| 2026 |
| 08/21 | 3,810 | 3,815 | 3,805 | 3,815 | +0.13% | 2,000 | 176億3624万 | +0.66% |
| 08/20 | 3,800 | 3,810 | 3,795 | 3,810 | +0.26% | 3,200 | 176億1312万 | +0.55% |
| 08/19 | 3,805 | 3,810 | 3,800 | 3,800 | 0% | 2,700 | 175億6689万 | +0.29% |
| 08/18 | 3,805 | 3,805 | 3,795 | 3,800 | -0.13% | 2,600 | 175億6689万 | +0.32% |
| 08/17 | 3,800 | 3,805 | 3,790 | 3,805 | +0.26% | 4,100 | 175億9001万 | +0.45% |
| 08/14 | 3,785 | 3,795 | 3,785 | 3,795 | +0.13% | 2,000 | 175億4378万 | +0.21% |
| 08/13 | （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) |
| 08/13 | 3,785 | 3,795 | 3,785 | 3,790 | +0.13% | 1,600 | 175億2066万 | +0.08% |
| 08/12 | 3,785 | 3,795 | 3,785 | 3,785 | 0% | 1,900 | 174億9755万 | -0.05% |
| 08/10 | 3,795 | 3,795 | 3,785 | 3,785 | 0% | 1,400 | 174億9755万 | -0.03% |
| 08/07 | 3,790 | 3,795 | 3,785 | 3,785 | -0.26% | 2,900 | 174億9755万 | 0% |
| 08/06 | 3,790 | 3,795 | 3,790 | 3,795 | 0% | 2,100 | 175億4378万 | +0.29% |
| 08/05 | 3,800 | 3,800 | 3,790 | 3,795 | 0% | 1,500 | 175億4378万 | +0.37% |
| 08/04 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 2,400 | 175億4378万 | +0.42% |
| 08/03 | 3,795 | 3,795 | 3,780 | 3,790 | 0% | 2,900 | 175億2066万 | +0.34% |
| 07/31 | 3,795 | 3,795 | 3,775 | 3,790 | -0.13% | 2,900 | 175億2066万 | +0.42% |
| 07/30 | 3,785 | 3,795 | 3,780 | 3,795 | +0.13% | 1,800 | 175億4378万 | +0.64% |
| 07/29 | 3,790 | 3,790 | 3,785 | 3,790 | +0.26% | 1,600 | 175億2066万 | +0.56% |
| 07/28 | 3,785 | 3,785 | 3,780 | 3,780 | -0.13% | 1,500 | 174億7444万 | +0.37% |
| 07/27 | 3,780 | 3,785 | 3,780 | 3,785 | 0% | 1,600 | 174億9755万 | +0.56% |
| 07/24 | 3,780 | 3,785 | 3,775 | 3,785 | +0.13% | 800 | 174億9755万 | +0.64% |
| 07/23 | 3,780 | 3,790 | 3,780 | 3,780 | 0% | 1,300 | 174億7444万 | +0.59% |
| 07/22 | 3,765 | 3,780 | 3,765 | 3,780 | +0.4% | 2,100 | 174億7444万 | +0.67% |
| 07/21 | 3,770 | 3,775 | 3,765 | 3,765 | -0.13% | 1,700 | 174億509万 | +0.32% |
| 07/17 | 3,795 | 3,795 | 3,770 | 3,770 | -0.53% | 3,300 | 174億2821万 | +0.51% |
| 07/16 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 1,400 | 175億2066万 | +1.09% |
| 07/15 | 3,790 | 3,795 | 3,790 | 3,790 | -0.13% | 700 | 175億2066万 | +1.17% |
| 07/14 | 3,795 | 3,800 | 3,785 | 3,795 | +0.13% | 2,300 | 175億4378万 | +1.39% |
| 07/13 | 3,795 | 3,795 | 3,790 | 3,790 | -0.13% | 2,000 | 175億2066万 | +1.34% |
| 07/10 | 3,790 | 3,795 | 3,780 | 3,795 | +0.13% | 1,500 | 175億4378万 | +1.55% |
| 07/09 | 3,780 | 3,790 | 3,775 | 3,790 | +0.13% | 1,400 | 175億2066万 | +1.5% |
| 07/08 | 3,780 | 3,785 | 3,775 | 3,785 | +0.13% | 2,500 | 174億9755万 | +1.45% |
| 07/07 | 3,770 | 3,780 | 3,770 | 3,780 | +0.13% | 1,800 | 174億7444万 | +1.39% |
| 07/06 | 3,770 | 3,775 | 3,765 | 3,775 | +0.4% | 3,400 | 174億5132万 | +1.32% |
| 07/03 | 3,745 | 3,760 | 3,745 | 3,760 | +0.4% | 3,700 | 173億8198万 | +0.99% |
