| 2026 |
| 06/23 | 1,224 | 1,230 | 1,221 | 1,222 | -0.08% | 4,000 | 390億2078万 | -1.05% |
| 06/22 | 1,229 | 1,234 | 1,223 | 1,223 | -0.73% | 5,200 | 390億5271万 | -1.05% |
| 06/19 | 1,232 | 1,232 | 1,221 | 1,232 | +0.16% | 4,600 | 393億4010万 | -0.4% |
| 06/18 | 1,238 | 1,238 | 1,225 | 1,230 | +0.41% | 6,900 | 392億7623万 | -0.65% |
| 06/17 | 1,233 | 1,234 | 1,224 | 1,225 | 0% | 7,700 | 391億1657万 | -1.05% |
| 06/16 | 1,235 | 1,236 | 1,220 | 1,225 | +0.25% | 11,000 | 391億1657万 | -1.13% |
| 06/15 | 1,230 | 1,230 | 1,221 | 1,222 | -0.16% | 8,800 | 390億2078万 | -1.45% |
| 06/12 | 1,219 | 1,225 | 1,217 | 1,224 | +0.33% | 8,700 | 390億8464万 | -1.37% |
| 06/11 | 1,223 | 1,225 | 1,217 | 1,220 | -0.73% | 18,100 | 389億5691万 | -1.69% |
| 06/10 | 1,234 | 1,234 | 1,222 | 1,229 | +0.24% | 3,500 | 392億4430万 | -1.05% |
| 06/09 | 1,228 | 1,240 | 1,225 | 1,226 | -0.33% | 14,900 | 391億4850万 | -1.29% |
| 06/08 | 1,227 | 1,246 | 1,227 | 1,230 | -0.24% | 6,100 | 392億7623万 | -1.05% |
| 06/05 | 1,230 | 1,239 | 1,230 | 1,233 | +0.24% | 4,000 | 393億7203万 | -0.8% |
| 06/04 | 1,235 | 1,244 | 1,230 | 1,230 | -0.4% | 10,600 | 392億7623万 | -1.05% |
| 06/03 | 1,241 | 1,243 | 1,230 | 1,235 | -0.64% | 17,700 | 394億3589万 | -0.72% |
| 06/02 | 1,243 | 1,244 | 1,237 | 1,243 | -0.48% | 7,900 | 396億9135万 | -0.16% |
| 06/01 | 1,243 | 1,249 | 1,242 | 1,249 | +0.24% | 4,900 | 398億8294万 | +0.24% |
| 05/29 | 1,243 | 1,247 | 1,243 | 1,246 | +0.24% | 4,600 | 397億8714万 | 0% |
| 05/28 | 1,243 | 1,249 | 1,242 | 1,243 | 0% | 4,200 | 396億9135万 | -0.32% |
| 05/27 | 1,247 | 1,248 | 1,243 | 1,243 | -0.32% | 2,200 | 396億9135万 | -0.32% |
| 05/26 | 1,246 | 1,249 | 1,243 | 1,247 | +0.08% | 5,700 | 398億1907万 | 0% |
| 05/25 | 1,247 | 1,252 | 1,246 | 1,246 | -0.32% | 11,000 | 397億8714万 | -0.08% |
| 05/22 | 1,255 | 1,255 | 1,248 | 1,250 | -0.24% | 6,800 | 399億1487万 | +0.24% |
| 05/21 | 1,254 | 1,254 | 1,247 | 1,253 | +0.56% | 3,800 | 400億1067万 | +0.48% |
| 05/20 | 1,250 | 1,254 | 1,242 | 1,246 | -0.4% | 4,200 | 397億8714万 | -0.08% |
| 05/19 | 1,255 | 1,255 | 1,243 | 1,251 | +0.4% | 4,600 | 399億4680万 | +0.32% |
| 05/18 | 1,256 | 1,259 | 1,244 | 1,246 | -0.56% | 10,400 | 397億8714万 | 0% |
| 05/15 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 05/15 | 1,252 | 1,258 | 1,251 | 1,253 | +0.8% | 6,500 | 400億1067万 | +0.64% |
| 05/14 | 1,250 | 1,253 | 1,242 | 1,243 | -0.32% | 8,700 | 396億9135万 | -0.08% |
| 05/13 | 1,250 | 1,253 | 1,240 | 1,247 | -0.24% | 4,500 | 398億1907万 | +0.32% |
| 05/12 | 1,240 | 1,255 | 1,239 | 1,250 | +1.21% | 11,100 | 399億1487万 | +0.64% |
| 05/11 | （IR情報）17:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/11 | 1,235 | 1,241 | 1,230 | 1,235 | 0% | 11,100 | 394億3589万 | -0.4% |
| 05/08 | 1,233 | 1,236 | 1,233 | 1,235 | 0% | 7,200 | 394億3589万 | -0.4% |
| 05/07 | 1,238 | 1,240 | 1,233 | 1,235 | -0.24% | 10,400 | 394億3589万 | -0.32% |
