2021 |
09/28 | 583 | 586 | 578 | 580 | -0.51% | 35,200 | 38億8878万 | +3.94% |
09/27 | 580 | 589 | 579 | 583 | -0.34% | 26,700 | 39億889万 | +4.86% |
09/24 | 572 | 585 | 572 | 585 | +2.27% | 14,200 | 39億2230万 | +5.6% |
09/22 | 583 | 583 | 570 | 572 | -1.89% | 13,100 | 38億3514万 | +3.62% |
09/21 | (IR情報)15:30 自己株式及び自己新株予約権の消却に関するお知らせ |
09/21 | 560 | 583 | 560 | 583 | -1.19% | 13,200 | 39億889万 | +5.81% |
09/17 | 570 | 590 | 570 | 590 | +1.72% | 26,500 | 39億5583万 | +7.47% |
09/16 | 571 | 580 | 571 | 580 | +0.87% | 16,900 | 38億8878万 | +5.84% |
09/15 | 573 | 577 | 572 | 575 | +0.17% | 5,700 | 38億5526万 | +5.12% |
09/14 | 570 | 578 | 570 | 574 | -0.17% | 9,400 | 38億4855万 | +5.13% |
09/13 | 575 | 580 | 572 | 575 | 0% | 12,100 | 38億5526万 | +5.7% |
09/10 | 576 | 577 | 571 | 575 | +1.77% | 15,500 | 38億5526万 | +5.89% |
09/09 | 558 | 565 | 558 | 565 | +1.44% | 11,800 | 37億8821万 | +4.24% |
09/08 | 550 | 557 | 550 | 557 | +1.27% | 11,200 | 37億3457万 | +2.96% |
09/07 | (IR情報)15:30 2021年8月度飲食事業部月次報告 |
09/07 | 539 | 550 | 537 | 550 | +2.42% | 16,000 | 36億8764万 | +1.85% |
09/06 | 536 | 539 | 531 | 537 | +0.94% | 16,700 | 36億47万 | -0.74% |
09/03 | 520 | 535 | 516 | 532 | +0.95% | 39,300 | 35億6695万 | -1.85% |
09/02 | 530 | 535 | 520 | 527 | -3.3% | 35,300 | 35億3342万 | -3.3% |
09/01 | (IR情報)16:00 当社の親会社となる「株式会社一家ホールディングス」の上場承認に関するお知らせ |
09/01 | 545 | 547 | 544 | 545 | +0.55% | 4,900 | 36億5411万 | -0.37% |
08/31 | 544 | 545 | 542 | 542 | -0.55% | 5,100 | 36億3400万 | -1.09% |
08/30 | 560 | 560 | 542 | 545 | +0.93% | 8,900 | 36億5411万 | -0.91% |
08/27 | 534 | 546 | 534 | 540 | +1.12% | 5,900 | 36億2059万 | -2% |
08/26 | 547 | 547 | 531 | 534 | -2.02% | 11,800 | 35億8036万 | -3.26% |
08/25 | 534 | 546 | 534 | 545 | +2.25% | 5,200 | 36億5411万 | -1.62% |
08/24 | 528 | 533 | 528 | 533 | +0.38% | 12,400 | 35億7365万 | -4.14% |
08/23 | 525 | 531 | 525 | 531 | +0.95% | 4,800 | 35億6024万 | -4.67% |
08/20 | 532 | 535 | 525 | 526 | -1.31% | 8,800 | 35億2672万 | -6.07% |
08/19 | 537 | 538 | 533 | 533 | -1.3% | 7,200 | 35億7365万 | -5.16% |
08/18 | 538 | 547 | 536 | 540 | -0.55% | 9,600 | 36億2059万 | -4.26% |
08/17 | 550 | 551 | 541 | 543 | 0% | 4,200 | 36億4070万 | -4.23% |
08/16 | 550 | 550 | 543 | 543 | -1.45% | 8,800 | 36億4070万 | -4.57% |
08/13 | (IR情報)15:30 2022年3月期第1四半期決算補足資料 |
08/13 | (IR情報)15:30 特別利益(助成金収入)及び特別損失(店舗臨時休業等による損失)の計上に関するお知らせ |
08/13 | (IR情報)15:30 2022年3月期第1四半期決算短信〔日本基準〕(非連結) |
08/13 | 543 | 552 | 543 | 551 | +0.36% | 5,000 | 36億9434万 | -3.5% |
08/12 | 550 | 550 | 545 | 549 | +0.18% | 3,200 | 36億8093万 | -4.19% |
08/11 | 550 | 551 | 542 | 548 | +1.29% | 4,300 | 36億7423万 | -4.7% |
