| 2026 |
| 04/01 | 239 | 240 | 237 | 239 | 0% | 25,500 | 42億2830万 | -7.72% |
| 03/31 | 235 | 239 | 235 | 239 | +0.42% | 28,500 | 42億2830万 | -8.08% |
| 03/30 | 233 | 242 | 233 | 238 | -7.75% | 75,300 | 42億1061万 | -8.81% |
| 03/27 | （IR情報）11:00 ダンスコンテスト「NEW REVOLUTION 2025」に冠スポンサーとして協賛を行いました。 |
| 03/27 | 258 | 263 | 258 | 258 | -1.9% | 53,200 | 45億6445万 | -1.53% |
| 03/26 | 262 | 263 | 261 | 263 | 0% | 21,700 | 46億5290万 | +0.38% |
| 03/25 | 263 | 264 | 261 | 263 | 0% | 20,700 | 46億5290万 | +0.38% |
| 03/24 | 261 | 263 | 261 | 263 | 0% | 19,300 | 46億5290万 | +0.77% |
| 03/23 | 265 | 266 | 262 | 263 | -0.75% | 15,500 | 46億5290万 | +0.77% |
| 03/19 | 263 | 266 | 263 | 265 | 0% | 18,600 | 46億8829万 | +1.53% |
| 03/18 | 264 | 265 | 264 | 265 | +0.38% | 13,800 | 46億8829万 | +1.53% |
| 03/17 | 263 | 265 | 263 | 264 | +0.76% | 10,000 | 46億7060万 | +1.15% |
| 03/16 | 263 | 264 | 262 | 262 | +0.38% | 10,600 | 46億3521万 | +0.77% |
| 03/13 | 261 | 263 | 261 | 261 | -1.14% | 24,400 | 46億1752万 | +0.38% |
| 03/12 | 263 | 264 | 261 | 264 | +0.76% | 4,700 | 46億7060万 | +1.54% |
| 03/11 | 261 | 263 | 261 | 262 | 0% | 8,400 | 46億3521万 | +0.77% |
| 03/10 | 262 | 263 | 260 | 262 | 0% | 16,900 | 46億3521万 | +1.16% |
| 03/09 | 261 | 262 | 260 | 262 | 0% | 13,800 | 46億3521万 | +1.16% |
| 03/06 | 260 | 262 | 260 | 262 | 0% | 5,700 | 46億3521万 | +1.16% |
| 03/05 | 261 | 262 | 259 | 262 | +1.16% | 15,400 | 46億3521万 | +1.16% |
| 03/04 | 260 | 260 | 258 | 259 | -0.38% | 25,700 | 45億8214万 | +0.39% |
| 03/03 | 261 | 262 | 260 | 260 | -0.76% | 14,800 | 45億9983万 | +0.78% |
| 03/02 | 261 | 263 | 260 | 262 | +0.38% | 17,000 | 46億3521万 | +1.55% |
| 02/27 | 258 | 262 | 258 | 261 | 0% | 41,100 | 46億1752万 | +1.16% |
| 02/26 | 259 | 261 | 258 | 261 | +0.38% | 12,100 | 46億1752万 | +1.16% |
| 02/25 | 259 | 261 | 259 | 260 | 0% | 10,600 | 45億9983万 | +0.78% |
| 02/24 | 261 | 261 | 259 | 260 | +0.39% | 4,800 | 45億9983万 | +0.78% |
| 02/20 | 259 | 260 | 258 | 259 | -0.38% | 6,700 | 45億8214万 | +0.39% |
| 02/19 | 259 | 260 | 257 | 260 | +1.17% | 8,600 | 45億9983万 | +0.78% |
| 02/18 | 260 | 261 | 257 | 257 | -1.15% | 12,700 | 45億4675万 | 0% |
| 02/17 | 262 | 262 | 260 | 260 | -0.38% | 8,200 | 45億9983万 | +1.17% |
| 02/16 | 261 | 261 | 259 | 261 | +1.16% | 8,800 | 46億1752万 | +1.56% |
| 02/13 | 259 | 260 | 258 | 258 | -0.77% | 8,200 | 45億6445万 | +0.39% |
| 02/12 | 259 | 260 | 258 | 260 | +0.39% | 11,100 | 45億9983万 | +1.17% |
