| 2026 |
| 10/05 | 3,720 | 3,750 | 3,715 | 3,750 | +0.81% | 2,800 | - | -1.68% |
| 10/02 | 3,750 | 3,750 | 3,720 | 3,720 | -0.4% | 2,400 | - | -2.57% |
| 10/01 | 3,730 | 3,740 | 3,715 | 3,735 | +0.13% | 3,500 | - | -2.28% |
| 09/30 | 3,740 | 3,750 | 3,715 | 3,730 | +0.4% | 2,500 | - | -2.51% |
| 09/29 | 3,690 | 3,740 | 3,680 | 3,715 | -0.93% | 12,000 | - | -2.98% |
| 09/28 | 3,805 | 3,815 | 3,750 | 3,750 | -1.7% | 18,700 | - | -2.17% |
| 09/25 | 3,830 | 3,830 | 3,815 | 3,815 | -0.39% | 8,600 | - | -0.52% |
| 09/24 | 3,840 | 3,840 | 3,810 | 3,830 | -0.13% | 13,100 | - | -0.1% |
| 09/18 | 3,835 | 3,840 | 3,835 | 3,835 | 0% | 5,400 | - | +0.05% |
| 09/17 | 3,845 | 3,845 | 3,835 | 3,835 | -0.26% | 2,100 | - | +0.08% |
| 09/16 | 3,840 | 3,845 | 3,835 | 3,845 | +0.13% | 1,900 | - | +0.39% |
| 09/15 | 3,835 | 3,845 | 3,835 | 3,840 | +0.13% | 2,700 | - | +0.31% |
| 09/14 | 3,845 | 3,850 | 3,835 | 3,835 | 0% | 4,300 | - | +0.26% |
| 09/11 | 3,840 | 3,845 | 3,835 | 3,835 | -0.13% | 2,700 | - | +0.31% |
| 09/10 | 3,845 | 3,845 | 3,840 | 3,840 | -0.13% | 2,100 | - | +0.47% |
| 09/09 | 3,840 | 3,845 | 3,830 | 3,845 | +0.13% | 1,400 | - | +0.65% |
| 09/08 | 3,840 | 3,840 | 3,830 | 3,840 | 0% | 1,400 | - | +0.58% |
| 09/07 | 3,840 | 3,845 | 3,840 | 3,840 | 0% | 1,800 | - | +0.63% |
| 09/04 | 3,850 | 3,850 | 3,835 | 3,840 | 0% | 1,100 | - | +0.68% |
| 09/03 | 3,850 | 3,850 | 3,835 | 3,840 | -0.26% | 4,800 | - | +0.73% |
| 09/02 | 3,855 | 3,855 | 3,840 | 3,850 | 0% | 3,800 | - | +1.05% |
| 09/01 | 3,850 | 3,860 | 3,850 | 3,850 | 0% | 2,400 | - | +1.13% |
| 08/31 | 3,850 | 3,855 | 3,845 | 3,850 | 0% | 3,000 | - | +1.18% |
| 08/28 | 3,845 | 3,850 | 3,835 | 3,850 | +0.39% | 3,200 | - | +1.26% |
| 08/27 | 3,840 | 3,840 | 3,830 | 3,835 | -0.13% | 2,400 | - | +0.95% |
| 08/26 | 3,840 | 3,840 | 3,835 | 3,840 | +0.26% | 2,500 | - | +1.13% |
| 08/25 | 3,830 | 3,830 | 3,820 | 3,830 | 0% | 2,300 | - | +0.95% |
| 08/24 | 3,815 | 3,830 | 3,810 | 3,830 | +0.39% | 3,400 | - | +1% |
| 08/21 | 3,810 | 3,815 | 3,805 | 3,815 | +0.13% | 2,000 | - | +0.66% |
| 08/20 | 3,800 | 3,810 | 3,795 | 3,810 | +0.26% | 3,200 | - | +0.55% |
| 08/19 | 3,805 | 3,810 | 3,800 | 3,800 | 0% | 2,700 | - | +0.29% |
| 08/18 | 3,805 | 3,805 | 3,795 | 3,800 | -0.13% | 2,600 | - | +0.32% |
| 08/17 | 3,800 | 3,805 | 3,790 | 3,805 | +0.26% | 4,100 | - | +0.45% |