08/10 | 550 | 550 | 540 | 541 | +0.19% | 8,600 | 36億2729万 | -6.24% |
08/06 | (IR情報)15:30 2021年7月度飲食事業部月次報告 |
08/06 | 559 | 559 | 540 | 540 | -0.92% | 8,800 | 36億2059万 | -6.74% |
08/05 | 545 | 559 | 545 | 545 | 0% | 7,300 | 36億5411万 | -6.03% |
08/04 | 550 | 550 | 545 | 545 | +0.37% | 5,500 | 36億5411万 | -6.36% |
08/03 | 558 | 558 | 543 | 543 | -3.38% | 18,800 | 36億4070万 | -7.02% |
08/02 | 570 | 571 | 560 | 562 | -2.09% | 15,200 | 37億6809万 | -4.1% |
07/30 | 595 | 595 | 573 | 574 | -3.2% | 14,300 | 38億4855万 | -2.05% |
07/29 | 585 | 593 | 584 | 593 | +1.72% | 7,200 | 39億7594万 | +1.02% |
07/28 | 583 | 584 | 578 | 583 | 0% | 2,100 | 39億889万 | -0.68% |
07/27 | 580 | 585 | 579 | 583 | +0.69% | 2,700 | 39億889万 | -0.68% |
07/26 | (IR情報)15:30 資金の借入に関するお知らせ |
07/26 | 578 | 581 | 575 | 579 | +1.22% | 3,500 | 38億8207万 | -1.36% |
07/21 | 575 | 577 | 572 | 572 | +0.18% | 5,100 | 37億8566万 | -2.72% |
07/20 | 571 | 579 | 567 | 571 | -1.04% | 10,600 | 37億7904万 | -3.22% |
07/19 | 583 | 584 | 573 | 577 | -1.03% | 9,300 | 38億1875万 | -2.53% |
07/16 | 592 | 592 | 582 | 583 | +0.17% | 2,400 | 38億5846万 | -1.85% |
07/15 | 591 | 591 | 582 | 582 | -0.34% | 6,900 | 38億5185万 | -2.18% |
07/14 | 582 | 586 | 582 | 584 | -0.85% | 10,200 | 38億6508万 | -2.18% |
07/13 | 592 | 592 | 589 | 589 | -0.51% | 3,700 | 38億9817万 | -1.83% |
07/12 | 599 | 600 | 590 | 592 | 0% | 8,800 | 39億1803万 | -1.33% |
07/09 | 591 | 593 | 584 | 592 | -0.17% | 9,900 | 39億1803万 | -1.33% |
07/08 | (IR情報)15:30 2021年6月度飲食事業部月次報告 |
07/08 | 594 | 596 | 591 | 593 | -0.5% | 11,800 | 39億2465万 | -1.33% |
07/07 | 612 | 612 | 596 | 596 | -1.97% | 9,300 | 39億4450万 | -0.83% |
07/06 | 605 | 615 | 605 | 608 | +0.66% | 11,800 | 40億2392万 | +1.16% |
07/05 | 597 | 606 | 592 | 604 | +2.2% | 12,100 | 39億9745万 | +0.67% |
07/02 | 583 | 592 | 583 | 591 | +1.37% | 6,300 | 39億1141万 | -1.34% |
07/01 | 585 | 593 | 583 | 583 | -0.34% | 6,900 | 38億5846万 | -2.67% |
06/30 | 590 | 593 | 585 | 585 | -1.02% | 5,800 | 38億7170万 | -2.5% |
06/29 | 590 | 593 | 588 | 591 | +0.51% | 5,400 | 39億1141万 | -1.5% |
06/28 | (5%ルール)マイルストーン・キャピタル・マネジメント(19.23%) |
06/28 | 583 | 589 | 583 | 588 | +0.68% | 8,500 | 38億9156万 | -1.84% |
06/25 | 585 | 586 | 581 | 584 | +0.52% | 4,900 | 38億6508万 | -2.5% |
06/24 | 597 | 597 | 581 | 581 | -1.86% | 10,800 | 38億4523万 | -2.84% |
06/23 | 600 | 600 | 587 | 592 | -0.5% | 12,700 | 39億1803万 | -0.84% |
06/22 | 592 | 599 | 588 | 595 | +2.23% | 16,400 | 39億3788万 | -0.17% |
06/21 | 583 | 587 | 581 | 582 | -1.69% | 24,000 | 38億5185万 | -2.18% |
06/18 | (5%ルール)マイルストーン・キャピタル・マネジメント(19.4%) |
06/18 | 605 | 605 | 590 | 592 | -2.15% | 15,800 | 39億1803万 | -0.34% |
06/17 | (IR情報)15:30 資金の借入に関するお知らせ |
