| 2026 |
| 09/15 | 3,410 | 3,415 | 3,400 | 3,405 | -0.29% | 2,000 | - | -1.16% |
| 09/14 | 3,415 | 3,425 | 3,400 | 3,415 | 0% | 2,200 | - | -0.84% |
| 09/11 | 3,420 | 3,425 | 3,400 | 3,415 | -0.44% | 2,800 | - | -0.84% |
| 09/10 | 3,430 | 3,430 | 3,420 | 3,430 | -0.15% | 900 | - | -0.41% |
| 09/09 | 3,430 | 3,440 | 3,430 | 3,435 | +0.15% | 1,600 | - | -0.23% |
| 09/08 | 3,410 | 3,450 | 3,410 | 3,430 | -0.58% | 3,900 | - | -0.32% |
| 09/07 | 3,445 | 3,460 | 3,445 | 3,450 | -0.43% | 1,400 | - | +0.29% |
| 09/04 | 3,460 | 3,470 | 3,445 | 3,465 | -0.29% | 4,200 | - | +0.79% |
| 09/03 | 3,460 | 3,475 | 3,460 | 3,475 | +0.14% | 1,400 | - | +1.14% |
| 09/02 | 3,480 | 3,480 | 3,465 | 3,470 | -0.29% | 1,000 | - | +1.05% |
| 09/01 | 3,460 | 3,485 | 3,460 | 3,480 | +0.29% | 1,400 | - | +1.4% |
| 08/31 | 3,470 | 3,485 | 3,450 | 3,470 | -0.43% | 3,000 | - | +1.2% |
| 08/28 | 3,495 | 3,495 | 3,485 | 3,485 | -0.14% | 1,200 | - | +1.75% |
| 08/27 | 3,505 | 3,505 | 3,480 | 3,490 | -0.14% | 5,300 | - | +2.02% |
| 08/26 | 3,475 | 3,495 | 3,470 | 3,495 | +0.43% | 1,900 | - | +2.22% |
| 08/25 | 3,475 | 3,480 | 3,475 | 3,480 | +0.58% | 1,000 | - | +1.81% |
| 08/24 | 3,440 | 3,465 | 3,440 | 3,460 | +0.73% | 2,200 | - | +1.29% |
| 08/21 | 3,435 | 3,440 | 3,435 | 3,435 | +0.15% | 600 | - | +0.59% |
| 08/20 | 3,430 | 3,430 | 3,425 | 3,430 | 0% | 1,000 | - | +0.44% |
| 08/19 | 3,435 | 3,435 | 3,425 | 3,430 | +0.15% | 900 | - | +0.5% |
| 08/18 | 3,410 | 3,430 | 3,410 | 3,425 | -0.15% | 1,800 | - | +0.41% |
| 08/17 | 3,420 | 3,430 | 3,410 | 3,430 | +0.59% | 500 | - | +0.62% |
| 08/14 | 3,395 | 3,410 | 3,395 | 3,410 | +0.44% | 600 | - | +0.18% |
| 08/13 | 3,410 | 3,410 | 3,395 | 3,395 | -0.44% | 1,600 | - | -0.15% |
| 08/12 | 3,400 | 3,415 | 3,385 | 3,410 | +0.29% | 2,100 | - | +0.38% |
| 08/10 | 3,400 | 3,420 | 3,390 | 3,400 | -0.15% | 2,500 | - | +0.21% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/07 | 3,410 | 3,410 | 3,390 | 3,405 | -0.15% | 1,200 | - | +0.47% |
| 08/06 | 3,390 | 3,410 | 3,390 | 3,410 | -0.15% | 400 | - | +0.74% |
| 08/05 | 3,385 | 3,415 | 3,385 | 3,415 | +0.74% | 500 | - | +1.04% |
| 08/04 | 3,420 | 3,430 | 3,390 | 3,390 | -0.29% | 1,700 | - | +0.41% |
| 08/03 | （IR情報）15:30 取締役に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 08/03 | 3,395 | 3,400 | 3,390 | 3,400 | 0% | 700 | - | +0.83% |
| 07/31 | 3,405 | 3,420 | 3,400 | 3,400 | -0.58% | 1,200 | - | +0.98% |
| 07/30 | 3,420 | 3,420 | 3,420 | 3,420 | +0.15% | 500 | - | +1.69% |
| 07/29 | 3,415 | 3,425 | 3,405 | 3,415 | 0% | 1,900 | - | +1.67% |
| 07/28 | 3,405 | 3,415 | 3,390 | 3,415 | +0.29% | 1,700 | - | +1.82% |