| 08/14 | 3,785 | 3,795 | 3,785 | 3,795 | +0.13% | 2,000 | - | +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 | - | +0.08% |
| 08/12 | 3,785 | 3,795 | 3,785 | 3,785 | 0% | 1,900 | - | -0.05% |
| 08/10 | 3,795 | 3,795 | 3,785 | 3,785 | 0% | 1,400 | - | -0.03% |
| 08/07 | 3,790 | 3,795 | 3,785 | 3,785 | -0.26% | 2,900 | - | 0% |
| 08/06 | 3,790 | 3,795 | 3,790 | 3,795 | 0% | 2,100 | - | +0.29% |
| 08/05 | 3,800 | 3,800 | 3,790 | 3,795 | 0% | 1,500 | - | +0.37% |
| 08/04 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 2,400 | - | +0.42% |
| 08/03 | 3,795 | 3,795 | 3,780 | 3,790 | 0% | 2,900 | - | +0.34% |
| 07/31 | 3,795 | 3,795 | 3,775 | 3,790 | -0.13% | 2,900 | - | +0.42% |
| 07/30 | 3,785 | 3,795 | 3,780 | 3,795 | +0.13% | 1,800 | - | +0.64% |
| 07/29 | 3,790 | 3,790 | 3,785 | 3,790 | +0.26% | 1,600 | - | +0.56% |
| 07/28 | 3,785 | 3,785 | 3,780 | 3,780 | -0.13% | 1,500 | - | +0.37% |
| 07/27 | 3,780 | 3,785 | 3,780 | 3,785 | 0% | 1,600 | - | +0.56% |
| 07/24 | 3,780 | 3,785 | 3,775 | 3,785 | +0.13% | 800 | - | +0.64% |
| 07/23 | 3,780 | 3,790 | 3,780 | 3,780 | 0% | 1,300 | - | +0.59% |
| 07/22 | 3,765 | 3,780 | 3,765 | 3,780 | +0.4% | 2,100 | - | +0.67% |
| 07/21 | 3,770 | 3,775 | 3,765 | 3,765 | -0.13% | 1,700 | - | +0.32% |
| 07/17 | 3,795 | 3,795 | 3,770 | 3,770 | -0.53% | 3,300 | - | +0.51% |
| 07/16 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 1,400 | - | +1.09% |
| 07/15 | 3,790 | 3,795 | 3,790 | 3,790 | -0.13% | 700 | - | +1.17% |
| 07/14 | 3,795 | 3,800 | 3,785 | 3,795 | +0.13% | 2,300 | - | +1.39% |
| 07/13 | 3,795 | 3,795 | 3,790 | 3,790 | -0.13% | 2,000 | - | +1.34% |
| 07/10 | 3,790 | 3,795 | 3,780 | 3,795 | +0.13% | 1,500 | - | +1.55% |
| 07/09 | 3,780 | 3,790 | 3,775 | 3,790 | +0.13% | 1,400 | - | +1.5% |
| 07/08 | 3,780 | 3,785 | 3,775 | 3,785 | +0.13% | 2,500 | - | +1.45% |
| 07/07 | 3,770 | 3,780 | 3,770 | 3,780 | +0.13% | 1,800 | - | +1.39% |
| 07/06 | 3,770 | 3,775 | 3,765 | 3,775 | +0.4% | 3,400 | - | +1.32% |
| 07/03 | 3,745 | 3,760 | 3,745 | 3,760 | +0.4% | 3,700 | - | +0.99% |
| 07/02 | 3,745 | 3,745 | 3,740 | 3,745 | +0.13% | 2,100 | - | +0.64% |
| 07/01 | 3,735 | 3,740 | 3,735 | 3,740 | 0% | 1,100 | - | +0.54% |
| 06/30 | 3,725 | 3,740 | 3,725 | 3,740 | 0% | 2,800 | - | +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 | - | +0.65% |
| 06/26 | 3,725 | 3,725 | 3,715 | 3,720 | 0% | 700 | - | +0.13% |
| 06/25 | 3,720 | 3,725 | 3,715 | 3,720 | -0.13% | 900 | - | +0.16% |
