| 2026 |
| 03/10 | 1,276 | 1,286 | 1,270 | 1,282 | +0.94% | 30,300 | 195億4680万 | +3.3% |
| 03/09 | 1,261 | 1,270 | 1,243 | 1,270 | -0.63% | 46,400 | 193億6383万 | +2.58% |
| 03/06 | 1,272 | 1,279 | 1,263 | 1,278 | +0.63% | 25,500 | 194億8581万 | +3.48% |
| 03/05 | 1,260 | 1,278 | 1,254 | 1,270 | +3.17% | 47,400 | 193億6383万 | +3.17% |
| 03/04 | （IR情報）15:30 国内店舗月次営業速報(2026年2月)のお知らせ |
| 03/04 | 1,220 | 1,243 | 1,205 | 1,231 | -1.12% | 78,100 | 187億6919万 | +0.16% |
| 03/03 | 1,261 | 1,264 | 1,245 | 1,245 | -1.35% | 45,800 | 189億8265万 | +1.38% |
| 03/02 | 1,262 | 1,273 | 1,258 | 1,262 | -1.02% | 39,300 | 192億4185万 | +2.94% |
| 02/27 | 1,258 | 1,275 | 1,257 | 1,275 | +1.35% | 26,200 | 194億4007万 | +4.17% |
| 02/26 | 1,250 | 1,264 | 1,250 | 1,258 | +0.64% | 28,500 | 191億8086万 | +3.03% |
| 02/25 | 1,248 | 1,263 | 1,241 | 1,250 | +0.16% | 53,400 | 190億5889万 | +2.54% |
| 02/24 | 1,250 | 1,250 | 1,235 | 1,248 | -0.16% | 38,300 | 190億2839万 | +2.55% |
| 02/20 | 1,250 | 1,250 | 1,236 | 1,250 | 0% | 35,500 | 190億5889万 | +2.88% |
| 02/19 | 1,236 | 1,250 | 1,234 | 1,250 | +1.38% | 37,200 | 190億5889万 | +2.97% |
| 02/18 | 1,235 | 1,242 | 1,233 | 1,233 | +0.16% | 28,500 | 187億9969万 | +1.65% |
| 02/17 | 1,240 | 1,240 | 1,230 | 1,231 | -0.16% | 29,100 | 187億6919万 | +1.57% |
| 02/16 | 1,223 | 1,240 | 1,221 | 1,233 | +0.82% | 44,800 | 187億9969万 | +1.65% |
| 02/13 | 1,225 | 1,226 | 1,217 | 1,223 | -0.16% | 30,100 | 186億4722万 | +0.91% |
| 02/12 | 1,222 | 1,225 | 1,212 | 1,225 | +0.25% | 37,600 | 186億7771万 | +1.07% |
| 02/10 | 1,219 | 1,224 | 1,216 | 1,222 | +0.83% | 29,300 | 186億3197万 | +0.91% |
| 02/09 | 1,215 | 1,223 | 1,211 | 1,212 | +0.5% | 45,700 | 184億7950万 | +0.17% |
| 02/06 | 1,215 | 1,215 | 1,204 | 1,206 | -0.74% | 27,900 | 183億8801万 | -0.33% |
| 02/05 | 1,217 | 1,221 | 1,209 | 1,215 | -0.08% | 31,100 | 185億2524万 | +0.41% |
| 02/04 | （IR情報）15:30 国内店舗月次営業速報(2026年1月)のお知らせ |
| 02/04 | 1,217 | 1,219 | 1,208 | 1,216 | -0.08% | 34,300 | 185億4049万 | +0.58% |
| 02/03 | 1,219 | 1,223 | 1,215 | 1,217 | -0.08% | 44,000 | 185億5573万 | +0.91% |
| 02/02 | 1,208 | 1,219 | 1,204 | 1,218 | +0.83% | 30,800 | 185億7098万 | +1.16% |
