| 2026 |
| 10/09 | 18 | 19 | 18 | 18 | 0% | 792,900 | - | -5.26% |
| 10/08 | 19 | 20 | 18 | 18 | -5.26% | 3,360,800 | - | -10% |
| 10/07 | （IR情報）11:00 2026年12月期9月度月次前年比データ(速報値)についてのお知らせ |
| 10/07 | 19 | 20 | 19 | 19 | 0% | 2,285,900 | - | -5% |
| 10/06 | （IR情報）16:00 第三者割当により発行された第16回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ |
| 10/06 | 19 | 20 | 19 | 19 | 0% | 307,300 | - | -5% |
| 10/05 | 19 | 20 | 19 | 19 | 0% | 169,900 | - | -5% |
| 10/02 | 19 | 20 | 19 | 19 | 0% | 170,600 | - | -5% |
| 10/01 | 19 | 20 | 19 | 19 | 0% | 124,400 | - | -5% |
| 09/30 | 19 | 20 | 19 | 19 | 0% | 376,000 | - | -5% |
| 09/29 | 19 | 20 | 19 | 19 | 0% | 263,100 | - | -5% |
| 09/28 | 20 | 20 | 19 | 19 | 0% | 209,100 | - | -5% |
| 09/25 | 19 | 20 | 19 | 19 | 0% | 550,000 | - | -5% |
| 09/24 | 20 | 20 | 19 | 19 | -5% | 424,100 | - | -5% |
| 09/18 | （IR情報）13:50 「Taco Bell(タコベル)」 道頓堀店 2026年9月25日(金)OPEN |
| 09/18 | 20 | 20 | 19 | 20 | 0% | 403,200 | - | 0% |
| 09/17 | 20 | 21 | 19 | 20 | 0% | 866,100 | - | 0% |
| 09/16 | 20 | 21 | 20 | 20 | 0% | 507,700 | - | 0% |
| 09/15 | 20 | 21 | 20 | 20 | 0% | 700,600 | - | 0% |
| 09/14 | 20 | 21 | 20 | 20 | 0% | 618,300 | - | 0% |
| 09/11 | 20 | 21 | 20 | 20 | 0% | 583,700 | - | 0% |
| 09/10 | 20 | 21 | 20 | 20 | 0% | 183,000 | - | 0% |
| 09/09 | 20 | 21 | 20 | 20 | 0% | 669,100 | - | 0% |
| 09/08 | 20 | 21 | 19 | 20 | 0% | 2,054,600 | - | 0% |
| 09/07 | （IR情報）14:00 2026年12月期8月度月次前年比データ(速報値)についてのお知らせ |
| 09/07 | 20 | 20 | 19 | 20 | 0% | 1,050,100 | - | 0% |
| 09/04 | 20 | 20 | 19 | 20 | 0% | 363,600 | - | 0% |
| 09/03 | 20 | 21 | 19 | 20 | 0% | 2,232,100 | - | 0% |
| 09/02 | 20 | 21 | 20 | 20 | 0% | 369,900 | - | 0% |
| 09/01 | 21 | 21 | 20 | 20 | -4.76% | 146,300 | - | 0% |
| 08/31 | 20 | 21 | 20 | 21 | +5% | 151,600 | - | +5% |
| 08/28 | 20 | 21 | 20 | 20 | 0% | 228,800 | - | 0% |
| 08/27 | 20 | 21 | 20 | 20 | 0% | 936,600 | - | 0% |
| 08/26 | 20 | 20 | 19 | 20 | 0% | 507,400 | - | 0% |
| 08/25 | 20 | 20 | 19 | 20 | 0% | 658,500 | - | 0% |
| 08/24 | 20 | 20 | 19 | 20 | 0% | 588,500 | - | 0% |
| 08/21 | 20 | 20 | 19 | 20 | 0% | 491,600 | - | 0% |
| 08/20 | 19 | 20 | 19 | 20 | 0% | 170,600 | - | 0% |
| 08/19 | 20 | 20 | 19 | 20 | 0% | 188,700 | - | 0% |
