日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/17	334	335	333	333	-0.3%	14,200	-	+1.22%
09/16	335	338	332	334	-0.89%	47,000	-	+1.83%
09/15	329	337	329	337	+1.81%	112,200	-	+3.06%
09/14	330	331	329	331	+0.3%	18,300	-	+1.53%
09/11	329	332	326	330	-0.6%	10,200	-	+1.54%
09/10	327	332	327	332	+0.91%	16,400	-	+2.47%
09/09	326	332	326	329	+0.61%	12,900	-	+1.86%
09/08	331	332	327	327	-1.51%	60,900	-	+1.55%
09/07	331	332	328	332	+0.3%	42,800	-	+3.43%
09/04	330	331	324	331	+0.3%	54,400	-	+3.76%
09/03	330	332	326	330	+0.61%	57,200	-	+3.77%
09/02	328	329	326	328	0%	15,400	-	+3.47%
09/01	325	328	324	328	+0.92%	8,100	-	+3.8%
08/31	329	329	323	325	-1.22%	17,700	-	+3.17%
08/28	321	330	320	329	+2.17%	37,100	-	+4.78%
08/27	330	330	322	322	-2.42%	34,800	-	+2.55%
08/26	330	330	327	330	0%	11,900	-	+5.43%
08/25	331	331	327	330	0%	26,400	-	+5.77%
08/24	326	330	326	330	+0.61%	35,200	-	+6.11%
08/21	329	330	324	328	-0.91%	36,500	-	+5.81%
08/20	330	332	327	331	+0.3%	31,000	-	+7.47%
08/19	328	331	323	330	+0.61%	70,500	-	+7.49%
08/18	326	330	323	328	-0.91%	51,800	-	+7.19%
08/17	322	336	314	331	+3.76%	266,900	-	+8.52%
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ
08/14	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/14	（IR情報）15:30 飲食店の出店に関するお知らせ
08/14	312	321	310	319	+2.9%	115,900	-	+5.28%
08/13	307	311	305	310	+1.31%	53,600	-	+2.65%
08/12	304	307	303	306	+0.66%	21,500	-	+1.66%
08/10	302	304	301	304	+0.66%	13,700	-	+1%
08/07	302	305	302	302	-0.98%	21,100	-	+0.67%
08/06	304	306	302	305	+0.33%	12,300	-	+1.67%
08/05	301	304	301	304	+1%	17,000	-	+1.67%
08/04	303	303	301	301	+0.33%	8,900	-	+1.01%
08/03	303	305	298	300	-1.64%	48,000	-	+0.67%
07/31	305	305	303	305	+0.66%	5,100	-	+2.69%
07/30	303	306	302	303	+0.33%	19,600	-	+2.36%
07/29	306	307	302	302	-0.66%	20,900	-	+2.37%
07/28	306	307	303	304	0%	18,700	-	+3.4%
07/27	306	307	302	304	+0.66%	16,800	-	+3.4%
07/24	306	307	301	302	-1.95%	20,100	-	+3.07%
07/23	309	311	306	308	0%	32,200	-	+5.48%
07/22	303	308	302	308	+1.99%	29,300	-	+5.84%
07/21	298	302	298	302	+1.68%	13,000	-	+4.14%
07/17	305	306	297	297	-2.62%	24,100	-	+2.77%
07/16	303	307	300	305	+1.33%	35,300	-	+5.54%
07/15	300	301	299	301	+0.33%	23,800	-	+4.51%
07/14	299	300	297	300	+0.67%	22,500	-	+4.53%
07/13	297	299	295	298	+1.02%	25,100	-	+4.2%
07/10	294	295	293	295	+0.34%	14,600	-	+3.15%
07/09	292	294	291	294	+1.38%	5,900	-	+3.16%
07/08	295	295	290	290	-1.36%	28,200	-	+1.75%
