| 2024 |
| 02/29 | 771 | 777 | 764 | 777 | +0.65% | 7,000 | 139億8600万 | +2.64% |
| 02/28 | 768 | 772 | 764 | 772 | +0.52% | 3,600 | 138億9600万 | +2.12% |
| 02/27 | 760 | 771 | 760 | 768 | -0.52% | 5,700 | 138億2400万 | +1.59% |
| 02/26 | 746 | 775 | 740 | 772 | +3.9% | 24,800 | 138億9600万 | +2.12% |
| 02/22 | 742 | 744 | 740 | 743 | +0.27% | 3,600 | 133億7400万 | -1.59% |
| 02/21 | 742 | 748 | 737 | 741 | -0.13% | 6,500 | 133億3800万 | -1.98% |
| 02/20 | 737 | 742 | 737 | 742 | -0.13% | 2,300 | 133億5600万 | -2.11% |
| 02/19 | 730 | 743 | 730 | 743 | +0.81% | 7,200 | 133億7400万 | -2.11% |
| 02/16 | 725 | 740 | 725 | 737 | +0.68% | 8,200 | 132億6600万 | -3.03% |
| 02/15 | 731 | 735 | 730 | 732 | -0.41% | 4,500 | 131億7600万 | -4.06% |
| 02/14 | 723 | 735 | 723 | 735 | +0.68% | 5,400 | 132億3000万 | -3.92% |
| 02/13 | 741 | 742 | 725 | 730 | -1.48% | 21,200 | 131億4000万 | -4.95% |
| 02/09 | 743 | 747 | 740 | 741 | -1.07% | 6,200 | 133億3800万 | -3.77% |
| 02/08 | 749 | 750 | 745 | 749 | -0.27% | 6,600 | 134億8200万 | -2.98% |
| 02/07 | 750 | 756 | 744 | 751 | -0.13% | 11,100 | 135億1800万 | -2.97% |
| 02/06 | 752 | 760 | 749 | 752 | -0.13% | 7,500 | 135億3600万 | -2.97% |
| 02/05 | 756 | 758 | 748 | 753 | -0.66% | 7,500 | 135億5400万 | -3.09% |
| 02/02 | 752 | 761 | 752 | 758 | +0.53% | 5,800 | 136億4400万 | -2.57% |
| 02/01 | 751 | 769 | 741 | 754 | -5.4% | 48,400 | 135億7200万 | -3.21% |
| 01/31 | 16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 780 | 797 | 770 | 797 | +2.18% | 34,400 | 143億4600万 | +2.18% |
| 01/30 | 779 | 786 | 770 | 780 | -0.13% | 13,500 | 140億4000万 | +0.26% |
| 01/29 | 769 | 786 | 765 | 781 | +1.3% | 8,200 | 140億5800万 | +0.39% |
| 01/26 | 761 | 771 | 761 | 771 | -0.39% | 5,200 | 138億7800万 | -0.9% |
| 01/25 | 766 | 774 | 760 | 774 | +0.91% | 5,300 | 139億3200万 | -0.51% |
| 01/24 | 770 | 770 | 760 | 767 | +0.26% | 2,600 | 138億600万 | -1.41% |
| 01/23 | 773 | 773 | 762 | 765 | -0.26% | 4,800 | 137億7000万 | -1.67% |
| 01/22 | 767 | 769 | 760 | 767 | 0% | 5,200 | 138億600万 | -1.54% |
| 01/19 | 760 | 770 | 757 | 767 | +1.59% | 5,300 | 138億600万 | -1.54% |
| 01/18 | 763 | 765 | 755 | 755 | -0.79% | 2,900 | 135億9000万 | -3.21% |
| 01/17 | 771 | 772 | 761 | 761 | -1.93% | 6,000 | 136億9800万 | -2.56% |
| 01/16 | 779 | 779 | 773 | 776 | -0.39% | 1,000 | 139億6800万 | -0.64% |
| 01/15 | 778 | 779 | 776 | 779 | +0.39% | 900 | 140億2200万 | -0.26% |
| 01/12 | 790 | 794 | 776 | 776 | -2.39% | 4,000 | 139億6800万 | -0.77% |
| 01/11 | 799 | 799 | 782 | 795 | -0.5% | 6,200 | 143億1000万 | +1.66% |
