| 2024 |
| 03/25 | 3,405 | 3,440 | 3,405 | 3,420 | +0.59% | 4,500 | 83億6292万 | +0.21% |
| 03/22 | 3,410 | 3,410 | 3,375 | 3,400 | +0.29% | 4,400 | 83億1402万 | -0.38% |
| 03/21 | 3,410 | 3,420 | 3,390 | 3,390 | -0.29% | 3,200 | 82億8631万 | -0.76% |
| 03/19 | 3,390 | 3,420 | 3,385 | 3,400 | +0.74% | 2,400 | 83億1075万 | -0.56% |
| 03/18 | 3,420 | 3,420 | 3,375 | 3,375 | +0.15% | 4,000 | 82億4964万 | -1.34% |
| 03/15 | 3,425 | 3,425 | 3,350 | 3,370 | -1.89% | 8,000 | 82億3742万 | -1.55% |
| 03/14 | （IR情報）16:00 特別損失(減損損失)の計上に関するお知らせ |
| 03/14 | （IR情報）16:00 2024年1月期通期決算説明資料 |
| 03/14 | （IR情報）16:00 第23回定時株主総会の開催及び付議議案の決定に関するお知らせ |
| 03/14 | （IR情報）16:00 2024年1月期決算短信〔日本基準〕(連結) |
| 03/14 | 3,360 | 3,435 | 3,360 | 3,435 | +1.18% | 5,300 | 83億9630万 | +0.29% |
| 03/13 | 3,410 | 3,410 | 3,355 | 3,395 | +0.59% | 2,800 | 82億9853万 | -0.88% |
| 03/12 | 3,380 | 3,385 | 3,350 | 3,375 | -0.15% | 5,000 | 82億4964万 | -1.49% |
| 03/11 | 3,425 | 3,430 | 3,380 | 3,380 | -1.17% | 9,500 | 82億6186万 | -1.43% |
| 03/08 | 3,410 | 3,435 | 3,410 | 3,420 | 0% | 2,700 | 83億5964万 | -0.38% |
| 03/07 | （IR情報）16:00 月次報告(2024年2月度) |
| 03/07 | 3,440 | 3,440 | 3,420 | 3,420 | -0.58% | 4,500 | 83億5964万 | -0.52% |
| 03/06 | 3,410 | 3,440 | 3,410 | 3,440 | +0.88% | 3,400 | 84億852万 | -0.15% |
| 03/05 | （IR情報）16:00 食中毒事故発生に関するお詫びとお知らせ |
| 03/05 | 3,405 | 3,420 | 3,405 | 3,410 | +0.15% | 2,400 | 83億3519万 | -1.36% |
| 03/04 | 3,410 | 3,420 | 3,405 | 3,405 | 0% | 3,600 | 83億2297万 | -1.82% |
| 03/01 | 3,425 | 3,425 | 3,405 | 3,405 | -0.73% | 3,300 | 83億2297万 | -2.16% |
| 02/29 | 3,420 | 3,430 | 3,405 | 3,430 | +0.29% | 1,800 | 83億8408万 | -1.78% |
| 02/28 | 3,410 | 3,420 | 3,400 | 3,420 | +0.59% | 1,700 | 83億5964万 | -2.4% |
| 02/27 | 3,405 | 3,415 | 3,400 | 3,400 | -0.15% | 6,100 | 83億1075万 | -3.27% |
| 02/26 | 3,450 | 3,450 | 3,405 | 3,405 | -1.16% | 7,700 | 83億2297万 | -3.49% |
| 02/22 | 3,440 | 3,460 | 3,440 | 3,445 | +0.15% | 3,000 | 84億1992万 | -2.68% |
| 02/21 | 3,470 | 3,475 | 3,435 | 3,440 | -0.86% | 2,200 | 84億770万 | -3.13% |
| 02/20 | 3,450 | 3,480 | 3,440 | 3,470 | +0.58% | 3,400 | 84億8102万 | -2.58% |
| 02/19 | 3,450 | 3,450 | 3,430 | 3,450 | +0.73% | 2,300 | 84億3214万 | -3.36% |