| 02/10 | 259 | 260 | 256 | 259 | 0% | 24,900 | 45億8214万 | +1.17% |
| 02/09 | 258 | 259 | 257 | 259 | +0.39% | 6,800 | 45億8214万 | +1.17% |
| 02/06 | 257 | 258 | 255 | 258 | +1.18% | 9,500 | 45億6445万 | +0.78% |
| 02/05 | 255 | 256 | 255 | 255 | 0% | 5,400 | 45億1137万 | -0.39% |
| 02/04 | 257 | 257 | 255 | 255 | 0% | 5,900 | 45億1137万 | 0% |
| 02/03 | 258 | 258 | 255 | 255 | -0.78% | 7,500 | 45億1137万 | 0% |
| 02/02 | 254 | 257 | 253 | 257 | +0.39% | 12,100 | 45億4675万 | +0.78% |
| 01/30 | 258 | 258 | 255 | 256 | 0% | 11,500 | 45億2906万 | +0.39% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/29 | 257 | 258 | 255 | 256 | 0% | 5,000 | 45億2906万 | +0.39% |
| 01/28 | 258 | 258 | 256 | 256 | -0.78% | 4,100 | 45億2906万 | +0.79% |
| 01/27 | 258 | 258 | 257 | 258 | 0% | 6,400 | 45億6445万 | +1.57% |
| 01/26 | 258 | 258 | 253 | 258 | 0% | 16,900 | 45億6445万 | +1.57% |
| 01/23 | 258 | 258 | 256 | 258 | +0.39% | 10,000 | 45億6445万 | +1.57% |
| 01/22 | 257 | 258 | 256 | 257 | 0% | 6,300 | 45億4675万 | +1.58% |
| 01/21 | 258 | 258 | 255 | 257 | -0.77% | 14,300 | 45億4675万 | +1.58% |
| 01/20 | 259 | 259 | 256 | 259 | +0.39% | 5,800 | 45億8214万 | +2.37% |
| 01/19 | 257 | 259 | 256 | 258 | +0.78% | 16,100 | 45億6445万 | +1.98% |
| 01/16 | 254 | 256 | 254 | 256 | 0% | 7,600 | 45億2906万 | +1.19% |
| 01/15 | 254 | 257 | 254 | 256 | +0.39% | 8,200 | 45億2906万 | +1.59% |
| 01/14 | 256 | 256 | 255 | 255 | 0% | 5,600 | 45億1137万 | +1.19% |
| 01/13 | 255 | 256 | 253 | 255 | 0% | 12,300 | 45億1137万 | +1.19% |
| 01/09 | 255 | 256 | 254 | 255 | +0.79% | 14,700 | 45億1137万 | +1.19% |
| 01/08 | 254 | 254 | 253 | 253 | -0.39% | 8,700 | 44億7599万 | +0.4% |
| 01/07 | 253 | 254 | 251 | 254 | +0.4% | 8,200 | 44億9368万 | +0.79% |
| 01/06 | 253 | 254 | 252 | 253 | 0% | 8,400 | 44億7599万 | +0.4% |
| 01/05 | 253 | 254 | 252 | 253 | +0.4% | 11,400 | 44億7599万 | +0.4% |
| 2025 |
| 12/30 | 252 | 252 | 252 | 252 | 0% | 11,300 | 44億5830万 | +0.4% |
| 12/29 | 252 | 252 | 250 | 252 | +1.2% | 18,100 | 44億5830万 | +0.4% |
| 12/26 | 250 | 252 | 249 | 249 | -0.4% | 16,200 | 44億522万 | -0.8% |
| 12/25 | 250 | 252 | 250 | 250 | -0.79% | 5,400 | 44億2291万 | -0.4% |
| 12/24 | 252 | 252 | 250 | 252 | +0.4% | 4,900 | 44億5830万 | +0.4% |
| 12/23 | 251 | 251 | 250 | 251 | 0% | 5,200 | 44億4060万 | 0% |
| 12/22 | 251 | 251 | 249 | 251 | 0% | 15,900 | 44億4060万 | 0% |
| 12/19 | 252 | 252 | 251 | 251 | -0.4% | 19,600 | 44億4060万 | 0% |
