| 2026 |
| 07/16 | 235 | 238 | 235 | 235 | -0.42% | 3,300 | 41億5754万 | +1.29% |
| 07/15 | 235 | 237 | 234 | 236 | +0.43% | 6,900 | 41億7523万 | +2.16% |
| 07/14 | 236 | 236 | 234 | 235 | -0.42% | 2,400 | 41億5754万 | +1.73% |
| 07/13 | 239 | 239 | 235 | 236 | -1.26% | 5,500 | 41億7523万 | +2.16% |
| 07/10 | 239 | 239 | 237 | 239 | +1.27% | 20,400 | 42億2830万 | +3.91% |
| 07/09 | 235 | 236 | 233 | 236 | +0.85% | 5,500 | 41億7523万 | +2.61% |
| 07/08 | 234 | 235 | 232 | 234 | +0.43% | 6,300 | 41億3985万 | +2.18% |
| 07/07 | 234 | 234 | 232 | 233 | +0.43% | 5,400 | 41億2215万 | +1.75% |
| 07/06 | 231 | 232 | 230 | 232 | +0.43% | 8,200 | 41億446万 | +1.75% |
| 07/03 | 230 | 231 | 229 | 231 | +0.43% | 2,400 | 40億8677万 | +1.32% |
| 07/02 | 230 | 231 | 229 | 230 | +0.44% | 8,100 | 40億6908万 | +0.88% |
| 07/01 | 232 | 232 | 229 | 229 | -1.72% | 5,700 | 40億5139万 | +0.44% |
| 06/30 | 235 | 235 | 233 | 233 | -0.43% | 2,700 | 41億2215万 | +2.19% |
| 06/29 | （IR情報）12:30 定款一部変更に関するお知らせ |
| 06/29 | 232 | 234 | 232 | 234 | +0.86% | 8,200 | 41億3985万 | +3.08% |
| 06/26 | （IR情報）15:30 支配株主等に関する事項について |
| 06/26 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 06/26 | 232 | 234 | 230 | 232 | 0% | 3,600 | 41億446万 | +2.2% |
| 06/25 | 233 | 233 | 232 | 232 | +0.43% | 1,000 | 41億446万 | +2.2% |
| 06/24 | 230 | 232 | 230 | 231 | 0% | 1,900 | 40億8677万 | +1.76% |
| 06/23 | 232 | 232 | 230 | 231 | 0% | 5,400 | 40億8677万 | +2.21% |
| 06/22 | 229 | 231 | 228 | 231 | +1.32% | 4,600 | 40億8677万 | +2.21% |
| 06/19 | 227 | 228 | 226 | 228 | +0.88% | 13,800 | 40億3370万 | +0.88% |
| 06/18 | （IR情報）15:30 資金使途変更に関するお知らせ |
| 06/18 | 226 | 226 | 225 | 226 | +0.44% | 5,800 | 39億9831万 | 0% |
| 06/17 | 225 | 227 | 224 | 225 | -0.44% | 7,000 | 39億8062万 | -0.44% |
| 06/16 | 227 | 228 | 225 | 226 | -1.74% | 12,700 | 39億9831万 | 0% |
| 06/15 | 226 | 230 | 226 | 230 | +0.88% | 4,200 | 40億6908万 | +1.32% |
| 06/12 | 226 | 228 | 226 | 228 | +0.88% | 2,700 | 40億3370万 | +0.44% |
| 06/11 | 226 | 226 | 226 | 226 | -0.88% | 1,600 | 39億9831万 | -0.44% |
| 06/10 | 230 | 230 | 228 | 228 | -0.44% | 6,600 | 40億3370万 | 0% |
| 06/09 | 226 | 229 | 224 | 229 | +2.23% | 5,200 | 40億5139万 | +0.44% |
| 06/08 | 225 | 225 | 221 | 224 | -0.44% | 15,900 | 39億6293万 | -1.75% |
| 06/05 | 225 | 225 | 224 | 225 | +1.35% | 6,800 | 39億8062万 | -1.75% |
| 06/04 | 223 | 224 | 222 | 222 | -0.45% | 11,900 | 39億2755万 | -3.06% |
| 06/03 | 223 | 226 | 223 | 223 | 0% | 20,400 | 39億4524万 | -3.04% |
| 06/02 | 223 | 224 | 223 | 223 | 0% | 6,600 | 39億4524万 | -3.04% |
| 06/01 | （IR情報）14:00 ショクブンは主力メニュー4 種に新注文方法「選んで！晩ごはん」を全面導入します。 |
| 06/01 | 229 | 229 | 223 | 223 | -1.76% | 28,600 | 39億4524万 | -3.46% |
| 05/29 | 228 | 230 | 225 | 227 | -0.44% | 7,600 | 40億1600万 | -1.73% |
| 05/28 | 227 | 229 | 227 | 228 | 0% | 6,500 | 40億3370万 | -1.72% |
