| 2026 |
| 01/16 | 449 | 450 | 448 | 450 | +0.67% | 16,900 | 130億8919万 | +4.65% |
| 01/15 | 444 | 447 | 440 | 447 | +1.59% | 15,300 | 130億193万 | +4.44% |
| 01/14 | 440 | 447 | 439 | 440 | +0.23% | 34,300 | 127億9832万 | +3.04% |
| 01/13 | 438 | 439 | 436 | 439 | +0.69% | 17,800 | 127億6923万 | +3.29% |
| 01/09 | 437 | 438 | 435 | 436 | 0% | 39,100 | 126億8197万 | +2.83% |
| 01/08 | （IR情報）13:00 月次報告(2025年12月度) |
| 01/08 | 439 | 439 | 435 | 436 | 0% | 13,500 | 126億8197万 | +3.07% |
| 01/07 | 436 | 437 | 434 | 436 | +0.23% | 10,800 | 126億8197万 | +3.07% |
| 01/06 | 437 | 438 | 434 | 435 | -0.23% | 24,600 | 126億5288万 | +3.08% |
| 01/05 | 435 | 438 | 435 | 436 | +0.23% | 19,900 | 126億8197万 | +3.56% |
| 2025 |
| 12/30 | 435 | 435 | 434 | 435 | +0.46% | 8,000 | 126億5288万 | +3.57% |
| 12/29 | 432 | 435 | 432 | 433 | +0.46% | 25,400 | 125億9471万 | +3.34% |
| 12/26 | 434 | 434 | 428 | 431 | -0.69% | 46,400 | 125億3654万 | +2.86% |
| 12/25 | 436 | 438 | 431 | 434 | -0.91% | 41,500 | 126億2380万 | +3.83% |
| 12/24 | 434 | 440 | 432 | 438 | +1.86% | 53,900 | 127億4014万 | +5.04% |
| 12/23 | （IR情報）13:00 飲食店向け受注サイト「カクヤスナビオンライン」を全面リニューアル |
| 12/23 | 428 | 431 | 426 | 430 | +0.7% | 41,500 | 125億745万 | +3.12% |
| 12/22 | 427 | 429 | 424 | 427 | 0% | 36,700 | 124億2019万 | +2.4% |
| 12/19 | 425 | 427 | 424 | 427 | +0.95% | 15,000 | 124億2019万 | +2.15% |
| 12/18 | 428 | 429 | 423 | 423 | -0.47% | 34,500 | 123億384万 | +1.2% |
| 12/17 | （IR情報）13:00 札幌エリアへの新規進出に関するお知らせ |
| 12/17 | 420 | 428 | 419 | 425 | +1.43% | 47,900 | 123億6201万 | +1.43% |
| 12/16 | 419 | 419 | 417 | 419 | +0.72% | 18,400 | 121億8749万 | 0% |
| 12/15 | 413 | 416 | 413 | 416 | +0.73% | 25,000 | 121億23万 | -0.95% |
| 12/12 | 412 | 413 | 411 | 413 | +0.49% | 13,900 | 120億1297万 | -1.9% |
| 12/11 | 412 | 413 | 410 | 411 | -0.24% | 17,500 | 119億5479万 | -2.61% |
| 12/10 | 412 | 413 | 411 | 412 | 0% | 21,700 | 119億8388万 | -2.6% |
| 12/09 | 410 | 413 | 410 | 412 | +0.73% | 30,200 | 119億8388万 | -3.06% |
| 12/08 | （IR情報）13:00 月次報告(2025年11月度) |
| 12/08 | 410 | 412 | 409 | 409 | -0.49% | 44,600 | 118億9662万 | -3.99% |
| 12/05 | 415 | 415 | 411 | 411 | -0.48% | 17,300 | 119億5479万 | -3.97% |
| 12/04 | 411 | 414 | 409 | 413 | +0.98% | 25,100 | 120億1297万 | -3.73% |
| 12/03 | 414 | 415 | 408 | 409 | -1.21% | 75,200 | 118億9662万 | -5.1% |
| 12/02 | 418 | 420 | 414 | 414 | -0.96% | 29,300 | 120億4205万 | -4.39% |
| 12/01 | 423 | 423 | 418 | 418 | -1.18% | 27,100 | 121億5840万 | -3.69% |
| 11/28 | 416 | 426 | 416 | 423 | +2.17% | 99,900 | 123億384万 | -2.76% |
| 11/27 | 410 | 414 | 407 | 414 | +0.98% | 159,900 | 120億4205万 | -5.26% |
| 11/26 | 413 | 415 | 408 | 410 | -0.73% | 110,000 | 119億2571万 | -6.39% |
| 11/25 | 414 | 414 | 410 | 413 | +0.24% | 39,400 | 120億1297万 | -6.14% |