07/07	294	295	291	294	+1.03%	25,000	-	+3.52%
07/06	290	293	288	291	+0.34%	25,800	-	+2.46%
07/03	290	292	289	290	+0.35%	27,400	-	+2.11%
07/02	290	291	288	289	0%	35,300	-	+1.76%
07/01	289	289	286	289	+1.05%	17,400	-	+1.76%
06/30	290	290	286	286	0%	10,200	-	+0.7%
06/29	285	290	284	286	+1.42%	33,200	-	+0.7%
06/26	282	285	282	282	0%	27,300	-	-0.7%
06/25	282	283	281	282	0%	10,200	-	-0.7%
06/24	282	286	282	282	+0.36%	39,500	-	-0.7%
06/23	281	283	281	281	-0.35%	15,800	-	-1.4%
06/22	284	284	280	282	-0.35%	52,300	-	-1.05%
06/19	284	284	281	283	-0.35%	44,500	-	-1.05%
06/18	283	291	281	284	+0.35%	102,800	-	-0.7%
06/17	283	285	282	283	0%	35,100	-	-1.39%
06/16	285	285	282	283	+0.35%	19,200	-	-1.74%
06/15	283	284	282	282	-0.35%	44,200	-	-2.42%
06/12	283	284	283	283	0%	18,900	-	-2.41%
06/11	283	285	282	283	0%	13,300	-	-2.75%
06/10	283	285	282	283	0%	9,300	-	-3.08%
06/09	283	285	282	283	0%	13,400	-	-3.41%
06/08	283	286	282	283	0%	19,700	-	-3.74%
06/05	283	286	283	283	0%	10,800	-	-4.07%
06/04	282	283	281	283	+0.35%	12,500	-	-4.07%
06/03	283	285	282	282	-0.35%	24,300	-	-5.05%
06/02	287	287	282	283	-0.7%	42,600	-	-5.03%
06/01	288	288	284	285	-1.04%	36,500	-	-4.68%
05/29	288	289	287	288	+0.35%	18,800	-	-4%
05/28	288	289	287	287	0%	14,800	-	-4.65%
05/27	287	289	287	287	0%	19,400	-	-4.97%
05/26	287	289	286	287	-0.35%	31,100	-	-5.28%
05/25	292	293	288	288	-1.37%	41,200	-	-4.95%
05/22	289	292	286	292	+1.04%	64,300	-	-3.95%
05/21	290	292	289	289	-0.34%	23,900	-	-5.25%
05/20	294	295	290	290	-0.68%	31,200	-	-4.92%
05/19	293	297	290	292	-1.02%	42,900	-	-4.58%
05/18	305	305	291	295	-2.96%	102,500	-	-3.91%
05/15	（IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結)
05/15	（IR情報）15:30 吸収合併による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ
05/15	（IR情報）15:30 2026年12月期第1四半期決算説明資料
05/15	303	307	303	304	+0.33%	33,000	-	-0.98%
05/14	304	305	303	303	-0.33%	33,000	-	-1.62%
05/13	304	306	304	304	-0.33%	9,700	-	-1.3%
05/12	305	306	303	305	0%	50,900	-	-0.97%
05/11	305	307	305	305	0%	37,900	-	-0.97%
05/08	304	306	304	305	-0.33%	21,200	-	-0.97%
05/07	309	309	303	306	-0.97%	51,900	-	-0.97%
05/01	306	309	306	309	+1.31%	15,600	-	0%
04/30	305	307	304	305	-0.33%	28,800	-	-0.97%
04/28	307	310	305	306	-0.33%	24,700	-	-0.65%
04/27	307	311	306	307	-0.65%	27,100	-	0%
04/24	309	312	308	309	0%	21,000	-	+0.98%
04/23	312	313	306	309	-0.64%	112,900	-	+1.31%

オンザページ（9160）のイベントチャート

2026/04/23～2026/09/17

イベント情報＆株価推移

開示資料

決算

株式

チャート