| 2026 |
| 03/06 | 3,350 | 3,375 | 3,350 | 3,355 | +0.15% | 1,900 | 188億4483万 | -0.03% |
| 03/05 | 3,305 | 3,355 | 3,305 | 3,350 | +1.36% | 4,600 | 188億1674万 | -0.15% |
| 03/04 | 3,300 | 3,360 | 3,300 | 3,305 | -1.05% | 7,700 | 185億6398万 | -1.46% |
| 03/03 | 3,355 | 3,385 | 3,320 | 3,340 | -0.6% | 4,400 | 187億6057万 | -0.51% |
| 03/02 | 3,390 | 3,390 | 3,330 | 3,360 | -0.74% | 4,500 | 188億7291万 | +0.06% |
| 02/27 | 3,390 | 3,390 | 3,370 | 3,385 | +0.15% | 1,300 | 190億1334万 | +0.8% |
| 02/26 | 3,385 | 3,385 | 3,365 | 3,380 | -0.29% | 4,100 | 189億8525万 | +0.66% |
| 02/25 | 3,385 | 3,390 | 3,360 | 3,390 | +0.15% | 3,100 | 190億4142万 | +0.95% |
| 02/24 | （IR情報）15:30 出店計画の見送りに関するお知らせ |
| 02/24 | 3,385 | 3,385 | 3,365 | 3,385 | -0.15% | 1,200 | 190億1334万 | +0.8% |
| 02/20 | 3,390 | 3,390 | 3,360 | 3,390 | +0.3% | 2,400 | 190億4142万 | +0.92% |
| 02/19 | 3,365 | 3,385 | 3,365 | 3,380 | 0% | 1,600 | 189億8525万 | +0.6% |
| 02/18 | 3,385 | 3,390 | 3,360 | 3,380 | +0.3% | 2,100 | 189億8525万 | +0.54% |
| 02/17 | 3,350 | 3,370 | 3,340 | 3,370 | +0.6% | 1,500 | 189億2908万 | +0.24% |
| 02/16 | 3,405 | 3,425 | 3,335 | 3,350 | -0.45% | 3,400 | 188億1674万 | -0.39% |
| 02/13 | 3,345 | 3,370 | 3,340 | 3,365 | +0.3% | 2,300 | 189億100万 | +0.06% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/12 | 3,360 | 3,360 | 3,355 | 3,355 | +0.45% | 400 | 188億4483万 | -0.27% |
| 02/10 | 3,355 | 3,360 | 3,340 | 3,340 | -0.74% | 3,200 | 187億6057万 | -0.71% |
| 02/09 | 3,355 | 3,370 | 3,350 | 3,365 | +0.75% | 1,400 | 189億100万 | 0% |
| 02/06 | 3,345 | 3,350 | 3,340 | 3,340 | -0.15% | 500 | 187億6057万 | -0.77% |
| 02/05 | 3,340 | 3,355 | 3,340 | 3,345 | 0% | 900 | 187億8866万 | -0.68% |
| 02/04 | 3,340 | 3,345 | 3,310 | 3,345 | +0.15% | 1,000 | 187億8866万 | -0.71% |
| 02/03 | 3,320 | 3,365 | 3,310 | 3,340 | +0.6% | 2,400 | 187億6057万 | -0.86% |
| 02/02 | 3,345 | 3,375 | 3,320 | 3,320 | -0.75% | 1,600 | 186億4824万 | -1.45% |
| 01/30 | 3,350 | 3,365 | 3,320 | 3,345 | +0.6% | 1,100 | 187億8866万 | -0.68% |
| 01/29 | 3,325 | 3,325 | 3,325 | 3,325 | +0.15% | 300 | 186億7632万 | -1.22% |
| 01/28 | 3,330 | 3,330 | 3,305 | 3,320 | -0.6% | 1,300 | 186億4824万 | -1.28% |
| 01/27 | 3,370 | 3,370 | 3,340 | 3,340 | -0.89% | 900 | 187億6057万 | -0.6% |
| 01/26 | 3,375 | 3,375 | 3,350 | 3,370 | +0.15% | 1,100 | 189億2908万 | +0.39% |
| 01/23 | 3,380 | 3,405 | 3,350 | 3,365 | 0% | 1,900 | 189億100万 | +0.36% |
| 01/22 | 3,370 | 3,380 | 3,365 | 3,365 | -0.3% | 2,700 | 189億100万 | +0.48% |
| 01/21 | 3,375 | 3,375 | 3,370 | 3,375 | 0% | 1,200 | 189億5717万 | +0.9% |
| 01/20 | 3,385 | 3,390 | 3,375 | 3,375 | -0.74% | 1,200 | 189億5717万 | +0.93% |
| 01/19 | 3,420 | 3,420 | 3,395 | 3,400 | 0% | 700 | 190億9759万 | +1.67% |
| 01/16 | 3,420 | 3,430 | 3,380 | 3,400 | -0.73% | 2,300 | 190億9759万 | +1.71% |