| 11/21 | 412 | 414 | 404 | 412 | 0% | 253,200 | 119億8388万 | -6.58% |
| 11/20 | 420 | 421 | 412 | 412 | -2.37% | 92,400 | 119億7721万 | -7% |
| 11/19 | 431 | 431 | 422 | 422 | -1.86% | 39,000 | 122億6791万 | -4.95% |
| 11/18 | 434 | 434 | 430 | 430 | -1.15% | 29,900 | 125億48万 | -3.59% |
| 11/17 | 440 | 440 | 434 | 435 | -0.68% | 35,700 | 126億4584万 | -2.68% |
| 11/14 | 438 | 438 | 432 | 438 | -0.23% | 51,300 | 127億3305万 | -2.23% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 |
| 11/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/13 | （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〕(連結) |
| 11/13 | 438 | 440 | 438 | 439 | +0.46% | 51,800 | 127億6212万 | -2.23% |
| 11/12 | 444 | 444 | 434 | 437 | -1.35% | 88,600 | 127億398万 | -2.67% |
| 11/11 | 439 | 443 | 439 | 443 | +0.68% | 36,300 | 128億7840万 | -1.56% |
| 11/10 | 444 | 444 | 439 | 440 | -0.23% | 25,900 | 127億9119万 | -2.44% |
| 11/07 | （IR情報）13:00 月次報告(2025年10月度) |
| 11/07 | 441 | 443 | 440 | 441 | -0.45% | 10,400 | 128億2026万 | -2.43% |
| 11/06 | 442 | 443 | 440 | 443 | +1.37% | 13,000 | 128億7840万 | -1.99% |
| 11/05 | 443 | 443 | 437 | 437 | -1.35% | 49,100 | 127億398万 | -3.53% |
| 11/04 | 452 | 452 | 442 | 443 | -1.56% | 54,000 | 128億7840万 | -2.64% |
| 10/31 | 448 | 451 | 446 | 450 | +0.67% | 8,300 | 130億8190万 | -1.32% |
| 10/30 | 450 | 450 | 446 | 447 | -0.67% | 6,100 | 129億9469万 | -2.19% |
| 10/29 | 451 | 451 | 447 | 450 | -0.44% | 22,200 | 130億8190万 | -1.75% |
| 10/28 | 455 | 456 | 452 | 452 | 0% | 14,600 | 131億4004万 | -1.53% |
| 10/27 | 451 | 455 | 450 | 452 | +0.67% | 31,700 | 131億4004万 | -1.74% |
| 10/24 | 450 | 450 | 448 | 449 | -0.66% | 28,900 | 130億5283万 | -2.6% |
| 10/23 | 455 | 455 | 449 | 452 | -0.66% | 37,100 | 131億4004万 | -2.16% |
| 10/22 | 450 | 455 | 450 | 455 | +1.11% | 9,800 | 132億2725万 | -1.73% |
| 10/21 | 453 | 455 | 448 | 450 | -0.22% | 37,800 | 130億7569万 | -2.81% |
| 10/20 | 453 | 456 | 450 | 451 | 0% | 35,800 | 131億475万 | -2.8% |
| 10/17 | 451 | 453 | 451 | 451 | -0.22% | 15,600 | 131億475万 | -3.01% |
| 10/16 | 452 | 453 | 451 | 452 | 0% | 13,000 | 131億3380万 | -3% |
| 10/15 | 450 | 452 | 449 | 452 | +0.67% | 11,600 | 131億3380万 | -3.42% |
| 10/14 | 455 | 456 | 449 | 449 | -1.97% | 53,500 | 130億4663万 | -4.26% |
| 10/10 | 460 | 460 | 457 | 458 | -0.65% | 13,700 | 133億815万 | -2.55% |
| 10/09 | 460 | 461 | 459 | 461 | +0.44% | 19,000 | 133億9532万 | -2.12% |
| 10/08 | 464 | 464 | 457 | 459 | -0.43% | 64,600 | 133億3720万 | -2.75% |
| 10/07 | （IR情報）15:30 月次報告(2025年9月度) |
| 10/07 | 462 | 463 | 460 | 461 | +0.22% | 12,800 | 133億9532万 | -2.54% |
| 10/06 | （IR情報）13:00 ひとまいるグループのカクヤス、100 円社食を運営する ES キッチンと「ES 配送便」の配達業務委託契約を締結 |
| 10/06 | 460 | 463 | 459 | 460 | +0.44% | 9,700 | 133億6626万 | -2.75% |