| 05/01 | 1,232 | 1,245 | 1,232 | 1,238 | 0% | 6,600 | 395億3169万 | 0% |
| 04/30 | 1,239 | 1,252 | 1,235 | 1,238 | -0.08% | 5,400 | 395億3169万 | +0.08% |
| 04/28 | 1,243 | 1,243 | 1,231 | 1,239 | -0.56% | 12,300 | 395億6362万 | +0.24% |
| 04/27 | 1,255 | 1,255 | 1,242 | 1,246 | -0.72% | 10,400 | 397億8714万 | +0.97% |
| 04/24 | 1,258 | 1,258 | 1,255 | 1,255 | -0.08% | 3,900 | 400億7453万 | +1.78% |
| 04/23 | 1,256 | 1,260 | 1,256 | 1,256 | -0.24% | 5,700 | 401億646万 | +2.03% |
| 04/22 | 1,257 | 1,259 | 1,253 | 1,259 | +0.16% | 2,900 | 402億226万 | +2.36% |
| 04/21 | 1,258 | 1,258 | 1,253 | 1,257 | 0% | 3,500 | 401億3839万 | +2.36% |
| 04/20 | 1,259 | 1,259 | 1,251 | 1,257 | +0.48% | 12,700 | 401億3839万 | +2.53% |
| 04/17 | 1,251 | 1,256 | 1,250 | 1,251 | 0% | 7,300 | 399億4680万 | +2.12% |
| 04/16 | 1,250 | 1,260 | 1,250 | 1,251 | +0.08% | 11,900 | 399億4680万 | +2.29% |
| 04/15 | 1,250 | 1,251 | 1,246 | 1,250 | +0.4% | 4,800 | 399億1487万 | +2.29% |
| 04/14 | 1,250 | 1,250 | 1,245 | 1,245 | -0.16% | 8,500 | 397億5521万 | +2.05% |
| 04/13 | 1,246 | 1,249 | 1,241 | 1,247 | +0.4% | 5,900 | 398億1907万 | +2.38% |
| 04/10 | 1,246 | 1,246 | 1,240 | 1,242 | +0.24% | 5,300 | 396億5941万 | +2.05% |
| 04/09 | 1,240 | 1,242 | 1,236 | 1,239 | +0.57% | 5,500 | 395億6362万 | +1.89% |
| 04/08 | 1,228 | 1,234 | 1,225 | 1,232 | +0.49% | 9,200 | 393億4010万 | +1.4% |
| 04/07 | 1,226 | 1,227 | 1,225 | 1,226 | +0.08% | 5,100 | 391億4850万 | +0.99% |
| 04/06 | 1,218 | 1,225 | 1,218 | 1,225 | +0.41% | 6,300 | 391億1657万 | +0.99% |
| 04/03 | 1,218 | 1,220 | 1,216 | 1,220 | +0.25% | 5,100 | 389億5691万 | +0.58% |
| 04/02 | 1,217 | 1,223 | 1,215 | 1,217 | 0% | 7,700 | 388億6112万 | +0.25% |
| 04/01 | 1,214 | 1,219 | 1,213 | 1,217 | +0.33% | 10,500 | 388億6112万 | +0.08% |
| 03/31 | 1,216 | 1,217 | 1,212 | 1,213 | -0.08% | 4,100 | 387億3339万 | -0.41% |
| 03/30 | 1,210 | 1,217 | 1,210 | 1,214 | +0.17% | 7,600 | 387億6532万 | -0.49% |
| 03/27 | 1,216 | 1,217 | 1,211 | 1,212 | +0.25% | 6,400 | 387億146万 | -0.82% |
| 03/26 | 1,212 | 1,218 | 1,208 | 1,209 | -0.25% | 6,500 | 386億566万 | -1.23% |
| 03/25 | 1,210 | 1,215 | 1,208 | 1,212 | +0.33% | 4,900 | 387億146万 | -1.06% |
| 03/24 | 1,209 | 1,217 | 1,206 | 1,208 | +0.33% | 8,600 | 385億7373万 | -1.47% |
| 03/23 | 1,209 | 1,210 | 1,202 | 1,204 | -1.31% | 16,400 | 384億4600万 | -1.87% |
| 03/19 | 1,228 | 1,228 | 1,210 | 1,220 | -0.41% | 9,300 | 389億5691万 | -0.57% |
| 03/18 | 1,213 | 1,230 | 1,212 | 1,225 | +1.07% | 21,400 | 391億1657万 | -0.16% |
| 03/17 | 1,218 | 1,225 | 1,210 | 1,212 | +0.17% | 5,400 | 387億146万 | -1.22% |
| 03/16 | 1,212 | 1,220 | 1,207 | 1,210 | -0.25% | 7,400 | 386億3759万 | -1.47% |
| 03/13 | 1,213 | 1,217 | 1,210 | 1,213 | +0.08% | 4,500 | 387億3339万 | -1.22% |
| 03/12 | 1,219 | 1,219 | 1,212 | 1,212 | -0.25% | 5,200 | 387億146万 | -1.3% |
| 03/11 | 1,215 | 1,219 | 1,213 | 1,215 | +0.08% | 7,000 | 387億9725万 | -1.14% |