| 01/15 | 3,415 | 3,425 | 3,415 | 3,425 | -0.15% | 1,100 | 192億3801万 | +2.48% |
| 01/14 | 3,400 | 3,440 | 3,380 | 3,430 | +1.33% | 5,200 | 192億6610万 | +2.69% |
| 01/13 | 3,380 | 3,410 | 3,380 | 3,385 | +0.15% | 1,200 | 190億1334万 | +1.41% |
| 01/09 | 3,370 | 3,445 | 3,370 | 3,380 | +0.3% | 3,600 | 189億8525万 | +1.26% |
| 01/08 | 3,395 | 3,400 | 3,340 | 3,370 | -0.3% | 3,200 | 189億2908万 | +0.96% |
| 01/07 | 3,380 | 3,385 | 3,380 | 3,380 | +0.6% | 2,500 | 189億8525万 | +1.23% |
| 01/06 | 3,360 | 3,365 | 3,360 | 3,360 | 0% | 900 | 188億7291万 | +0.54% |
| 01/05 | 3,380 | 3,380 | 3,350 | 3,360 | -0.59% | 1,400 | 188億7291万 | +0.48% |
| 2025 |
| 12/30 | 3,370 | 3,390 | 3,355 | 3,380 | -0.29% | 1,000 | 189億8525万 | +0.99% |
| 12/29 | 3,370 | 3,410 | 3,365 | 3,390 | +0.59% | 2,400 | 190億4142万 | +1.22% |
| 12/26 | 3,335 | 3,370 | 3,325 | 3,370 | +0.75% | 3,900 | 189億2908万 | +0.6% |
| 12/25 | 3,350 | 3,350 | 3,325 | 3,345 | -0.3% | 3,600 | 187億8866万 | -0.15% |
| 12/24 | 3,285 | 3,420 | 3,280 | 3,355 | +1.67% | 7,000 | 188億4483万 | +0.09% |
| 12/23 | 3,290 | 3,310 | 3,275 | 3,300 | +0.61% | 8,700 | 185億3590万 | -1.64% |
| 12/22 | 3,260 | 3,285 | 3,250 | 3,280 | +0.61% | 6,200 | 184億2356万 | -2.38% |
| 12/19 | 3,240 | 3,265 | 3,240 | 3,260 | +0.62% | 4,500 | 183億1122万 | -3.18% |
| 12/18 | 3,250 | 3,255 | 3,230 | 3,240 | -0.46% | 6,000 | 181億9888万 | -4.03% |
| 12/17 | 3,265 | 3,275 | 3,250 | 3,255 | -0.46% | 1,800 | 182億8313万 | -3.87% |
| 12/16 | 3,270 | 3,270 | 3,250 | 3,270 | 0% | 3,400 | 183億6739万 | -3.71% |
| 12/15 | 3,285 | 3,290 | 3,250 | 3,270 | -0.3% | 9,000 | 183億6739万 | -3.99% |
| 12/12 | 3,345 | 3,350 | 3,280 | 3,280 | -2.09% | 11,600 | 184億2356万 | -3.98% |
| 12/11 | 3,355 | 3,360 | 3,350 | 3,350 | -0.3% | 2,200 | 188億1674万 | -2.22% |
| 12/10 | 3,360 | 3,380 | 3,345 | 3,360 | -0.44% | 3,200 | 188億7291万 | -2.13% |
| 12/09 | 3,350 | 3,395 | 3,350 | 3,375 | -0.3% | 4,800 | 189億5717万 | -1.89% |
| 12/08 | 3,365 | 3,385 | 3,365 | 3,385 | +0.15% | 3,500 | 190億1334万 | -1.8% |
| 12/05 | 3,380 | 3,385 | 3,370 | 3,380 | 0% | 1,700 | 189億8525万 | -2.14% |
| 12/04 | 3,375 | 3,380 | 3,370 | 3,380 | +0.15% | 1,900 | 189億8525万 | -2.31% |
| 12/03 | 3,390 | 3,390 | 3,375 | 3,375 | -0.44% | 1,400 | 189億5717万 | -2.65% |
| 12/02 | 3,405 | 3,405 | 3,390 | 3,390 | -0.15% | 2,300 | 190億4142万 | -2.45% |
| 12/01 | 3,400 | 3,420 | 3,395 | 3,395 | -1.16% | 3,300 | 190億6951万 | -2.5% |
| 11/28 | 3,410 | 3,435 | 3,400 | 3,435 | +0.73% | 1,800 | 192億9418万 | -1.55% |
| 11/27 | 3,435 | 3,440 | 3,410 | 3,410 | -0.73% | 3,100 | 191億5376万 | -2.43% |
| 11/26 | 3,435 | 3,475 | 3,415 | 3,435 | 0% | 4,900 | 192億9418万 | -1.89% |
| 11/25 | 3,425 | 3,440 | 3,395 | 3,435 | +0.73% | 3,300 | 192億9418万 | -2.03% |
