | 160 | 167 | 160 | 161 | +0.63% | 48,700 | 16億9861万 | -2.42% |
| 05/20 | 161 | 164 | 160 | 160 | 0% | 26,400 | 16億8806万 | -3.03% |
| 05/19 | 155 | 164 | 155 | 160 | +3.23% | 68,500 | 16億8806万 | -3.61% |
| 05/18 | （IR情報）15:45 2026年4月度の月次料飲売上状況について |
| 05/18 | （IR情報）15:30 代表取締役の異動(予定)及び親会社異動後のガバナンス体制に関するお知らせ |
| 05/18 | （IR情報）15:30 第三者割当による新株式の発行並びに、筆頭株主である支配株主の異動並びに資本金及び資本準備金の額の減少に関するお知らせ |
| 05/18 | 166 | 166 | 150 | 155 | -6.63% | 118,700 | 16億3531万 | -6.63% |
| 05/15 | （IR情報）15:10 2026年3月期通期業績予想値と実績値との差異に関するお知らせ |
| 05/15 | （IR情報）15:10 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | 169 | 170 | 166 | 166 | -1.19% | 35,500 | 17億5136万 | 0% |
| 05/14 | 168 | 168 | 166 | 168 | 0% | 7,000 | 17億7246万 | +1.2% |
| 05/13 | 165 | 168 | 165 | 168 | +0.6% | 7,500 | 17億7246万 | +1.2% |
| 05/12 | 166 | 167 | 165 | 167 | 0% | 7,400 | 17億6191万 | +0.6% |
| 05/11 | 167 | 168 | 165 | 167 | -0.6% | 25,400 | 17億6191万 | +0.6% |
| 05/08 | 168 | 169 | 167 | 168 | -0.59% | 36,700 | 17億7246万 | +1.2% |
| 05/07 | 166 | 169 | 164 | 169 | +2.42% | 30,000 | 17億8301万 | +1.81% |
| 05/01 | 165 | 169 | 164 | 165 | +0.61% | 30,100 | 17億4081万 | -0.6% |
| 04/30 | 164 | 167 | 162 | 164 | -0.61% | 27,700 | 17億3026万 | -1.2% |
| 04/28 | 162 | 165 | 162 | 165 | +1.23% | 21,500 | 17億4081万 | -1.2% |
| 04/27 | 165 | 165 | 161 | 163 | -1.21% | 22,000 | 17億1971万 | -2.4% |
| 04/24 | 163 | 165 | 163 | 165 | 0% | 4,700 | 17億4081万 | -1.79% |
| 04/23 | 167 | 167 | 164 | 165 | -1.2% | 9,400 | 17億4081万 | -1.79% |
| 04/22 | 166 | 167 | 164 | 167 | +1.21% | 21,800 | 17億6191万 | -1.18% |
| 04/21 | 168 | 168 | 164 | 165 | -1.2% | 22,500 | 17億4081万 | -2.94% |
| 04/20 | （IR情報）13:00 株式会社サンライズサービスとの業務提携契約締結に関するお知らせ |
| 04/20 | 165 | 176 | 165 | 167 | +0.6% | 65,500 | 17億6191万 | -1.76% |
| 04/17 | 167 | 167 | 165 | 166 | -0.6% | 18,500 | 17億5136万 | -2.92% |
| 04/16 | 166 | 167 | 164 | 167 | +0.6% | 10,200 | 17億6191万 | -2.91% |
| 04/15 | 166 | 166 | 164 | 166 | 0% | 8,500 | 17億5136万 | -3.49% |
| 04/14 | 165 | 166 | 165 | 166 | -0.6% | 13,000 | 17億5136万 | -4.05% |
| 04/13 | （IR情報）16:00 2026年3月度の月次料飲売上状況について |
| 04/13 | 166 | 167 | 165 | 167 | 0% | 8,300 | 17億6191万 | -3.47% |
| 04/10 | 166 | 167 | 165 | 167 | 0% | 9,200 | 17億6191万 | -4.02% |
| 04/09 | 167 | 168 | 166 | 167 | -0.6% | 8,200 | 17億6191万 | -4.02% |
| 04/08 | 166 | 168 | 165 | 168 | +1.82% | 9,600 | 17億7246万 | -4% |
| 04/07 | 166 | 166 | 165 | 165 | 0% | 5,800 | 17億4081万 | -5.71% |
| 04/06 | 164 | 168 | 164 | 165 | -0.6% | 9,100 | 17億4081万 | -6.25% |
| 04/03 | 164 | 166 | 164 | 166 | +1.84% | 14,800 | 17億5136万 | -6.21% |
| 04/02 | 166 | 167 | 163 | 163 | -1.21% | 17,100 | 17億1971万 | -8.43% |
| 04/01 | 166 | 168 | 164 | 165 | +0.61% | 17,000 | 17億4081万 | -7.3% |
| 03/31 | 165 | 166 | 157 | 164 | -0.61% | 97,800 | 17億3026万 | -8.38% |
| 03/30 | 173 | 173 | 164 | 165 | -4.62% | 84,900 | 17億4081万 | -8.33% |
| 03/27 | 176 | 178 | 168 | 173 | -2.26% | 82,100 | 18億2521万 | -4.42% |
| 03/26 | 178 | 179 | 177 | 177 | 0% | 5,500 | 18億6742万 | -2.21% |
| 03/25 | 179 | 180 | 177 | 177 | -1.12% | 9,600 | 18億6742万 | -2.75% |
| 03/24 | 176 | 179 | 176 | 179 | +1.7% | 6,300 | 18億8852万 | -1.65% |
| 03/23 | 177 | 181 | 176 | 176 | -1.68% | 16,000 | 18億5687万 | -3.3% |
| 03/19 | 181 | 181 | 178 | 179 | -1.65% | 9,200 | 18億8852万 | -2.19% |
| 03/18 | 182 | 185 | 180 | 182 | +0.55% | 6,900 | 19億2017万 | -0.55% |
| 03/17 | 182 | 186 | 181 | 181 | -1.09% | 12,900 | 19億962万 | -1.63% |
| 03/16 | （IR情報）15:30 2026年2月度の月次料飲売上状況について |
| 03/16 | （IR情報）15:30 役員報酬の減額に関するお知らせ |
| 03/16 | 183 | 183 | 181 | 183 | +1.1% | 3,500 | 19億3072万 | -0.54% |
| 03/13 | 181 | 183 | 181 | 181 | 0% | 9,900 | 19億962万 | -2.16% |
| 03/12 | 182 | 182 | 180 | 181 | 0% | 3,600 | 19億962万 | -2.16% |
| 03/11 | 182 | 183 | 181 | 181 | 0% | 10,500 | 19億962万 | -2.69% |
| 03/10 | 178 | 181 | 176 | 181 | +1.12% | 22,800 | 19億962万 | -2.69% |
| 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 通期業績予想の修正に関するお知らせ |
| 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 | 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% |
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。