| 01/10 | 791 | 799 | 790 | 799 | +0.76% | 4,300 | 143億8200万 | +2.3% |
| 01/09 | 795 | 795 | 785 | 793 | 0% | 3,500 | 142億7400万 | +1.54% |
| 01/05 | 793 | 794 | 789 | 793 | 0% | 2,100 | 142億7400万 | +1.67% |
| 01/04 | 792 | 793 | 787 | 793 | +0.13% | 2,700 | 142億7400万 | +1.67% |
| 2023 |
| 12/29 | 788 | 792 | 781 | 792 | +0.51% | 3,200 | 142億5600万 | +1.54% |
| 12/28 | 788 | 788 | 786 | 788 | +0.64% | 1,100 | 141億8400万 | +0.9% |
| 12/27 | 786 | 788 | 783 | 783 | 0% | 1,900 | 140億9400万 | +0.26% |
| 12/26 | 781 | 783 | 778 | 783 | +0.51% | 3,300 | 140億9400万 | +0.26% |
| 12/25 | 783 | 786 | 761 | 779 | +0.13% | 6,800 | 140億2200万 | -0.38% |
| 12/22 | 769 | 778 | 769 | 778 | +1.7% | 20,600 | 140億400万 | -0.64% |
| 12/21 | 756 | 779 | 756 | 765 | -0.65% | 6,700 | 137億7000万 | -2.3% |
| 12/20 | 779 | 780 | 746 | 770 | -1.03% | 15,500 | 138億6000万 | -1.79% |
| 12/19 | 778 | 780 | 775 | 778 | +0.39% | 2,600 | 140億400万 | -0.89% |
| 12/18 | 773 | 775 | 773 | 775 | 0% | 4,500 | 139億5000万 | -1.27% |
| 12/15 | 771 | 779 | 766 | 775 | +0.39% | 2,800 | 139億5000万 | -1.4% |
| 12/14 | 775 | 775 | 772 | 772 | -0.9% | 200 | 138億9600万 | -1.91% |
| 12/13 | 773 | 780 | 770 | 779 | -0.13% | 2,000 | 140億2200万 | -1.02% |
| 12/12 | 781 | 783 | 780 | 780 | -0.38% | 400 | 140億4000万 | -1.02% |
| 12/11 | 780 | 783 | 779 | 783 | +1.29% | 6,000 | 140億9400万 | -0.63% |
| 12/08 | 765 | 775 | 765 | 773 | -0.9% | 3,200 | 139億1400万 | -1.78% |
| 12/07 | 780 | 783 | 779 | 780 | +0.91% | 2,100 | 140億4000万 | -0.76% |
| 12/06 | 788 | 788 | 750 | 773 | -1.53% | 12,000 | 139億1400万 | -1.4% |
| 12/05 | 786 | 786 | 785 | 785 | -0.38% | 400 | 141億3000万 | +0.38% |
| 12/04 | 784 | 790 | 778 | 788 | +1.68% | 6,900 | 141億8400万 | +1.16% |
| 12/01 | 778 | 782 | 767 | 775 | -0.64% | 7,100 | 139億5000万 | -0.13% |
| 11/30 | 780 | 787 | 780 | 780 | 0% | 1,300 | 140億4000万 | +0.78% |
| 11/29 | 791 | 793 | 770 | 780 | -1.39% | 4,300 | 140億4000万 | +1.17% |
| 11/28 | 796 | 801 | 786 | 791 | -1.49% | 5,400 | 142億3800万 | +3.13% |
| 11/27 | 797 | 804 | 797 | 803 | +0.75% | 4,800 | 144億5400万 | +5.1% |
| 11/24 | 795 | 804 | 795 | 797 | -0.25% | 4,200 | 143億4600万 | +4.87% |
| 11/22 | 791 | 800 | 791 | 799 | +0.38% | 5,400 | 143億8200万 | +5.55% |
| 11/21 | 791 | 798 | 791 | 796 | -0.38% | 900 | 143億2800万 | +5.57% |
| 11/20 | 16:00 譲渡制限付株式付与のための自己株式の処分の払込完了に関するお知らせ |
| 11/20 | 793 | 800 | 788 | 799 | +0.76% | 1,400 | 143億8200万 | +6.53% |
| 11/17 | 790 | 794 | 783 | 793 | +0.89% | 2,300 | 142億7400万 | +6.16% |