| 01/30 | 1,186 | 1,208 | 1,186 | 1,208 | +1.43% | 30,200 | 184億1851万 | +0.58% |
| 01/29 | 1,199 | 1,199 | 1,187 | 1,191 | -0.33% | 28,700 | 181億5931万 | -0.67% |
| 01/28 | 1,203 | 1,203 | 1,191 | 1,195 | -0.42% | 35,400 | 182億2030万 | -0.25% |
| 01/27 | （IR情報）15:35 事業計画及び成長可能性に関する説明資料 |
| 01/27 | 1,211 | 1,212 | 1,199 | 1,200 | -0.91% | 32,400 | 182億9653万 | +0.33% |
| 01/26 | 1,207 | 1,213 | 1,198 | 1,211 | +0.33% | 45,500 | 184億6425万 | +1.51% |
| 01/23 | 1,200 | 1,207 | 1,196 | 1,207 | +0.25% | 36,400 | 184億326万 | +1.34% |
| 01/22 | 1,196 | 1,205 | 1,195 | 1,204 | +0.42% | 28,500 | 183億5752万 | +1.43% |
| 01/21 | 1,197 | 1,200 | 1,192 | 1,199 | -0.17% | 38,900 | 182億8128万 | +1.35% |
| 01/20 | 1,206 | 1,209 | 1,197 | 1,201 | -0.41% | 22,700 | 183億1178万 | +1.87% |
| 01/19 | 1,205 | 1,206 | 1,198 | 1,206 | -0.25% | 29,500 | 183億8801万 | +2.64% |
| 01/16 | 1,214 | 1,217 | 1,200 | 1,209 | -0.82% | 45,300 | 184億3376万 | +3.25% |
| 01/15 | 1,219 | 1,228 | 1,214 | 1,219 | -0.41% | 44,700 | 185億8623万 | +4.55% |
| 01/14 | 1,220 | 1,224 | 1,217 | 1,224 | +0.33% | 25,800 | 186億6246万 | +5.43% |
| 01/13 | 1,239 | 1,240 | 1,217 | 1,220 | -1.05% | 54,900 | 186億147万 | +5.54% |
| 01/09 | （IR情報）15:30 財務上の特約が付された金銭消費貸借契約締結に関するお知らせ |
| 01/09 | 1,230 | 1,235 | 1,226 | 1,233 | +0.57% | 29,100 | 187億9969万 | +7.12% |
| 01/08 | 1,209 | 1,227 | 1,209 | 1,226 | +1.32% | 46,100 | 186億9296万 | +7.07% |
| 01/07 | （IR情報）15:30 国内店舗月次営業速報(2025年12月)のお知らせ |
| 01/07 | 1,207 | 1,210 | 1,197 | 1,210 | +0.25% | 36,700 | 184億4900万 | +6.05% |
| 01/06 | 1,206 | 1,216 | 1,202 | 1,207 | +0.08% | 41,200 | 184億326万 | +6.16% |
| 01/05 | 1,206 | 1,209 | 1,190 | 1,206 | +0.17% | 72,200 | 183億8801万 | +6.54% |
| 2025 |
| 12/30 | 1,198 | 1,207 | 1,195 | 1,204 | +0.17% | 75,600 | 183億5752万 | +6.83% |
| 12/29 | 1,190 | 1,208 | 1,188 | 1,202 | +1.61% | 83,100 | 183億2703万 | +7.13% |
| 12/26 | 1,157 | 1,183 | 1,155 | 1,183 | +2.25% | 85,800 | 180億3733万 | +5.81% |
| 12/25 | 1,148 | 1,157 | 1,146 | 1,157 | +0.78% | 42,900 | 176億4091万 | +3.86% |
| 12/24 | 1,170 | 1,170 | 1,145 | 1,148 | -1.2% | 60,700 | 175億368万 | +3.42% |
| 12/23 | 1,160 | 1,172 | 1,159 | 1,162 | +0.26% | 57,200 | 177億1714万 | +4.97% |