| 06/24 | 3,715 | 3,725 | 3,710 | 3,725 | +0.27% | 1,500 | - | +0.32% |
| 06/23 | 3,730 | 3,730 | 3,715 | 3,715 | -0.4% | 1,800 | - | +0.08% |
| 06/22 | 3,710 | 3,730 | 3,710 | 3,730 | +0.4% | 2,900 | - | +0.51% |
| 06/19 | 3,720 | 3,730 | 3,715 | 3,715 | -0.13% | 2,300 | - | +0.16% |
| 06/18 | 3,715 | 3,720 | 3,710 | 3,720 | +0.27% | 1,800 | - | +0.32% |
| 06/17 | 3,710 | 3,715 | 3,710 | 3,710 | 0% | 1,600 | - | +0.08% |
| 06/16 | 3,710 | 3,715 | 3,710 | 3,710 | -0.13% | 1,200 | - | +0.11% |
| 06/15 | 3,710 | 3,720 | 3,705 | 3,715 | -0.13% | 3,600 | - | +0.24% |
| 06/12 | 3,725 | 3,725 | 3,705 | 3,720 | +0.13% | 2,400 | - | +0.4% |
| 06/11 | 3,710 | 3,720 | 3,705 | 3,715 | -0.27% | 1,700 | - | +0.3% |
| 06/10 | 3,720 | 3,725 | 3,715 | 3,725 | +0.27% | 700 | - | +0.57% |
| 06/09 | 3,710 | 3,715 | 3,710 | 3,715 | 0% | 600 | - | +0.3% |
| 06/08 | 3,720 | 3,725 | 3,715 | 3,715 | -0.13% | 800 | - | +0.32% |
| 06/05 | 3,715 | 3,725 | 3,710 | 3,720 | 0% | 1,500 | - | +0.46% |
| 06/04 | 3,720 | 3,720 | 3,710 | 3,720 | +0.13% | 2,000 | - | +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 | - | +0.41% |
| 06/02 | 3,720 | 3,720 | 3,710 | 3,715 | -0.13% | 2,200 | - | +0.43% |
| 06/01 | 3,710 | 3,720 | 3,705 | 3,720 | +0.27% | 2,200 | - | +0.59% |
| 05/29 | 3,700 | 3,715 | 3,700 | 3,710 | +0.27% | 1,900 | - | +0.35% |
| 05/28 | 3,710 | 3,710 | 3,700 | 3,700 | 0% | 2,300 | - | +0.08% |
| 05/27 | 3,705 | 3,710 | 3,700 | 3,700 | 0% | 1,400 | - | +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 | - | +0.11% |
| 05/25 | 3,710 | 3,710 | 3,700 | 3,700 | +0.14% | 1,600 | - | +0.11% |
| 05/22 | 3,705 | 3,710 | 3,695 | 3,695 | -0.14% | 1,900 | - | -0.03% |
| 05/21 | 3,705 | 3,715 | 3,700 | 3,700 | +0.27% | 1,000 | - | +0.11% |
| 05/20 | 3,700 | 3,700 | 3,690 | 3,690 | 0% | 2,000 | - | -0.19% |
| 05/19 | 3,695 | 3,695 | 3,690 | 3,690 | -0.14% | 1,100 | - | -0.22% |
| 05/18 | 3,695 | 3,695 | 3,685 | 3,695 | +0.27% | 900 | - | -0.11% |
| 05/15 | 3,685 | 3,700 | 3,680 | 3,685 | -0.14% | 3,200 | - | -0.41% |
| 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 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 3,690 | 3,700 | 3,685 | 3,690 | 0% | 1,200 | - | -0.3% |
| 05/13 | 3,690 | 3,700 | 3,690 | 3,690 | -0.27% | 1,300 | - | -0.35% |
| 05/12 | 3,695 | 3,720 | 3,680 | 3,700 | +0.14% | 2,700 | - | -0.11% |
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。