| 05/27 | 225 | 230 | 225 | 228 | +1.33% | 1,900 | 40億3370万 | -1.72% |
| 05/26 | 227 | 230 | 225 | 225 | -0.88% | 5,700 | 39億8062万 | -3.43% |
| 05/25 | 228 | 230 | 227 | 227 | +0.44% | 8,400 | 40億1600万 | -2.99% |
| 05/22 | 227 | 228 | 226 | 226 | +0.44% | 6,800 | 39億9831万 | -3.42% |
| 05/21 | 225 | 229 | 224 | 225 | 0% | 18,400 | 39億8062万 | -4.26% |
| 05/20 | 227 | 229 | 225 | 225 | -0.88% | 11,100 | 39億8062万 | -4.26% |
| 05/19 | 225 | 227 | 225 | 227 | 0% | 11,200 | 40億1600万 | -3.81% |
| 05/18 | 228 | 229 | 226 | 227 | -0.87% | 14,400 | 40億1600万 | -3.81% |
| 05/15 | 230 | 230 | 228 | 229 | 0% | 13,600 | 40億5139万 | -3.38% |
| 05/14 | （IR情報）15:30 役員の異動及び役員候補者の選任に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | 233 | 233 | 229 | 229 | -1.29% | 17,600 | 40億5139万 | -3.78% |
| 05/13 | 234 | 236 | 232 | 232 | -0.85% | 14,800 | 41億446万 | -2.52% |
| 05/12 | 235 | 236 | 234 | 234 | -0.85% | 4,500 | 41億3985万 | -1.68% |
| 05/11 | 235 | 236 | 235 | 236 | +0.43% | 6,700 | 41億7523万 | -0.84% |
| 05/08 | （IR情報）16:30 通期業績予想の修正に関するお知らせ |
| 05/08 | 234 | 235 | 234 | 235 | 0% | 4,200 | 41億5754万 | -1.67% |
| 05/07 | 234 | 235 | 234 | 235 | +0.43% | 7,600 | 41億5754万 | -1.67% |
| 05/01 | 237 | 237 | 234 | 234 | -0.43% | 8,500 | 41億3985万 | -2.5% |
| 04/30 | 236 | 236 | 235 | 235 | -0.84% | 17,100 | 41億5754万 | -2.49% |
| 04/28 | 236 | 237 | 236 | 237 | +0.42% | 9,000 | 41億9292万 | -2.07% |
| 04/27 | 238 | 238 | 236 | 236 | 0% | 6,600 | 41億7523万 | -2.88% |
| 04/24 | 238 | 238 | 236 | 236 | -0.84% | 8,500 | 41億7523万 | -3.28% |
| 04/23 | 239 | 239 | 238 | 238 | 0% | 6,900 | 42億1061万 | -2.86% |
| 04/22 | 238 | 240 | 238 | 238 | 0% | 5,000 | 42億1061万 | -3.25% |
| 04/21 | 240 | 241 | 238 | 238 | -0.83% | 7,900 | 42億1061万 | -3.64% |
| 04/20 | 239 | 240 | 239 | 240 | 0% | 4,400 | 42億4600万 | -3.23% |
| 04/17 | 240 | 241 | 239 | 240 | 0% | 3,700 | 42億4600万 | -3.61% |
| 04/16 | 239 | 244 | 239 | 240 | +0.42% | 7,600 | 42億4600万 | -4% |
| 04/15 | 240 | 240 | 238 | 239 | -0.42% | 6,400 | 42億2830万 | -4.78% |
| 04/14 | 239 | 240 | 238 | 240 | +0.42% | 3,400 | 42億4600万 | -4.76% |
| 04/13 | 243 | 246 | 239 | 239 | -0.83% | 13,500 | 42億2830万 | -5.53% |
| 04/10 | 246 | 246 | 240 | 241 | -0.41% | 8,900 | 42億6369万 | -5.12% |
| 04/09 | 241 | 243 | 241 | 242 | 0% | 4,500 | 42億8138万 | -4.72% |
| 04/08 | 242 | 243 | 241 | 242 | +0.41% | 8,000 | 42億8138万 | -5.1% |
| 04/07 | 241 | 243 | 241 | 241 | -0.41% | 3,400 | 42億6369万 | -5.86% |
| 04/06 | 243 | 243 | 239 | 242 | +1.68% | 11,000 | 42億8138万 | -5.84% |
| 04/03 | 239 | 242 | 237 | 238 | -0.42% | 20,500 | 42億1061万 | -7.39% |
| 04/02 | 239 | 240 | 238 | 239 | 0% | 13,400 | 42億2830万 | -7.36% |
| 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% |
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。