06/17 | 610 | 610 | 595 | 605 | +0.5% | 11,500 | 40億407万 | +2.2% |
06/16 | 606 | 615 | 602 | 602 | -2.43% | 29,800 | 39億8421万 | +2.03% |
06/15 | 632 | 632 | 609 | 617 | -2.37% | 28,300 | 40億8349万 | +4.93% |
06/14 | 623 | 635 | 609 | 632 | +3.1% | 36,000 | 41億8276万 | +8.03% |
06/11 | 653 | 653 | 609 | 613 | -4.07% | 68,800 | 40億5701万 | +5.15% |
06/10 | 648 | 650 | 620 | 639 | -0.47% | 53,400 | 42億2909万 | +9.98% |
06/09 | 612 | 651 | 606 | 642 | +6.64% | 69,500 | 42億4894万 | +11.27% |
06/09 | (IR情報)9:00 株主総会終了後の「株主様との懇親会」中止のお知らせ |
06/08 | 606 | 606 | 597 | 602 | +1.01% | 6,800 | 39億8421万 | +4.88% |
06/07 | (IR情報)15:30 2021年5月度飲食事業部月次報告 |
06/07 | 617 | 618 | 596 | 596 | -1.81% | 17,000 | 39億4450万 | +4.01% |
06/04 | 605 | 609 | 599 | 607 | +1.34% | 10,900 | 40億1730万 | +6.49% |
06/03 | 597 | 602 | 594 | 599 | +2.04% | 13,700 | 39億6436万 | +5.64% |
06/02 | 579 | 587 | 575 | 587 | +1.38% | 9,400 | 38億8494万 | +3.89% |
06/01 | 598 | 598 | 579 | 579 | -2.03% | 11,900 | 38億3199万 | +3.02% |
05/31 | 603 | 603 | 591 | 591 | -1.17% | 20,400 | 39億1141万 | +5.54% |
05/28 | 600 | 600 | 592 | 598 | -0.5% | 14,700 | 39億5774万 | +7.36% |
05/27 | (IR情報)15:30 2021年3月期決算説明資料 |
05/27 | 597 | 601 | 588 | 601 | +1.69% | 28,100 | 39億7759万 | +8.29% |
05/26 | 572 | 591 | 570 | 591 | +3.68% | 30,300 | 39億1141万 | +7.07% |
05/25 | (IR情報)17:30 単独株式移転による持株会社設立に関するお知らせ |
05/25 | (IR情報)17:30 株主優待制度の変更に関するお知らせ |
05/25 | 568 | 572 | 567 | 570 | +0.35% | 4,500 | 37億7243万 | +3.64% |
05/24 | 572 | 575 | 561 | 568 | +0.53% | 8,500 | 37億5919万 | +3.27% |
05/21 | 563 | 570 | 563 | 565 | +0.53% | 5,200 | 37億3933万 | +2.91% |
05/20 | 562 | 571 | 562 | 562 | -1.58% | 7,800 | 37億1948万 | +2.18% |
05/19 | 569 | 572 | 565 | 571 | +1.06% | 9,300 | 37億7904万 | +3.82% |
05/18 | 565 | 569 | 556 | 565 | +1.8% | 12,700 | 37億3933万 | +2.91% |
05/17 | 558 | 560 | 544 | 555 | +2.4% | 4,500 | 36億7315万 | +0.91% |
05/14 | (IR情報)15:30 2021年3月期決算短信〔日本基準〕(非連結) |
05/14 | (IR情報)15:30 特別利益(助成金収入)及び特別損失(店舗臨時休業等による損失の計上)に関するお知らせ |
05/14 | (IR情報)15:30 通期個別業績の前期実績との差異に関するお知らせ |
05/14 | 550 | 557 | 542 | 542 | -0.55% | 7,700 | 35億8711万 | -1.45% |
05/13 | 555 | 555 | 545 | 545 | -3.2% | 9,100 | 36億697万 | -1.09% |
05/12 | 568 | 568 | 552 | 563 | +1.62% | 15,500 | 37億2610万 | +1.99% |
05/11 | 570 | 570 | 554 | 554 | -1.42% | 9,000 | 36億6653万 | +0.36% |
05/10 | (IR情報)15:30 2021年4月度飲食事業部月次報告 |
05/10 | 562 | 563 | 558 | 562 | +0.18% | 4,100 | 37億1948万 | +1.63% |
05/07 | 563 | 563 | 558 | 561 | +0.18% | 3,400 | 37億1286万 | +1.45% |
05/06 | 575 | 575 | 560 | 560 | -0.88% | 19,200 | 37億624万 | +1.08% |
04/30 | 559 | 575 | 543 | 565 | 0% | 66,100 | 37億3933万 | +1.8% |