| 2026 |
| 07/13 | 3,400 | 3,400 | 3,360 | 3,360 | -0.44% | 600 | 188億7291万 | +1.57% |
| 07/10 | 3,325 | 3,380 | 3,315 | 3,375 | +1.96% | 3,000 | 189億5717万 | +2.09% |
| 07/09 | 3,325 | 3,325 | 3,310 | 3,310 | -0.45% | 500 | 185億9207万 | +0.21% |
| 07/08 | 3,305 | 3,325 | 3,305 | 3,325 | +0.61% | 1,500 | 186億7632万 | +0.64% |
| 07/07 | 3,330 | 3,330 | 3,305 | 3,305 | 0% | 2,300 | 185億6398万 | +0.06% |
| 07/06 | 3,315 | 3,315 | 3,305 | 3,305 | 0% | 200 | 185億6398万 | +0.09% |
| 07/03 | 3,290 | 3,305 | 3,290 | 3,305 | +0.15% | 600 | 185億6398万 | +0.09% |
| 07/02 | 3,310 | 3,310 | 3,300 | 3,300 | -0.15% | 1,600 | 185億3590万 | -0.09% |
| 07/01 | 3,300 | 3,305 | 3,285 | 3,305 | +0.15% | 1,300 | 185億6398万 | +0.06% |
| 06/30 | 3,315 | 3,315 | 3,285 | 3,300 | +0.15% | 1,200 | 185億3590万 | -0.09% |
| 06/29 | 3,280 | 3,315 | 3,280 | 3,295 | +0.3% | 900 | 185億781万 | -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 | 184億5164万 | -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 | 185億3590万 | -0.21% |
| 06/24 | 3,320 | 3,320 | 3,300 | 3,300 | 0% | 2,800 | 185億3590万 | -0.24% |
| 06/23 | 3,290 | 3,315 | 3,290 | 3,300 | +0.3% | 2,400 | 185億3590万 | -0.24% |
| 06/22 | 3,290 | 3,300 | 3,290 | 3,290 | -0.3% | 1,800 | 184億7973万 | -0.54% |
| 06/19 | 3,295 | 3,300 | 3,295 | 3,300 | +0.15% | 400 | 185億3590万 | -0.3% |
| 06/18 | 3,305 | 3,310 | 3,295 | 3,295 | -0.15% | 1,500 | 185億781万 | -0.48% |
| 06/17 | 3,305 | 3,310 | 3,285 | 3,300 | 0% | 8,100 | 185億3590万 | -0.36% |
| 06/16 | 3,315 | 3,315 | 3,300 | 3,300 | -0.15% | 1,000 | 185億3590万 | -0.39% |
| 06/15 | 3,330 | 3,330 | 3,305 | 3,305 | -0.45% | 2,100 | 185億6398万 | -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 | 186億4824万 | +0.15% |
| 06/11 | 3,300 | 3,315 | 3,300 | 3,310 | 0% | 800 | 185億9207万 | -0.15% |
| 06/10 | 3,305 | 3,310 | 3,300 | 3,310 | +0.15% | 500 | 185億9207万 | -0.18% |
| 06/09 | 3,305 | 3,315 | 3,305 | 3,305 | 0% | 1,000 | 185億6398万 | -0.33% |
| 06/08 | 3,325 | 3,325 | 3,300 | 3,305 | -0.15% | 1,500 | 185億6398万 | -0.36% |
| 06/05 | 3,305 | 3,315 | 3,305 | 3,310 | -0.15% | 600 | 185億9207万 | -0.21% |
| 06/04 | 3,320 | 3,320 | 3,295 | 3,315 | +0.45% | 1,400 | 186億2015万 | -0.03% |
| 06/03 | 3,305 | 3,315 | 3,290 | 3,300 | +0.15% | 1,800 | 185億3590万 | -0.48% |
| 06/02 | 3,320 | 3,320 | 3,290 | 3,295 | -0.15% | 1,900 | 185億781万 | -0.66% |