| 11/21 | 3,375 | 3,420 | 3,345 | 3,410 | +1.04% | 8,100 | 191億5376万 | -2.85% |
| 11/20 | 3,430 | 3,430 | 3,375 | 3,375 | -1.03% | 4,000 | 189億5717万 | -4.01% |
| 11/19 | 3,420 | 3,425 | 3,380 | 3,410 | -0.15% | 4,000 | 191億5376万 | -3.23% |
| 11/18 | 3,420 | 3,425 | 3,405 | 3,415 | -0.15% | 3,000 | 191億8185万 | -3.23% |
| 11/17 | 3,465 | 3,475 | 3,420 | 3,420 | -1.3% | 7,400 | 192億993万 | -3.25% |
| 11/14 | 3,480 | 3,490 | 3,465 | 3,465 | -0.57% | 3,300 | 194億6269万 | -2.12% |
| 11/13 | 3,490 | 3,510 | 3,480 | 3,485 | -0.29% | 3,300 | 195億7503万 | -1.69% |
| 11/12 | 3,505 | 3,505 | 3,485 | 3,495 | -0.43% | 2,800 | 196億3120万 | -1.52% |
| 11/11 | 3,505 | 3,550 | 3,500 | 3,510 | -0.14% | 2,500 | 197億1545万 | -1.18% |
| 11/10 | 3,525 | 3,525 | 3,500 | 3,515 | -0.14% | 4,000 | 197億4354万 | -1.1% |
| 11/07 | （IR情報）15:30 2026年3月期通期業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/07 | 3,530 | 3,530 | 3,520 | 3,520 | -0.28% | 2,300 | 197億7162万 | -1.01% |
| 11/06 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 1,400 | 198億2779万 | -0.76% |
| 11/05 | 3,525 | 3,530 | 3,525 | 3,530 | +0.14% | 2,100 | 198億2779万 | -0.84% |
| 11/04 | 3,555 | 3,555 | 3,525 | 3,525 | -0.56% | 2,000 | 197億9971万 | -1.09% |
| 10/31 | 3,555 | 3,555 | 3,535 | 3,545 | -0.28% | 400 | 199億1205万 | -0.92% |
| 10/30 | 3,535 | 3,555 | 3,530 | 3,555 | +0.28% | 800 | 199億6822万 | -0.97% |
| 10/29 | 3,550 | 3,555 | 3,535 | 3,545 | -0.14% | 2,700 | 199億1205万 | -1.58% |
| 10/28 | 3,550 | 3,555 | 3,550 | 3,550 | -0.42% | 900 | 199億4013万 | -1.77% |
| 10/27 | 3,575 | 3,575 | 3,560 | 3,565 | -0.14% | 2,200 | 200億2439万 | -1.66% |
| 10/24 | 3,580 | 3,580 | 3,565 | 3,570 | -0.28% | 800 | 200億5247万 | -1.82% |
| 10/23 | 3,575 | 3,580 | 3,575 | 3,580 | +0.28% | 200 | 201億864万 | -1.84% |
| 10/22 | 3,560 | 3,570 | 3,550 | 3,570 | +0.28% | 1,500 | 200億5247万 | -2.38% |
| 10/21 | 3,560 | 3,565 | 3,550 | 3,560 | 0% | 2,900 | 199億9630万 | -2.92% |
| 10/20 | 3,585 | 3,590 | 3,555 | 3,560 | +0.28% | 2,200 | 199億9630万 | -3.18% |
| 10/17 | 3,550 | 3,565 | 3,550 | 3,550 | -0.42% | 900 | 199億4013万 | -3.72% |
| 10/16 | 3,530 | 3,565 | 3,530 | 3,565 | +0.28% | 4,700 | 200億2439万 | -3.57% |
| 10/15 | 3,550 | 3,565 | 3,545 | 3,555 | +0.14% | 1,100 | 199億6822万 | -4.07% |
| 10/14 | 3,550 | 3,580 | 3,545 | 3,550 | 0% | 2,900 | 199億4013万 | -4.44% |
| 10/10 | 3,565 | 3,565 | 3,550 | 3,550 | -0.42% | 1,500 | 199億4013万 | -4.67% |
| 10/09 | 3,585 | 3,585 | 3,560 | 3,565 | -0.56% | 2,300 | 200億2439万 | -4.5% |
| 10/08 | 3,590 | 3,590 | 3,565 | 3,585 | -0.14% | 800 | 201億3672万 | -4.17% |
| 10/07 | 3,580 | 3,590 | 3,555 | 3,590 | +0.56% | 1,500 | 201億6481万 | -4.19% |
| 10/03 | （IR情報）17:50 会社分割(簡易吸収分割)の効力発生に伴う役員及び執行役員の異動に関するお知らせ |
| 10/02 | （IR情報）15:30 新規出店に関するお知らせ |
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。