| 07/27 | 3,395 | 3,410 | 3,390 | 3,405 | +0.74% | 2,700 | - | +1.67% |
| 07/24 | 3,395 | 3,415 | 3,380 | 3,380 | -0.29% | 2,200 | - | +1.05% |
| 07/23 | 3,435 | 3,435 | 3,390 | 3,390 | -1.31% | 1,700 | - | +1.47% |
| 07/22 | 3,445 | 3,445 | 3,435 | 3,435 | -0.87% | 600 | - | +2.91% |
| 07/21 | 3,470 | 3,470 | 3,435 | 3,465 | +1.02% | 800 | - | +3.99% |
| 07/17 | 3,440 | 3,440 | 3,430 | 3,430 | -0.15% | 2,100 | - | +3.13% |
| 07/16 | 3,440 | 3,440 | 3,430 | 3,435 | -0.15% | 2,800 | - | +3.4% |
| 07/15 | 3,390 | 3,450 | 3,390 | 3,440 | +1.62% | 3,100 | - | +3.71% |
| 07/14 | 3,360 | 3,385 | 3,360 | 3,385 | +0.74% | 800 | - | +2.23% |
| 07/13 | 3,400 | 3,400 | 3,360 | 3,360 | -0.44% | 600 | - | +1.57% |
| 07/10 | 3,325 | 3,380 | 3,315 | 3,375 | +1.96% | 3,000 | - | +2.09% |
| 07/09 | 3,325 | 3,325 | 3,310 | 3,310 | -0.45% | 500 | - | +0.21% |
| 07/08 | 3,305 | 3,325 | 3,305 | 3,325 | +0.61% | 1,500 | - | +0.64% |
| 07/07 | 3,330 | 3,330 | 3,305 | 3,305 | 0% | 2,300 | - | +0.06% |
| 07/06 | 3,315 | 3,315 | 3,305 | 3,305 | 0% | 200 | - | +0.09% |
| 07/03 | 3,290 | 3,305 | 3,290 | 3,305 | +0.15% | 600 | - | +0.09% |
| 07/02 | 3,310 | 3,310 | 3,300 | 3,300 | -0.15% | 1,600 | - | -0.09% |
| 07/01 | 3,300 | 3,305 | 3,285 | 3,305 | +0.15% | 1,300 | - | +0.06% |
| 06/30 | 3,315 | 3,315 | 3,285 | 3,300 | +0.15% | 1,200 | - | -0.09% |
| 06/29 | 3,280 | 3,315 | 3,280 | 3,295 | +0.3% | 900 | - | -0.27% |
| 06/26 | （IR情報）15:30 取締役及び執行役員に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 06/26 | （IR情報）15:30 資本金の額の減少に関するお知らせ |
| 06/26 | （IR情報）15:30 役員の管掌・担当の変更に関するお知らせ |
| 06/26 | 3,290 | 3,315 | 3,285 | 3,285 | -0.45% | 600 | - | -0.61% |
| 06/25 | （IR情報）16:45 とうふ工場新設に関するお知らせ |
| 06/25 | 3,315 | 3,315 | 3,300 | 3,300 | 0% | 1,200 | - | -0.21% |
| 06/24 | 3,320 | 3,320 | 3,300 | 3,300 | 0% | 2,800 | - | -0.24% |
| 06/23 | 3,290 | 3,315 | 3,290 | 3,300 | +0.3% | 2,400 | - | -0.24% |
| 06/22 | 3,290 | 3,300 | 3,290 | 3,290 | -0.3% | 1,800 | - | -0.54% |
| 06/19 | 3,295 | 3,300 | 3,295 | 3,300 | +0.15% | 400 | - | -0.3% |
| 06/18 | 3,305 | 3,310 | 3,295 | 3,295 | -0.15% | 1,500 | - | -0.48% |
| 06/17 | 3,305 | 3,310 | 3,285 | 3,300 | 0% | 8,100 | - | -0.36% |
| 06/16 | 3,315 | 3,315 | 3,300 | 3,300 | -0.15% | 1,000 | - | -0.39% |
| 06/15 | 3,330 | 3,330 | 3,305 | 3,305 | -0.45% | 2,100 | - | -0.27% |
| 06/12 | （IR情報）15:30 新規出店に関するお知らせ |
| 06/12 | 3,310 | 3,320 | 3,305 | 3,320 | +0.3% | 1,800 | - | +0.15% |
| 06/11 | 3,300 | 3,315 | 3,300 | 3,310 | 0% | 800 | - | -0.15% |
| 06/10 | 3,305 | 3,310 | 3,300 | 3,310 | +0.15% | 500 | - | -0.18% |