| 08/18 | 20 | 20 | 19 | 20 | 0% | 202,100 | - | 0% |
| 08/17 | 20 | 21 | 19 | 20 | 0% | 1,205,700 | - | 0% |
| 08/14 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | 20 | 20 | 19 | 20 | 0% | 1,482,500 | - | 0% |
| 08/13 | 20 | 20 | 19 | 20 | 0% | 290,900 | - | 0% |
| 08/12 | 19 | 20 | 19 | 20 | 0% | 345,300 | - | 0% |
| 08/10 | 19 | 20 | 19 | 20 | 0% | 316,700 | - | 0% |
| 08/07 | （IR情報）12:00 2026年12月期7月度月次前年比データ(速報値)についてのお知らせ |
| 08/07 | （IR情報）12:00 YOASOBI×TACOBELLコラボメニュー「Y- BURRITO」 8/14（金）より期間限定発売！ |
| 08/07 | 20 | 20 | 19 | 20 | 0% | 239,500 | - | 0% |
| 08/06 | 20 | 20 | 19 | 20 | 0% | 314,200 | - | 0% |
| 08/05 | （IR情報）16:00 『小僧寿し元吉田店』2026年8月3日(月)オープン |
| 08/05 | 20 | 20 | 19 | 20 | 0% | 251,900 | - | 0% |
| 08/04 | 20 | 21 | 19 | 20 | 0% | 1,347,800 | - | 0% |
| 08/03 | 20 | 21 | 20 | 20 | 0% | 512,000 | - | 0% |
| 07/31 | 20 | 21 | 20 | 20 | 0% | 584,300 | - | 0% |
| 07/30 | 20 | 21 | 20 | 20 | 0% | 783,400 | - | 0% |
| 07/29 | 20 | 21 | 20 | 20 | 0% | 255,200 | - | 0% |
| 07/28 | 21 | 21 | 20 | 20 | -4.76% | 188,100 | - | 0% |
| 07/27 | 21 | 21 | 20 | 21 | 0% | 236,000 | - | +5% |
| 07/24 | 20 | 21 | 20 | 21 | +5% | 365,000 | - | +5% |
| 07/23 | 20 | 21 | 19 | 20 | 0% | 1,901,800 | - | 0% |
| 07/22 | 20 | 20 | 19 | 20 | 0% | 1,079,200 | - | 0% |
| 07/21 | 20 | 20 | 19 | 20 | 0% | 403,000 | - | 0% |
| 07/17 | 20 | 20 | 19 | 20 | 0% | 782,800 | - | 0% |
| 07/16 | 20 | 20 | 19 | 20 | 0% | 894,300 | - | 0% |
| 07/15 | 20 | 20 | 19 | 20 | 0% | 1,304,900 | - | 0% |
| 07/14 | 20 | 20 | 19 | 20 | 0% | 474,200 | - | 0% |
| 07/13 | 20 | 20 | 19 | 20 | 0% | 648,300 | - | 0% |
| 07/10 | 20 | 20 | 19 | 20 | 0% | 692,200 | - | 0% |
| 07/09 | 20 | 20 | 19 | 20 | +5.26% | 1,698,900 | - | 0% |
| 07/08 | 20 | 20 | 19 | 19 | -5% | 1,187,700 | - | -5% |
| 07/07 | （IR情報）13:40 2026年12月期6月度月次前年比データ(速報値)についてのお知らせ |
| 07/07 | 20 | 21 | 20 | 20 | -4.76% | 2,715,200 | - | 0% |
| 07/06 | 20 | 21 | 20 | 21 | +5% | 310,900 | - | +5% |
| 07/03 | 20 | 21 | 19 | 20 | -4.76% | 2,336,800 | - | 0% |
| 07/02 | 21 | 21 | 20 | 21 | +5% | 244,800 | - | +5% |
| 07/01 | （IR情報）15:30 第三者割当により発行された第16回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 07/01 | 21 | 21 | 20 | 20 | -4.76% | 402,800 | - | 0% |
| 06/30 | 20 | 21 | 20 | 21 | +5% | 925,700 | - | +5% |