| 03/10 | 1,206 | 1,215 | 1,206 | 1,214 | +0.83% | 6,500 | 387億6532万 | -1.22% |
| 03/09 | 1,210 | 1,210 | 1,200 | 1,204 | -0.91% | 13,500 | 384億4600万 | -2.03% |
| 03/06 | 1,218 | 1,218 | 1,211 | 1,215 | -0.16% | 7,300 | 387億9725万 | -1.14% |
| 03/05 | 1,200 | 1,218 | 1,200 | 1,217 | +1.5% | 8,900 | 388億6112万 | -0.98% |
| 03/04 | 1,200 | 1,206 | 1,196 | 1,199 | -0.91% | 21,800 | 382億8634万 | -2.44% |
| 03/03 | 1,218 | 1,219 | 1,210 | 1,210 | -0.66% | 16,200 | 386億3759万 | -1.55% |
| 03/02 | 1,220 | 1,222 | 1,215 | 1,218 | -0.49% | 23,400 | 388億9305万 | -0.9% |
| 02/27 | 1,223 | 1,229 | 1,221 | 1,224 | -0.24% | 16,800 | 390億8464万 | -0.41% |
| 02/26 | 1,229 | 1,229 | 1,221 | 1,227 | -3.46% | 64,600 | 391億8044万 | -0.16% |
| 02/25 | 1,273 | 1,275 | 1,259 | 1,271 | -0.16% | 55,500 | 405億8544万 | +3.42% |
| 02/24 | 1,267 | 1,279 | 1,267 | 1,273 | +0.47% | 31,600 | 406億4930万 | +3.75% |
| 02/20 | 1,266 | 1,276 | 1,259 | 1,267 | +0.72% | 18,500 | 404億5771万 | +3.51% |
| 02/19 | 1,258 | 1,268 | 1,250 | 1,258 | -0.24% | 21,800 | 401億7033万 | +3.03% |
| 02/18 | 1,250 | 1,261 | 1,249 | 1,261 | +1.61% | 14,500 | 402億6612万 | +3.45% |
| 02/17 | 1,230 | 1,243 | 1,230 | 1,241 | +0.89% | 17,300 | 396億2748万 | +1.97% |
| 02/16 | （IR情報）17:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/16 | （IR情報）17:00 子会社の特別損失の計上に関するお知らせ |
| 02/16 | 1,225 | 1,230 | 1,225 | 1,230 | +0.49% | 13,100 | 392億7623万 | +1.23% |
| 02/13 | 1,225 | 1,228 | 1,222 | 1,224 | +0.25% | 10,300 | 390億8464万 | +0.91% |
| 02/12 | 1,222 | 1,226 | 1,220 | 1,221 | -0.08% | 15,700 | 389億8884万 | +0.74% |
| 02/10 | 1,224 | 1,224 | 1,221 | 1,222 | -0.08% | 10,000 | 390億2078万 | +0.99% |
| 02/09 | 1,220 | 1,224 | 1,220 | 1,223 | +0.25% | 8,200 | 390億5271万 | +1.16% |
| 02/06 | 1,223 | 1,224 | 1,218 | 1,220 | -0.25% | 16,500 | 389億5691万 | +1.08% |
| 02/05 | 1,217 | 1,223 | 1,216 | 1,223 | +0.33% | 9,300 | 390億5271万 | +1.41% |
| 02/04 | 1,218 | 1,220 | 1,216 | 1,219 | +0.08% | 11,000 | 389億2498万 | +1.25% |
| 02/03 | 1,216 | 1,219 | 1,215 | 1,218 | -0.08% | 17,500 | 388億9305万 | +1.33% |
| 02/02 | （IR情報）15:30 ノロウィルスによる食中毒事故に関するお詫びとお知らせ |
| 02/02 | 1,218 | 1,219 | 1,216 | 1,219 | +0.33% | 6,600 | 389億2498万 | +1.5% |
| 01/30 | 1,219 | 1,219 | 1,215 | 1,215 | 0% | 8,900 | 387億9725万 | +1.33% |
| 01/29 | 1,218 | 1,219 | 1,215 | 1,215 | +0.41% | 8,300 | 387億9725万 | +1.5% |
| 01/28 | 1,215 | 1,217 | 1,210 | 1,210 | -0.41% | 8,100 | 386億3759万 | +1.17% |
| 01/27 | 1,211 | 1,216 | 1,210 | 1,215 | +0.25% | 5,400 | 387億9725万 | +1.76% |
| 01/26 | 1,213 | 1,216 | 1,211 | 1,212 | +0.08% | 11,400 | 387億146万 | +1.68% |
| 01/21 | （IR情報）15:00 (訂正)「当社子会社(株式会社フレンドリー)による株式併合に伴う完全子会社化に関するお知らせ」の一部訂正に関するお知らせ |
| 01/19 | （IR情報）17:00 当社子会社(株式会社フレンドリー)による株式併合に伴う完全子会社化に関するお知らせ |
| 01/19 | （IR情報）17:00 子会社の通期業績予想の修正に関するお知らせ |
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。