| 11/16 | 803 | 809 | 780 | 786 | +0.51% | 7,100 | 141億4800万 | +5.65% |
| 11/15 | 802 | 808 | 780 | 782 | -2.25% | 5,700 | 140億7600万 | +5.53% |
| 11/14 | 800 | 804 | 786 | 800 | +2.83% | 4,300 | 144億 | +8.4% |
| 11/13 | 798 | 800 | 778 | 778 | -2.02% | 5,500 | 140億400万 | +5.85% |
| 11/10 | 792 | 794 | 788 | 794 | -0.5% | 3,000 | 142億9200万 | +8.32% |
| 11/09 | 778 | 798 | 776 | 798 | +2.44% | 7,000 | 143億6400万 | +9.47% |
| 11/08 | 817 | 817 | 774 | 779 | -2.75% | 20,000 | 140億2200万 | +7.45% |
| 11/07 | 793 | 810 | 793 | 801 | +1.52% | 22,700 | 144億1800万 | +10.79% |
| 11/06 | 775 | 795 | 775 | 789 | +3.68% | 17,700 | 142億200万 | +9.74% |
| 11/02 | 747 | 770 | 747 | 761 | +2.42% | 27,900 | 136億9800万 | +6.28% |
| 11/01 | 723 | 743 | 719 | 743 | +2.34% | 21,500 | 133億7400万 | +4.06% |
| 10/31 | 16:00 譲渡制限付株式付与のための自己株式の処分に関するお知らせ |
| 10/31 | 16:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | 719 | 726 | 717 | 726 | +0.83% | 10,700 | 130億6800万 | +1.82% |
| 10/30 | 716 | 720 | 713 | 720 | +1.27% | 2,300 | 129億6000万 | +0.98% |
| 10/27 | 717 | 721 | 710 | 711 | -0.7% | 8,300 | 127億9800万 | -0.28% |
| 10/26 | 716 | 716 | 712 | 716 | 0% | 2,800 | 128億8800万 | +0.42% |
| 10/25 | 711 | 716 | 710 | 716 | +1.56% | 7,600 | 128億8800万 | +0.56% |
| 10/24 | 701 | 716 | 701 | 705 | +0.71% | 4,100 | 126億9000万 | -1.12% |
| 10/23 | 712 | 717 | 700 | 700 | -1.55% | 7,200 | 126億 | -1.69% |
| 10/20 | 706 | 716 | 706 | 711 | 0% | 2,600 | 127億9800万 | -0.14% |
| 10/19 | 710 | 715 | 710 | 711 | -0.42% | 1,700 | 127億9800万 | 0% |
| 10/18 | 708 | 714 | 705 | 714 | +0.56% | 1,800 | 128億5200万 | +0.56% |
| 10/17 | 707 | 718 | 707 | 710 | +0.85% | 4,500 | 127億8000万 | +0.14% |
| 10/16 | 710 | 714 | 703 | 704 | -1.54% | 7,500 | 126億7200万 | -0.42% |
| 10/13 | 710 | 719 | 710 | 715 | -0.69% | 3,700 | 128億7000万 | +1.27% |
| 10/12 | 722 | 722 | 717 | 720 | +0.84% | 1,700 | 129億6000万 | +2.13% |
| 10/11 | 716 | 718 | 712 | 714 | -0.28% | 3,300 | 128億5200万 | +1.56% |
| 10/10 | 721 | 721 | 716 | 716 | -0.97% | 3,400 | 128億8800万 | +1.99% |
| 10/06 | 725 | 725 | 721 | 723 | +0.7% | 1,100 | 130億1400万 | +3.29% |
| 10/05 | 718 | 721 | 714 | 718 | +1.84% | 2,100 | 129億2400万 | +2.87% |
| 10/04 | 698 | 725 | 690 | 705 | 0% | 25,000 | 126億9000万 | +1.29% |
| 10/03 | 715 | 715 | 703 | 705 | -1.4% | 8,800 | 126億9000万 | +1.44% |
| 10/02 | 720 | 727 | 715 | 715 | 0% | 4,000 | 128億7000万 | +3.03% |
| 09/27 | 16:00 ホテルレストラン様向けオーダーエントリーシステム Easy Mobile Order 『E.M.O』をリリース |