| 02/16 | 3,430 | 3,430 | 3,405 | 3,425 | +0.29% | 4,100 | 83億7104万 | -4.28% |
| 02/15 | 3,485 | 3,485 | 3,415 | 3,415 | -1.73% | 4,700 | 83億4660万 | -4.82% |
| 02/14 | 3,470 | 3,490 | 3,460 | 3,475 | +0.14% | 2,500 | 84億9324万 | -3.47% |
| 02/13 | 3,455 | 3,485 | 3,450 | 3,470 | +0.58% | 5,900 | 84億8102万 | -3.88% |
| 02/09 | 3,420 | 3,465 | 3,405 | 3,450 | +1.02% | 7,100 | 84億3214万 | -4.67% |
| 02/08 | 3,430 | 3,430 | 3,410 | 3,415 | -0.44% | 2,600 | 83億4660万 | -5.9% |
| 02/07 | （IR情報）16:00 月次報告(2024年1月度) |
| 02/07 | 3,415 | 3,430 | 3,405 | 3,430 | +0.15% | 2,400 | 83億8326万 | -5.74% |
| 02/06 | 3,450 | 3,450 | 3,405 | 3,425 | 0% | 7,900 | 83億7104万 | -6.16% |
| 02/05 | （5%ルール）田中竜也（16.81%）IKI（9.82%） |
| 02/05 | 3,490 | 3,490 | 3,420 | 3,425 | -1.15% | 10,100 | 83億7104万 | -6.37% |
| 02/02 | 3,530 | 3,530 | 3,460 | 3,465 | -0.43% | 6,600 | 84億6880万 | -5.43% |
| 02/01 | 3,525 | 3,530 | 3,455 | 3,480 | -1.69% | 15,700 | 85億546万 | -5.07% |
| 01/31 | 3,585 | 3,585 | 3,535 | 3,540 | -1.12% | 12,700 | 86億5211万 | -3.44% |
| 01/30 | 3,510 | 3,605 | 3,510 | 3,580 | -4.28% | 38,500 | 87億4987万 | -2.29% |
| 01/29 | 3,730 | 3,745 | 3,720 | 3,740 | +0.94% | 35,800 | 91億4093万 | +2.16% |
| 01/26 | 3,700 | 3,720 | 3,690 | 3,705 | +0.14% | 14,700 | 90億5539万 | +1.48% |
| 01/25 | 3,700 | 3,710 | 3,695 | 3,700 | -0.13% | 6,400 | 90億4317万 | +1.59% |
| 01/24 | 3,715 | 3,725 | 3,690 | 3,705 | -0.27% | 17,200 | 90億5539万 | +2.01% |
| 01/23 | 3,710 | 3,735 | 3,710 | 3,715 | +0.13% | 6,000 | 90億7983万 | +2.45% |
| 01/22 | 3,740 | 3,745 | 3,710 | 3,710 | -0.13% | 11,300 | 90億6382万 | +2.57% |
| 01/19 | 3,715 | 3,725 | 3,710 | 3,715 | +0.13% | 3,700 | 90億7604万 | +2.99% |
| 01/18 | 3,725 | 3,725 | 3,705 | 3,710 | -0.4% | 7,100 | 90億6382万 | +3.17% |
| 01/17 | 3,705 | 3,745 | 3,705 | 3,725 | +0.54% | 11,600 | 91億47万 | +3.91% |
| 01/16 | 3,680 | 3,705 | 3,680 | 3,705 | +0.82% | 9,900 | 90億5161万 | +3.69% |
| 01/15 | 3,660 | 3,675 | 3,650 | 3,675 | +0.55% | 7,600 | 89億7831万 | +3.14% |
| 01/12 | 3,680 | 3,680 | 3,640 | 3,655 | -0.41% | 12,500 | 89億2945万 | +2.9% |
| 01/11 | （IR情報）16:00 月次報告(2023年12月度) |
| 01/11 | 3,720 | 3,720 | 3,650 | 3,670 | -1.08% | 21,200 | 89億6610万 | +3.58% |