| 06/01 | 3,320 | 3,320 | 3,300 | 3,300 | -0.6% | 2,600 | 185億3590万 | -0.57% |
| 05/29 | 3,320 | 3,335 | 3,290 | 3,320 | +0.61% | 4,900 | 186億4824万 | -0.03% |
| 05/28 | 3,310 | 3,310 | 3,300 | 3,300 | -0.3% | 300 | 185億3590万 | -0.66% |
| 05/27 | 3,320 | 3,330 | 3,300 | 3,310 | -0.3% | 3,100 | 185億9207万 | -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 | 186億4824万 | -0.12% |
| 05/25 | 3,340 | 3,340 | 3,310 | 3,330 | 0% | 1,900 | 187億441万 | +0.15% |
| 05/22 | 3,335 | 3,335 | 3,315 | 3,330 | 0% | 1,600 | 187億441万 | +0.15% |
| 05/21 | 3,305 | 3,345 | 3,300 | 3,330 | +0.76% | 4,100 | 187億441万 | +0.12% |
| 05/20 | 3,310 | 3,325 | 3,305 | 3,305 | 0% | 2,400 | 185億6398万 | -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 | 185億6398万 | -0.75% |
| 05/18 | 3,330 | 3,330 | 3,310 | 3,320 | -0.3% | 1,600 | 186億4824万 | -0.3% |
| 05/15 | 3,310 | 3,330 | 3,310 | 3,330 | +0.45% | 1,500 | 187億441万 | 0% |
| 05/14 | 3,330 | 3,330 | 3,315 | 3,315 | -0.75% | 900 | 186億2015万 | -0.39% |
| 05/13 | 3,320 | 3,340 | 3,320 | 3,340 | +0.6% | 500 | 187億6057万 | +0.36% |
| 05/12 | 3,340 | 3,340 | 3,305 | 3,320 | -0.45% | 2,700 | 186億4824万 | -0.18% |
| 05/11 | 3,330 | 3,350 | 3,315 | 3,335 | +0.3% | 2,000 | 187億3249万 | +0.24% |
| 05/08 | 3,340 | 3,340 | 3,300 | 3,325 | -0.15% | 2,800 | 186億7632万 | 0% |
| 05/07 | 3,340 | 3,340 | 3,305 | 3,330 | +0.76% | 2,000 | 187億441万 | +0.15% |
| 05/01 | 3,340 | 3,340 | 3,290 | 3,305 | -0.9% | 700 | 185億6398万 | -0.6% |
| 04/30 | 3,300 | 3,335 | 3,300 | 3,335 | +1.21% | 1,600 | 187億3249万 | +0.27% |
| 04/28 | 3,295 | 3,295 | 3,290 | 3,295 | -0.15% | 2,700 | 185億781万 | -0.9% |
| 04/27 | 3,305 | 3,305 | 3,295 | 3,300 | -0.3% | 2,600 | 185億3590万 | -0.78% |
| 04/24 | 3,310 | 3,315 | 3,305 | 3,310 | -0.15% | 1,900 | 185億9207万 | -0.51% |
| 04/23 | 3,335 | 3,335 | 3,305 | 3,315 | -0.9% | 4,600 | 186億2015万 | -0.39% |
| 04/22 | 3,350 | 3,350 | 3,335 | 3,345 | -0.15% | 600 | 187億8866万 | +0.45% |
| 04/21 | 3,345 | 3,350 | 3,345 | 3,350 | +0.15% | 600 | 188億1674万 | +0.6% |
| 04/20 | 3,360 | 3,360 | 3,330 | 3,345 | +0.3% | 1,800 | 187億8866万 | +0.42% |
| 04/17 | 3,335 | 3,335 | 3,335 | 3,335 | 0% | 100 | 187億3249万 | +0.12% |
| 04/16 | 3,325 | 3,340 | 3,325 | 3,335 | -0.15% | 2,400 | 187億3249万 | +0.09% |
| 04/15 | 3,330 | 3,355 | 3,330 | 3,340 | +0.3% | 700 | 187億6057万 | +0.21% |