| 06/29 | 20 | 20 | 19 | 20 | 0% | 582,400 | - | 0% |
| 06/26 | 20 | 20 | 19 | 20 | 0% | 505,900 | - | 0% |
| 06/25 | 20 | 21 | 19 | 20 | 0% | 2,847,200 | - | 0% |
| 06/24 | 20 | 21 | 20 | 20 | 0% | 932,400 | - | 0% |
| 06/23 | 20 | 21 | 20 | 20 | 0% | 543,200 | - | -4.76% |
| 06/22 | 20 | 21 | 19 | 20 | 0% | 1,435,500 | - | -4.76% |
| 06/19 | 21 | 21 | 20 | 20 | -4.76% | 279,900 | - | -4.76% |
| 06/18 | 21 | 21 | 20 | 21 | 0% | 346,200 | - | 0% |
| 06/17 | （IR情報）15:30 第三者割当により発行された第16回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ |
| 06/17 | 19 | 21 | 19 | 21 | +10.53% | 3,311,400 | - | 0% |
| 06/16 | 19 | 20 | 19 | 19 | 0% | 677,300 | - | -9.52% |
| 06/15 | 19 | 20 | 19 | 19 | 0% | 641,000 | - | -9.52% |
| 06/12 | 20 | 20 | 19 | 19 | 0% | 711,400 | - | -9.52% |
| 06/11 | 20 | 21 | 19 | 19 | -5% | 3,508,700 | - | -13.64% |
| 06/10 | 20 | 21 | 20 | 20 | 0% | 637,800 | - | -9.09% |
| 06/09 | 20 | 21 | 20 | 20 | 0% | 931,100 | - | -9.09% |
| 06/08 | 20 | 21 | 20 | 20 | 0% | 1,285,400 | - | -9.09% |
| 06/05 | （IR情報）16:00 2026年12月期5月度月次前年比データ(速報値)についてのお知らせ |
| 06/05 | 20 | 21 | 20 | 20 | -4.76% | 438,900 | - | -9.09% |
| 06/04 | 20 | 21 | 20 | 21 | 0% | 488,200 | - | -8.7% |
| 06/03 | 21 | 21 | 20 | 21 | 0% | 519,200 | - | -8.7% |
| 06/02 | 21 | 22 | 20 | 21 | -4.55% | 3,037,800 | - | -8.7% |
| 06/01 | （IR情報）16:00 第三者割当により発行された第16回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 06/01 | 22 | 22 | 21 | 22 | 0% | 1,465,300 | - | -4.35% |
| 05/29 | （IR情報）16:00 第三者割当により発行された第16回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ |
| 05/29 | 20 | 22 | 20 | 22 | +10% | 2,811,700 | - | -4.35% |
| 05/28 | 21 | 22 | 20 | 20 | -4.76% | 5,616,400 | - | -16.67% |
| 05/27 | 21 | 22 | 21 | 21 | 0% | 1,896,100 | - | -12.5% |
| 05/26 | 21 | 22 | 21 | 21 | 0% | 419,400 | - | -12.5% |
| 05/25 | 22 | 22 | 21 | 21 | -4.55% | 556,800 | - | -12.5% |
| 05/22 | 22 | 22 | 21 | 22 | 0% | 383,500 | - | -8.33% |
| 05/21 | 21 | 22 | 21 | 22 | 0% | 408,100 | - | -12% |
| 05/20 | 22 | 23 | 21 | 22 | 0% | 1,929,900 | - | -12% |
| 05/19 | 22 | 23 | 21 | 22 | 0% | 2,581,900 | - | -12% |
| 05/18 | 22 | 23 | 21 | 22 | 0% | 1,343,700 | - | -12% |
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。