| 07/02 | 3,745 | 3,745 | 3,740 | 3,745 | +0.13% | 2,100 | 173億1264万 | +0.64% |
| 07/01 | 3,735 | 3,740 | 3,735 | 3,740 | 0% | 1,100 | 172億8952万 | +0.54% |
| 06/30 | 3,725 | 3,740 | 3,725 | 3,740 | 0% | 2,800 | 172億8952万 | +0.59% |
| 06/29 | （IR情報）16:00 第48期定時株主総会における議決権行使結果に関するお知らせ |
| 06/29 | 3,725 | 3,740 | 3,725 | 3,740 | +0.54% | 4,700 | 172億8952万 | +0.65% |
| 06/26 | 3,725 | 3,725 | 3,715 | 3,720 | 0% | 700 | 171億9706万 | +0.13% |
| 06/25 | 3,720 | 3,725 | 3,715 | 3,720 | -0.13% | 900 | 171億9706万 | +0.16% |
| 06/24 | 3,715 | 3,725 | 3,710 | 3,725 | +0.27% | 1,500 | 172億2018万 | +0.32% |
| 06/23 | 3,730 | 3,730 | 3,715 | 3,715 | -0.4% | 1,800 | 171億7395万 | +0.08% |
| 06/22 | 3,710 | 3,730 | 3,710 | 3,730 | +0.4% | 2,900 | 172億4329万 | +0.51% |
| 06/19 | 3,720 | 3,730 | 3,715 | 3,715 | -0.13% | 2,300 | 171億7395万 | +0.16% |
| 06/18 | 3,715 | 3,720 | 3,710 | 3,720 | +0.27% | 1,800 | 171億9706万 | +0.32% |
| 06/17 | 3,710 | 3,715 | 3,710 | 3,710 | 0% | 1,600 | 171億5084万 | +0.08% |
| 06/16 | 3,710 | 3,715 | 3,710 | 3,710 | -0.13% | 1,200 | 171億5084万 | +0.11% |
| 06/15 | 3,710 | 3,720 | 3,705 | 3,715 | -0.13% | 3,600 | 171億7395万 | +0.24% |
| 06/12 | 3,725 | 3,725 | 3,705 | 3,720 | +0.13% | 2,400 | 171億9706万 | +0.4% |
| 06/11 | 3,710 | 3,720 | 3,705 | 3,715 | -0.27% | 1,700 | 171億7395万 | +0.3% |
| 06/10 | 3,720 | 3,725 | 3,715 | 3,725 | +0.27% | 700 | 172億2018万 | +0.57% |
| 06/09 | 3,710 | 3,715 | 3,710 | 3,715 | 0% | 600 | 171億7395万 | +0.3% |
| 06/08 | 3,720 | 3,725 | 3,715 | 3,715 | -0.13% | 800 | 171億7395万 | +0.32% |
| 06/05 | 3,715 | 3,725 | 3,710 | 3,720 | 0% | 1,500 | 171億9706万 | +0.46% |
| 06/04 | 3,720 | 3,720 | 3,710 | 3,720 | +0.13% | 2,000 | 171億9706万 | +0.51% |
| 06/03 | （IR情報）16:00 2026年3月期の直営店舗の月次売上高等にかかる前年対比率について |
| 06/03 | 3,715 | 3,725 | 3,710 | 3,715 | 0% | 3,000 | 171億7395万 | +0.41% |
| 06/02 | 3,720 | 3,720 | 3,710 | 3,715 | -0.13% | 2,200 | 171億7395万 | +0.43% |
| 06/01 | 3,710 | 3,720 | 3,705 | 3,720 | +0.27% | 2,200 | 171億9706万 | +0.59% |
| 05/29 | 3,700 | 3,715 | 3,700 | 3,710 | +0.27% | 1,900 | 171億5084万 | +0.35% |
| 05/28 | 3,710 | 3,710 | 3,700 | 3,700 | 0% | 2,300 | 171億461万 | +0.08% |
| 05/27 | 3,705 | 3,710 | 3,700 | 3,700 | 0% | 1,400 | 171億461万 | +0.08% |
| 05/26 | （IR情報）16:00 役員人事に関するお知らせ |
| 05/26 | 3,700 | 3,705 | 3,695 | 3,700 | 0% | 2,600 | 171億461万 | +0.11% |
| 05/25 | 3,710 | 3,710 | 3,700 | 3,700 | +0.14% | 1,600 | 171億461万 | +0.11% |
| 05/22 | 3,705 | 3,710 | 3,695 | 3,695 | -0.14% | 1,900 | 170億8149万 | -0.03% |
| 05/21 | 3,705 | 3,715 | 3,700 | 3,700 | +0.27% | 1,000 | 171億461万 | +0.11% |
| 05/20 | 3,700 | 3,700 | 3,690 | 3,690 | 0% | 2,000 | 170億5838万 | -0.19% |
| 05/19 | 3,695 | 3,695 | 3,690 | 3,690 | -0.14% | 1,100 | 170億5838万 | -0.22% |