| 04/14 | 3,350 | 3,350 | 3,330 | 3,330 | -0.6% | 1,800 | 187億441万 | -0.09% |
| 04/13 | 3,365 | 3,370 | 3,340 | 3,350 | -0.59% | 1,400 | 188億1674万 | +0.45% |
| 04/10 | 3,370 | 3,385 | 3,360 | 3,370 | +0.3% | 900 | 189億2908万 | +1.05% |
| 04/09 | 3,340 | 3,360 | 3,330 | 3,360 | +1.05% | 2,800 | 188億7291万 | +0.78% |
| 04/08 | 3,305 | 3,340 | 3,305 | 3,325 | +0.45% | 4,300 | 186億7632万 | -0.21% |
| 04/07 | 3,290 | 3,310 | 3,290 | 3,310 | +0.61% | 400 | 185億9207万 | -0.69% |
| 04/06 | （IR情報）14:45 設備投資(「アトリエうかい」の第2工房建設)に関する続報(詳細なお知らせ) |
| 04/06 | 3,295 | 3,305 | 3,290 | 3,290 | -0.3% | 2,900 | 184億7973万 | -1.35% |
| 04/03 | 3,300 | 3,310 | 3,300 | 3,300 | -0.15% | 2,000 | 185億3590万 | -1.14% |
| 04/02 | 3,335 | 3,345 | 3,305 | 3,305 | -0.75% | 1,400 | 185億6398万 | -1.11% |
| 04/01 | 3,300 | 3,330 | 3,300 | 3,330 | +1.06% | 1,600 | 187億441万 | -0.45% |
| 03/31 | 3,310 | 3,310 | 3,290 | 3,295 | -0.45% | 1,200 | 185億781万 | -1.55% |
| 03/30 | 3,255 | 3,310 | 3,255 | 3,310 | -0.9% | 3,700 | 185億9207万 | -1.22% |
| 03/27 | （IR情報）15:30 役員の管掌・担当の変更に関するお知らせ |
| 03/27 | 3,320 | 3,340 | 3,305 | 3,340 | +0.45% | 2,200 | 187億6057万 | -0.42% |
| 03/26 | 3,315 | 3,330 | 3,315 | 3,325 | +0.61% | 900 | 186億7632万 | -0.89% |
| 03/25 | 3,320 | 3,320 | 3,285 | 3,305 | -0.45% | 3,900 | 185億6398万 | -1.55% |
| 03/24 | 3,340 | 3,340 | 3,275 | 3,320 | -0.3% | 2,400 | 186億4824万 | -1.16% |
| 03/23 | 3,305 | 3,330 | 3,275 | 3,330 | 0% | 5,900 | 187億441万 | -0.92% |
| 03/19 | 3,350 | 3,350 | 3,330 | 3,330 | -1.04% | 2,100 | 187億441万 | -0.95% |
| 03/18 | 3,360 | 3,370 | 3,350 | 3,365 | +0.15% | 2,600 | 189億100万 | +0.09% |
| 03/17 | 3,380 | 3,410 | 3,360 | 3,360 | -0.15% | 3,500 | 188億7291万 | -0.06% |
| 03/16 | 3,370 | 3,370 | 3,360 | 3,365 | +0.3% | 800 | 189億100万 | +0.12% |
| 03/13 | 3,375 | 3,375 | 3,355 | 3,355 | -0.3% | 2,000 | 188億4483万 | -0.18% |
| 03/12 | 3,355 | 3,365 | 3,350 | 3,365 | +0.45% | 700 | 189億100万 | +0.15% |
| 03/11 | 3,350 | 3,350 | 3,330 | 3,350 | 0% | 3,200 | 188億1674万 | -0.27% |
| 03/10 | 3,365 | 3,385 | 3,350 | 3,350 | -0.45% | 3,300 | 188億1674万 | -0.24% |
| 03/09 | 3,330 | 3,365 | 3,310 | 3,365 | +0.3% | 2,200 | 189億100万 | +0.21% |
| 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% |
| 02/12 | （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) |
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。