| 12/18 | 253 | 253 | 251 | 252 | 0% | 11,000 | 44億5830万 | +0.4% |
| 12/17 | 253 | 253 | 250 | 252 | +0.4% | 3,500 | 44億5830万 | +0.4% |
| 12/16 | 251 | 253 | 251 | 251 | -0.4% | 4,900 | 44億4060万 | 0% |
| 12/15 | 252 | 253 | 251 | 252 | 0% | 2,300 | 44億5830万 | +0.4% |
| 12/12 | 253 | 253 | 251 | 252 | 0% | 2,700 | 44億5830万 | +0.4% |
| 12/11 | 252 | 253 | 252 | 252 | 0% | 900 | 44億5830万 | +0.8% |
| 12/10 | 253 | 253 | 251 | 252 | -0.4% | 8,000 | 44億5830万 | +0.8% |
| 12/09 | 252 | 253 | 251 | 253 | +0.4% | 3,700 | 44億7599万 | +1.2% |
| 12/08 | 253 | 253 | 252 | 252 | 0% | 7,100 | 44億5830万 | +0.8% |
| 12/05 | 252 | 253 | 251 | 252 | +0.4% | 4,900 | 44億5830万 | +0.8% |
| 12/04 | 251 | 252 | 251 | 251 | 0% | 4,500 | 44億4060万 | +0.4% |
| 12/03 | 251 | 253 | 251 | 251 | 0% | 3,800 | 44億4060万 | +0.4% |
| 12/02 | 253 | 253 | 251 | 251 | -0.4% | 3,700 | 44億4060万 | +0.4% |
| 12/01 | 251 | 253 | 251 | 252 | +0.4% | 7,000 | 44億5830万 | +0.8% |
| 11/28 | 252 | 253 | 251 | 251 | -0.4% | 9,100 | 44億4060万 | +0.4% |
| 11/27 | 250 | 252 | 250 | 252 | +0.4% | 6,000 | 44億5830万 | +0.8% |
| 11/26 | 250 | 251 | 249 | 251 | +0.8% | 9,400 | 44億4060万 | +0.4% |
| 11/25 | 251 | 251 | 248 | 249 | 0% | 11,100 | 44億522万 | 0% |
| 11/21 | 249 | 251 | 249 | 249 | 0% | 3,300 | 44億522万 | -0.4% |
| 11/20 | 251 | 252 | 249 | 249 | -0.8% | 3,500 | 44億522万 | -0.4% |
| 11/19 | 250 | 253 | 250 | 251 | +0.4% | 6,700 | 44億4060万 | +0.8% |
| 11/18 | 250 | 251 | 250 | 250 | 0% | 9,900 | 44億2291万 | +0.4% |
| 11/17 | 249 | 250 | 249 | 250 | +0.4% | 6,100 | 44億2291万 | +0.4% |
| 11/14 | 249 | 250 | 248 | 249 | 0% | 7,400 | 44億522万 | 0% |
| 11/13 | 249 | 250 | 249 | 249 | 0% | 700 | 44億522万 | -0.4% |
| 11/12 | 248 | 250 | 248 | 249 | +0.4% | 3,800 | 44億522万 | -0.4% |
| 11/11 | 249 | 249 | 248 | 248 | 0% | 3,500 | 43億8753万 | -0.8% |
| 11/10 | 250 | 250 | 248 | 248 | -0.8% | 14,800 | 43億8753万 | -0.8% |
| 11/07 | 248 | 250 | 248 | 250 | +0.4% | 3,800 | 44億2291万 | 0% |
| 11/06 | 250 | 250 | 248 | 249 | 0% | 6,300 | 44億522万 | -0.4% |
| 11/05 | 249 | 249 | 248 | 249 | 0% | 9,700 | 44億522万 | -0.4% |
| 11/04 | 250 | 250 | 249 | 249 | 0% | 2,800 | 44億522万 | -0.4% |
| 10/31 | 250 | 250 | 249 | 249 | -0.4% | 10,200 | 44億522万 | -0.4% |
| 10/31 | （IR情報）8:00 “選べる楽しさ”で新年迎える ショクブンのおせち2026販売開始 |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
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。