| 01/10 | 3,735 | 3,735 | 3,710 | 3,710 | -0.4% | 11,200 | 90億6382万 | +5.01% |
| 01/09 | （IR情報）16:00 2024年1月期通期配当予想の修正に関するお知らせ |
| 01/09 | 3,735 | 3,740 | 3,705 | 3,725 | +0.68% | 9,900 | 91億47万 | +5.79% |
| 01/05 | 3,695 | 3,700 | 3,690 | 3,700 | +0.14% | 8,700 | 90億3939万 | +5.47% |
| 01/04 | 3,675 | 3,700 | 3,670 | 3,695 | +0.54% | 11,000 | 90億2718万 | +5.66% |
| 2023 |
| 12/29 | 3,705 | 3,705 | 3,670 | 3,675 | -0.68% | 7,600 | 89億7831万 | +5.42% |
| 12/28 | 3,620 | 3,700 | 3,615 | 3,700 | +2.21% | 10,200 | 90億3939万 | +6.41% |
| 12/27 | 3,595 | 3,645 | 3,570 | 3,620 | +1.4% | 14,100 | 88億4394万 | +4.41% |
| 12/26 | 3,520 | 3,575 | 3,520 | 3,570 | +1.56% | 9,600 | 87億2179万 | +3.15% |
| 12/25 | 3,520 | 3,520 | 3,500 | 3,515 | +0.43% | 6,100 | 85億8742万 | +1.65% |
| 12/22 | 3,495 | 3,540 | 3,495 | 3,500 | +0.29% | 7,000 | 85億5078万 | +1.39% |
| 12/21 | 3,490 | 3,490 | 3,475 | 3,490 | +0.14% | 7,800 | 85億2634万 | +1.25% |
| 12/20 | 3,495 | 3,495 | 3,460 | 3,485 | -0.29% | 5,800 | 85億1413万 | +1.25% |
| 12/19 | 3,485 | 3,495 | 3,435 | 3,495 | +0.29% | 4,100 | 85億3856万 | +1.72% |
| 12/18 | 3,490 | 3,490 | 3,420 | 3,485 | +0.87% | 10,300 | 85億1413万 | +1.6% |
| 12/15 | 3,455 | 3,470 | 3,390 | 3,455 | -2.95% | 25,100 | 84億4084万 | +0.93% |
| 12/14 | （IR情報）16:00 子会社設立及び新たな事業の開始に関するお知らせ |
| 12/14 | （IR情報）16:00 2024年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/14 | 3,495 | 3,560 | 3,480 | 3,560 | +2.3% | 20,400 | 86億9736万 | +4.15% |
| 12/13 | 3,460 | 3,485 | 3,450 | 3,480 | +0.43% | 7,600 | 85億191万 | +2.11% |
| 12/12 | 3,450 | 3,485 | 3,440 | 3,465 | +0.58% | 13,700 | 84億6527万 | +1.85% |
| 12/11 | 3,445 | 3,450 | 3,430 | 3,445 | +0.58% | 3,300 | 84億1641万 | +1.44% |
| 12/08 | 3,440 | 3,440 | 3,415 | 3,425 | -0.29% | 4,700 | 83億6754万 | +1.03% |
| 12/07 | （IR情報）16:00 月次報告(2023年11月度) |
| 12/07 | 3,440 | 3,440 | 3,420 | 3,435 | -0.15% | 2,400 | 83億9197万 | +1.48% |
| 12/06 | 3,425 | 3,440 | 3,420 | 3,440 | +0.73% | 3,000 | 84億419万 | +1.81% |
| 12/05 | 3,425 | 3,425 | 3,410 | 3,415 | -0.15% | 3,500 | 83億4311万 | +1.13% |
| 12/04 | 3,430 | 3,430 | 3,400 | 3,420 | +0.15% | 3,800 | 83億5533万 | +1.27% |
| 12/01 | 3,415 | 3,430 | 3,400 | 3,415 | 0% | 6,100 | 83億4311万 | +1.19% |