| 05/18 | 3,695 | 3,695 | 3,685 | 3,695 | +0.27% | 900 | 170億8149万 | -0.11% |
| 05/15 | 3,685 | 3,700 | 3,680 | 3,685 | -0.14% | 3,200 | 170億3526万 | -0.41% |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）16:00 連結業績予想値と実績値との差異及び特別損失の計上に関するお知らせ |
| 05/14 | 3,690 | 3,700 | 3,685 | 3,690 | 0% | 1,200 | 170億5838万 | -0.3% |
| 05/13 | 3,690 | 3,700 | 3,690 | 3,690 | -0.27% | 1,300 | 170億5838万 | -0.35% |
| 05/12 | 3,695 | 3,720 | 3,680 | 3,700 | +0.14% | 2,700 | 171億461万 | -0.11% |
| 05/11 | 3,700 | 3,710 | 3,685 | 3,695 | -0.14% | 3,500 | 170億8149万 | -0.24% |
| 05/08 | 3,705 | 3,720 | 3,695 | 3,700 | -0.13% | 1,800 | 171億461万 | -0.05% |
| 05/07 | 3,730 | 3,730 | 3,705 | 3,705 | -0.54% | 2,300 | 171億2772万 | +0.08% |
| 05/01 | 3,720 | 3,735 | 3,700 | 3,725 | +0.68% | 1,800 | 172億2018万 | +0.49% |
| 04/30 | 3,710 | 3,725 | 3,700 | 3,700 | -0.13% | 2,100 | 171億461万 | -0.3% |
| 04/28 | 3,685 | 3,715 | 3,685 | 3,705 | +0.54% | 1,300 | 171億2772万 | -0.32% |
| 04/27 | 3,695 | 3,700 | 3,675 | 3,685 | -0.14% | 2,200 | 170億3526万 | -0.99% |
| 04/24 | 3,685 | 3,690 | 3,680 | 3,690 | 0% | 1,800 | 170億5838万 | -1.02% |
| 04/23 | 3,720 | 3,720 | 3,690 | 3,690 | 0% | 2,100 | 170億5838万 | -1.2% |
| 04/22 | 3,710 | 3,720 | 3,690 | 3,690 | -0.27% | 1,800 | 170億5838万 | -1.39% |
| 04/21 | 3,720 | 3,720 | 3,700 | 3,700 | -0.27% | 1,900 | 171億461万 | -1.28% |
| 04/20 | 3,710 | 3,710 | 3,690 | 3,710 | +0.68% | 1,800 | 171億5084万 | -1.17% |
| 04/17 | 3,695 | 3,715 | 3,680 | 3,685 | -0.14% | 2,000 | 170億3526万 | -1.97% |
| 04/16 | 3,690 | 3,710 | 3,670 | 3,690 | -0.14% | 1,700 | 170億5838万 | -1.99% |
| 04/15 | 3,695 | 3,700 | 3,670 | 3,695 | 0% | 4,000 | 170億8149万 | -2.02% |
| 04/14 | 3,720 | 3,725 | 3,695 | 3,695 | -0.4% | 2,200 | 170億8149万 | -2.15% |
| 04/13 | 3,710 | 3,715 | 3,700 | 3,710 | 0% | 2,500 | 171億5084万 | -1.85% |
| 04/10 | 3,715 | 3,720 | 3,710 | 3,710 | -0.13% | 1,600 | 171億5084万 | -1.98% |
| 04/09 | 3,725 | 3,725 | 3,710 | 3,715 | 0% | 2,000 | 171億7395万 | -1.95% |
| 04/08 | 3,715 | 3,735 | 3,705 | 3,715 | 0% | 3,400 | 171億7395万 | -2.03% |
| 04/07 | 3,725 | 3,735 | 3,715 | 3,715 | -0.27% | 5,000 | 171億7395万 | -2.16% |
| 04/06 | 3,735 | 3,740 | 3,725 | 3,725 | -0.27% | 1,900 | 172億2018万 | -2.05% |
| 04/03 | 3,715 | 3,745 | 3,715 | 3,735 | +0.54% | 2,800 | 172億6641万 | -1.92% |
| 04/02 | 3,705 | 3,740 | 3,705 | 3,715 | +0.27% | 4,200 | 171億7395万 | -2.52% |
| 04/01 | 3,660 | 3,705 | 3,660 | 3,705 | +1.93% | 3,100 | 171億2772万 | -2.88% |
| 03/31 | 3,695 | 3,695 | 3,635 | 3,635 | -1.62% | 6,400 | 168億412万 | -4.79% |
| 03/30 | 3,625 | 3,700 | 3,600 | 3,695 | -3.52% | 14,500 | 170億8149万 | -3.37% |
| 03/27 | 3,840 | 3,845 | 3,820 | 3,830 | -0.26% | 12,900 | 177億558万 | +0.05% |
| 03/24 | （IR情報）16:00 連結子会社からの配当金受領に関するお知らせ |
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。