| 10/03 | 463 | 463 | 457 | 458 | +0.22% | 8,400 | 133億815万 | -3.38% |
| 10/02 | 458 | 463 | 456 | 457 | -0.22% | 15,400 | 132億7909万 | -3.79% |
| 10/01 | 472 | 472 | 456 | 458 | -2.35% | 44,800 | 133億815万 | -3.78% |
| 09/30 | 470 | 470 | 466 | 469 | -1.05% | 20,400 | 136億2777万 | -1.68% |
| 09/29 | 478 | 478 | 473 | 474 | -0.84% | 9,200 | 137億7306万 | -0.63% |
| 09/26 | 477 | 478 | 472 | 478 | +0.42% | 20,900 | 138億8929万 | 0% |
| 09/25 | 476 | 476 | 474 | 476 | +0.85% | 9,400 | 138億3117万 | -0.42% |
| 09/24 | 473 | 473 | 468 | 472 | +0.21% | 14,600 | 137億1495万 | -1.26% |
| 09/22 | 470 | 471 | 465 | 471 | +0.21% | 23,100 | 136億7995万 | -1.67% |
| 09/19 | 471 | 474 | 470 | 470 | -0.21% | 10,000 | 136億5091万 | -1.88% |
| 09/18 | 476 | 478 | 461 | 471 | -1.05% | 38,900 | 136億7995万 | -1.88% |
| 09/17 | 476 | 477 | 475 | 476 | +0.42% | 6,600 | 138億2518万 | -0.83% |
| 09/16 | 480 | 480 | 470 | 474 | -0.42% | 15,500 | 137億6709万 | -1.25% |
| 09/12 | 478 | 478 | 474 | 476 | +0.42% | 5,900 | 138億2518万 | -0.83% |
| 09/11 | 478 | 478 | 474 | 474 | -0.42% | 8,600 | 137億6709万 | -1.25% |
| 09/10 | 477 | 479 | 475 | 476 | -0.21% | 23,200 | 138億2518万 | -0.83% |
| 09/09 | 480 | 493 | 477 | 477 | -0.83% | 33,700 | 138億5422万 | -0.63% |
| 09/08 | （IR情報）15:30 月次報告(2025年8月度) |
| 09/08 | 484 | 484 | 480 | 481 | 0% | 13,400 | 139億7040万 | +0.21% |
| 09/05 | 487 | 487 | 480 | 481 | -1.03% | 11,600 | 139億7040万 | +0.21% |
| 09/04 | 479 | 486 | 477 | 486 | +1.04% | 26,300 | 141億1562万 | +1.25% |
| 09/03 | 482 | 482 | 479 | 481 | +0.42% | 5,300 | 139億7040万 | +0.42% |
| 09/02 | 482 | 482 | 478 | 479 | 0% | 7,800 | 139億1231万 | 0% |
| 09/01 | 480 | 481 | 479 | 479 | -0.42% | 5,800 | 139億1231万 | 0% |
| 08/29 | （IR情報）15:30 資本業務提携契約の締結及び持分法適用会社の異動に関するお知らせ |
| 08/29 | 482 | 482 | 480 | 481 | 0% | 3,500 | 139億7040万 | +0.42% |
| 08/28 | 480 | 482 | 480 | 481 | +0.21% | 3,800 | 139億7040万 | +0.42% |
| 08/27 | 479 | 482 | 479 | 480 | 0% | 6,100 | 139億4136万 | +0.21% |
| 08/26 | 482 | 482 | 477 | 480 | 0% | 6,600 | 139億4136万 | +0.21% |
| 08/25 | 479 | 482 | 478 | 480 | +0.63% | 8,500 | 139億4136万 | +0.21% |
| 08/22 | 480 | 481 | 477 | 477 | -1.65% | 15,800 | 138億5422万 | -0.42% |
| 08/21 | 482 | 485 | 480 | 485 | +0.62% | 11,800 | 140億8338万 | +1.25% |
| 08/20 | （5%ルール）SKYグループ HD（46.93%）佐藤順一（0.23%） |
| 08/20 | 484 | 484 | 481 | 482 | -0.62% | 9,400 | 139億9626万 | +0.63% |
| 08/19 | 488 | 488 | 481 | 485 | +0.21% | 12,100 | 140億8338万 | +1.25% |
| 08/15 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の割当及び払込完了に関するお知らせ |
| 08/15 | （IR情報）15:30 英語版IRウェブサイトリニューアルのお知らせ |
| 08/14 | （IR情報）15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | （IR情報）15:30 2026年3月期第1四半期決算補足説明資料 |
| 08/12 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年8月29日) |