| 11/30 | 3,405 | 3,415 | 3,390 | 3,415 | +0.59% | 2,900 | 82億3042万 | +1.16% |
| 11/29 | 3,405 | 3,420 | 3,390 | 3,395 | -0.73% | 7,300 | 81億8222万 | +0.65% |
| 11/28 | 3,415 | 3,430 | 3,410 | 3,420 | -0.29% | 4,100 | 82億4247万 | +1.36% |
| 11/27 | 3,460 | 3,460 | 3,420 | 3,430 | -0.29% | 4,300 | 82億6657万 | +1.66% |
| 11/24 | （IR情報）16:00 第三者割当増資における発行株式数の確定に関するお知らせ |
| 11/24 | 3,475 | 3,475 | 3,420 | 3,440 | -0.58% | 7,500 | 82億9067万 | +1.96% |
| 11/22 | 3,460 | 3,470 | 3,415 | 3,460 | -0.43% | 7,000 | 83億3887万 | +2.64% |
| 11/21 | 3,475 | 3,475 | 3,420 | 3,475 | -0.43% | 8,500 | 83億7502万 | +3.27% |
| 11/20 | 3,390 | 3,490 | 3,375 | 3,490 | +3.71% | 9,100 | 84億1117万 | +3.87% |
| 11/17 | 3,370 | 3,375 | 3,355 | 3,365 | -0.15% | 3,800 | 81億991万 | +0.12% |
| 11/16 | 3,370 | 3,370 | 3,355 | 3,370 | 0% | 4,600 | 81億2196万 | 0% |
| 11/15 | 3,350 | 3,390 | 3,350 | 3,370 | +1.05% | 7,300 | 81億2196万 | -0.24% |
| 11/14 | 3,340 | 3,350 | 3,320 | 3,335 | -0.15% | 10,800 | 80億3761万 | -1.62% |
| 11/13 | 3,325 | 3,340 | 3,325 | 3,340 | +0.45% | 3,700 | 80億4966万 | -1.79% |
| 11/10 | 3,330 | 3,330 | 3,300 | 3,325 | -0.15% | 3,700 | 80億1351万 | -2.49% |
| 11/09 | 3,320 | 3,330 | 3,300 | 3,330 | +0.6% | 3,200 | 80億2556万 | -2.55% |
| 11/08 | （IR情報）16:00 月次報告(2023年10月度) |
| 11/08 | 3,310 | 3,325 | 3,275 | 3,310 | -0.45% | 8,400 | 79億7736万 | -3.44% |
| 11/07 | 3,320 | 3,330 | 3,310 | 3,325 | +0.61% | 2,800 | 80億1351万 | -3.37% |
| 11/06 | 3,320 | 3,360 | 3,305 | 3,305 | -0.15% | 19,400 | 79億6531万 | -4.4% |
| 11/02 | 3,320 | 3,320 | 3,300 | 3,310 | +0.3% | 7,400 | 79億7736万 | -4.69% |
| 11/01 | 3,300 | 3,310 | 3,260 | 3,300 | +0.46% | 20,300 | 79億5326万 | -5.44% |
| 10/31 | 3,315 | 3,335 | 3,265 | 3,285 | -2.52% | 34,300 | 79億1711万 | -6.33% |
| 10/30 | （5%ルール）田中竜也（18.76%）IKI（10.96%） |
| 10/30 | （5%ルール）井石裕二（21.6%）BORA（10.96%） |
| 10/30 | 3,375 | 3,405 | 3,370 | 3,370 | -1.32% | 7,900 | 73億8056万 | -4.42% |
| 10/27 | 3,375 | 3,415 | 3,360 | 3,415 | +1.04% | 5,300 | 74億7912万 | -3.53% |
| 10/26 | 3,400 | 3,440 | 3,380 | 3,380 | -1.6% | 4,200 | 74億247万 | -4.84% |
| 10/25 | 3,350 | 3,435 | 3,350 | 3,435 | +2.69% | 5,300 | 75億2292万 | -3.75% |
| 10/23 | （IR情報）17:00 発行価格及び売出価格等の決定に関するお知らせ |