| 12/22 | 1,156 | 1,165 | 1,154 | 1,159 | +0.35% | 49,300 | 176億7140万 | +4.98% |
| 12/19 | 1,141 | 1,161 | 1,138 | 1,155 | +1.58% | 46,100 | 176億1041万 | +4.9% |
| 12/18 | 1,135 | 1,145 | 1,132 | 1,137 | +0.62% | 53,500 | 173億3596万 | +3.46% |
| 12/17 | 1,153 | 1,153 | 1,130 | 1,130 | -2.5% | 79,200 | 172億2923万 | +2.91% |
| 12/16 | 1,136 | 1,162 | 1,136 | 1,159 | +3.57% | 140,000 | 176億7140万 | +5.75% |
| 12/15 | （IR情報）15:30 2025年10月期通期決算説明資料 |
| 12/15 | （IR情報）15:30 2025年10月期決算短信〔IFRS〕(連結) |
| 12/15 | 1,105 | 1,125 | 1,105 | 1,119 | +1.54% | 75,500 | 170億6152万 | +2.38% |
| 12/12 | 1,092 | 1,102 | 1,092 | 1,102 | +0.46% | 32,600 | 168億231万 | +1.01% |
| 12/11 | 1,100 | 1,105 | 1,097 | 1,097 | -0.18% | 27,500 | 167億2608万 | +0.73% |
| 12/10 | 1,103 | 1,105 | 1,098 | 1,099 | +0.18% | 50,200 | 167億5657万 | +1.01% |
| 12/09 | 1,100 | 1,104 | 1,093 | 1,097 | -0.27% | 35,600 | 167億2608万 | +0.92% |
| 12/08 | 1,100 | 1,110 | 1,100 | 1,100 | 0% | 38,200 | 167億7182万 | +1.2% |
| 12/05 | 1,097 | 1,107 | 1,093 | 1,100 | +0.64% | 45,600 | 167億7182万 | +1.2% |
| 12/04 | 1,092 | 1,093 | 1,087 | 1,093 | +1.02% | 24,600 | 166億6509万 | -0.27% |
| 12/03 | （IR情報）15:30 国内店舗月次営業速報(2025年11月)のお知らせ |
| 12/03 | 1,100 | 1,103 | 1,081 | 1,082 | -1.64% | 46,500 | 164億9737万 | -2.08% |
| 12/02 | 1,110 | 1,110 | 1,100 | 1,100 | -0.72% | 23,600 | 167億7182万 | -1.35% |
| 12/01 | 1,112 | 1,112 | 1,101 | 1,108 | -0.36% | 43,600 | 168億9380万 | -1.34% |
| 11/28 | 1,088 | 1,112 | 1,088 | 1,112 | +2.3% | 72,100 | 169億5479万 | -1.77% |
| 11/27 | 1,091 | 1,097 | 1,087 | 1,087 | -0.18% | 37,400 | 165億7361万 | -4.57% |
| 11/26 | 1,088 | 1,093 | 1,085 | 1,089 | +0.37% | 62,100 | 166億410万 | -5.14% |
| 11/25 | 1,090 | 1,098 | 1,085 | 1,085 | -0.18% | 43,900 | 165億4311万 | -6.14% |
| 11/21 | 1,077 | 1,087 | 1,075 | 1,087 | +0.65% | 64,000 | 165億7361万 | -6.7% |
| 11/20 | 1,083 | 1,083 | 1,072 | 1,080 | +0.75% | 104,400 | 164億6688万 | -7.93% |
| 11/19 | 1,068 | 1,082 | 1,068 | 1,072 | -0.19% | 43,000 | 163億4490万 | -9.31% |
| 11/18 | 1,075 | 1,080 | 1,070 | 1,074 | -0.65% | 47,400 | 163億7540万 | -9.82% |
| 11/17 | 1,089 | 1,090 | 1,076 | 1,081 | -1.01% | 44,800 | 164億8213万 | -9.92% |