| 06/09 | 3,305 | 3,315 | 3,305 | 3,305 | 0% | 1,000 | - | -0.33% |
| 06/08 | 3,325 | 3,325 | 3,300 | 3,305 | -0.15% | 1,500 | - | -0.36% |
| 06/05 | 3,305 | 3,315 | 3,305 | 3,310 | -0.15% | 600 | - | -0.21% |
| 06/04 | 3,320 | 3,320 | 3,295 | 3,315 | +0.45% | 1,400 | - | -0.03% |
| 06/03 | 3,305 | 3,315 | 3,290 | 3,300 | +0.15% | 1,800 | - | -0.48% |
| 06/02 | 3,320 | 3,320 | 3,290 | 3,295 | -0.15% | 1,900 | - | -0.66% |
| 06/01 | 3,320 | 3,320 | 3,300 | 3,300 | -0.6% | 2,600 | - | -0.57% |
| 05/29 | 3,320 | 3,335 | 3,290 | 3,320 | +0.61% | 4,900 | - | -0.03% |
| 05/28 | 3,310 | 3,310 | 3,300 | 3,300 | -0.3% | 300 | - | -0.66% |
| 05/27 | 3,320 | 3,330 | 3,300 | 3,310 | -0.3% | 3,100 | - | -0.39% |
| 05/26 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/26 | （IR情報）15:30 (訂正・数値データ訂正)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 |
| 05/26 | 3,330 | 3,330 | 3,305 | 3,320 | -0.3% | 2,200 | - | -0.12% |
| 05/25 | 3,340 | 3,340 | 3,310 | 3,330 | 0% | 1,900 | - | +0.15% |
| 05/22 | 3,335 | 3,335 | 3,315 | 3,330 | 0% | 1,600 | - | +0.15% |
| 05/21 | 3,305 | 3,345 | 3,300 | 3,330 | +0.76% | 4,100 | - | +0.12% |
| 05/20 | 3,310 | 3,325 | 3,305 | 3,305 | 0% | 2,400 | - | -0.66% |
| 05/19 | （IR情報）15:30 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 |
| 05/19 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/19 | 3,300 | 3,330 | 3,300 | 3,305 | -0.45% | 3,600 | - | -0.75% |
| 05/18 | 3,330 | 3,330 | 3,310 | 3,320 | -0.3% | 1,600 | - | -0.3% |
| 05/15 | 3,310 | 3,330 | 3,310 | 3,330 | +0.45% | 1,500 | - | 0% |
| 05/14 | 3,330 | 3,330 | 3,315 | 3,315 | -0.75% | 900 | - | -0.39% |
| 05/13 | 3,320 | 3,340 | 3,320 | 3,340 | +0.6% | 500 | - | +0.36% |
| 05/12 | 3,340 | 3,340 | 3,305 | 3,320 | -0.45% | 2,700 | - | -0.18% |
| 05/11 | 3,330 | 3,350 | 3,315 | 3,335 | +0.3% | 2,000 | - | +0.24% |
| 05/08 | 3,340 | 3,340 | 3,300 | 3,325 | -0.15% | 2,800 | - | 0% |
| 05/07 | 3,340 | 3,340 | 3,305 | 3,330 | +0.76% | 2,000 | - | +0.15% |
| 05/01 | 3,340 | 3,340 | 3,290 | 3,305 | -0.9% | 700 | - | -0.6% |
| 04/30 | 3,300 | 3,335 | 3,300 | 3,335 | +1.21% | 1,600 | - | +0.27% |
| 04/28 | 3,295 | 3,295 | 3,290 | 3,295 | -0.15% | 2,700 | - | -0.9% |
| 04/27 | 3,305 | 3,305 | 3,295 | 3,300 | -0.3% | 2,600 | - | -0.78% |
| 04/24 | 3,310 | 3,315 | 3,305 | 3,310 | -0.15% | 1,900 | - | -0.51% |
| 04/23 | 3,335 | 3,335 | 3,305 | 3,315 | -0.9% | 4,600 | - | -0.39% |
| 04/22 | 3,350 | 3,350 | 3,335 | 3,345 | -0.15% | 600 | - | +0.45% |
| 04/21 | 3,345 | 3,350 | 3,345 | 3,350 | +0.15% | 600 | - | +0.6% |
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。