| 11/14 | 1,093 | 1,099 | 1,089 | 1,092 | -0.55% | 36,300 | 166億4984万 | -9.75% |
| 11/13 | 1,102 | 1,102 | 1,091 | 1,098 | -0.36% | 41,200 | 167億4133万 | -9.93% |
| 11/12 | 1,081 | 1,105 | 1,081 | 1,102 | +1.94% | 74,500 | 168億231万 | -10.19% |
| 11/11 | 1,087 | 1,087 | 1,079 | 1,081 | -0.37% | 45,900 | 164億8213万 | -12.54% |
| 11/10 | 1,067 | 1,085 | 1,061 | 1,085 | +1.69% | 81,500 | 165億4311万 | -12.92% |
| 11/07 | 1,053 | 1,067 | 1,052 | 1,067 | +0.76% | 71,500 | 162億6867万 | -15.05% |
| 11/06 | （IR情報）15:30 国内店舗月次営業速報(2025年10月)のお知らせ |
| 11/06 | 1,074 | 1,076 | 1,059 | 1,059 | -0.38% | 60,300 | 161億4669万 | -16.35% |
| 11/05 | 1,064 | 1,066 | 1,050 | 1,063 | -0.65% | 117,600 | 162億768万 | -16.82% |
| 11/04 | 1,099 | 1,103 | 1,070 | 1,070 | -2.46% | 200,300 | 163億1441万 | -17.05% |
| 10/31 | 1,121 | 1,139 | 1,095 | 1,097 | -1.88% | 203,100 | 167億2608万 | -15.75% |
| 10/30 | 1,084 | 1,140 | 1,083 | 1,118 | -15.56% | 796,000 | 170億4627万 | -14.79% |
| 10/29 | 1,322 | 1,328 | 1,321 | 1,324 | +0.38% | 278,100 | 201億8717万 | +0.23% |
| 10/28 | 1,321 | 1,322 | 1,317 | 1,319 | -0.08% | 156,000 | 201億1094万 | -0.08% |
| 10/27 | 1,326 | 1,329 | 1,318 | 1,320 | +0.3% | 209,500 | 201億2619万 | +0.3% |
| 10/24 | 1,319 | 1,325 | 1,313 | 1,316 | +0.23% | 158,700 | 200億6520万 | +0.46% |
| 10/23 | 1,302 | 1,314 | 1,301 | 1,313 | +0.92% | 137,200 | 200億1946万 | +1.23% |
| 10/22 | 1,300 | 1,303 | 1,300 | 1,301 | +0.15% | 113,200 | 198億3649万 | +1.32% |
| 10/21 | 1,303 | 1,305 | 1,299 | 1,299 | -0.08% | 121,200 | 198億600万 | +2.12% |
| 10/20 | 1,303 | 1,304 | 1,299 | 1,300 | +0.08% | 108,900 | 198億2124万 | +3.17% |
| 10/17 | 1,301 | 1,302 | 1,298 | 1,299 | -0.08% | 90,400 | 198億600万 | +4.09% |
| 10/16 | 1,304 | 1,308 | 1,299 | 1,300 | +0.08% | 147,000 | 198億2124万 | +5.18% |
| 10/15 | 1,307 | 1,308 | 1,299 | 1,299 | -0.15% | 145,200 | 198億600万 | +6.13% |
| 10/14 | 1,307 | 1,309 | 1,301 | 1,301 | -0.46% | 131,400 | 198億3649万 | +7.34% |
| 10/10 | 1,311 | 1,313 | 1,303 | 1,307 | -0.08% | 75,800 | 199億2797万 | +8.92% |
| 10/09 | 1,318 | 1,325 | 1,302 | 1,308 | -0.68% | 140,600 | 199億4322万 | +10.19% |
| 10/03 | （IR情報）15:30 国内店舗月次営業速報(2025年9月)のお知らせ |
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。
