Stock listing
Tokyo:3561 Chikaranomoto Holdings Co., Ltd. (力の源ホールディングス) 株価
Home listing (Tokyo) of Chikaranomoto Holdings Co., Ltd.
Follow Chikaranomoto Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3561
¥1,468.00 JPY +6.00 (+0.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,467.00 – ¥1,497.00 JPYNov 4, 2026
- Volume
- 92,500 sharesNov 4, 2026
- Market cap
- ¥44.46B JPYAt the close on Nov 4, 2026 · price × 30.28M shares outstanding
- Traded on an average day
- ¥130.9M JPYMedian day 73,100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3561 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,468.00 | +6.00 | +0.4% | ¥1,470.00 | ¥1,497.00 | ¥1,467.00 | 92,500 | |
| ¥1,462.00 | 0.00 | 0.0% | ¥1,463.00 | ¥1,477.00 | ¥1,462.00 | 50,400 | |
| ¥1,462.00 | +29.00 | +2.0% | ¥1,450.00 | ¥1,471.00 | ¥1,434.00 | 48,000 | |
| ¥1,433.00 | -1.00 | -0.1% | ¥1,431.00 | ¥1,439.00 | ¥1,420.00 | 118,500 | |
| ¥1,434.00 | -32.00 | -2.2% | ¥1,476.00 | ¥1,476.00 | ¥1,431.00 | 49,700 | |
| ¥1,466.00 | -15.00 | -1.0% | ¥1,484.00 | ¥1,484.00 | ¥1,455.00 | 42,300 | |
| ¥1,481.00 | +7.00 | +0.5% | ¥1,461.00 | ¥1,485.00 | ¥1,449.00 | 38,800 | |
| ¥1,474.00 | +25.00 | +1.7% | ¥1,444.00 | ¥1,487.00 | ¥1,444.00 | 81,800 | |
| ¥1,449.00 | -4.00 | -0.3% | ¥1,454.00 | ¥1,465.00 | ¥1,438.00 | 59,400 | |
| ¥1,453.00 | -45.00 | -3.0% | ¥1,498.00 | ¥1,498.00 | ¥1,450.00 | 107,600 | |
| ¥1,498.00 | +18.00 | +1.2% | ¥1,489.00 | ¥1,498.00 | ¥1,482.00 | 77,100 | |
| ¥1,480.00 | +21.00 | +1.4% | ¥1,466.00 | ¥1,482.00 | ¥1,458.00 | 63,100 | |
| ¥1,459.00 | +34.00 | +2.4% | ¥1,421.00 | ¥1,464.00 | ¥1,421.00 | 119,300 | |
| ¥1,425.00 | +26.00 | +1.9% | ¥1,403.00 | ¥1,428.00 | ¥1,396.00 | 98,600 | |
| ¥1,399.00 | -3.00 | -0.2% | ¥1,405.00 | ¥1,409.00 | ¥1,392.00 | 60,900 | |
| ¥1,402.00 | +21.00 | +1.5% | ¥1,394.00 | ¥1,413.00 | ¥1,387.00 | 117,400 | |
| ¥1,381.00 | +15.00 | +1.1% | ¥1,360.00 | ¥1,392.00 | ¥1,359.00 | 131,100 | |
| ¥1,366.00 | +10.00 | +0.7% | ¥1,356.00 | ¥1,368.00 | ¥1,347.00 | 105,000 | |
| ¥1,356.00 | +10.00 | +0.7% | ¥1,337.00 | ¥1,363.00 | ¥1,334.00 | 147,900 | |
| ¥1,346.00 | -2.00 | -0.1% | ¥1,340.00 | ¥1,352.00 | ¥1,337.00 | 174,900 | |
| ¥1,348.00 | -18.00 | -1.3% | ¥1,365.00 | ¥1,365.00 | ¥1,343.00 | 164,300 | |
| ¥1,366.00 | -24.00 | -1.7% | ¥1,390.00 | ¥1,390.00 | ¥1,366.00 | 114,700 | |
| ¥1,390.00 | -34.00 | -2.4% | ¥1,400.00 | ¥1,406.00 | ¥1,388.00 | 164,300 | |
| ¥1,424.00 | -25.00 | -1.7% | ¥1,444.00 | ¥1,447.00 | ¥1,413.00 | 115,600 | |
| ¥1,449.00 | -45.00 | -3.0% | ¥1,469.00 | ¥1,473.00 | ¥1,447.00 | 202,000 | |
| ¥1,494.00 | -4.00 | -0.3% | ¥1,499.00 | ¥1,501.00 | ¥1,493.00 | 333,700 | |
| ¥1,498.00 | -5.00 | -0.3% | ¥1,501.00 | ¥1,503.00 | ¥1,495.00 | 118,600 | |
| ¥1,503.00 | +15.00 | +1.0% | ¥1,495.00 | ¥1,516.00 | ¥1,489.00 | 118,000 | |
| ¥1,488.00 | -5.00 | -0.3% | ¥1,496.00 | ¥1,496.00 | ¥1,484.00 | 105,300 | |
| ¥1,493.00 | +1.00 | +0.1% | ¥1,497.00 | ¥1,497.00 | ¥1,489.00 | 66,200 | |
| ¥1,492.00 | -12.00 | -0.8% | ¥1,504.00 | ¥1,504.00 | ¥1,492.00 | 77,200 | |
| ¥1,504.00 | +10.00 | +0.7% | ¥1,499.00 | ¥1,505.00 | ¥1,490.00 | 108,100 | |
| ¥1,494.00 | +12.00 | +0.8% | ¥1,483.00 | ¥1,494.00 | ¥1,478.00 | 106,300 | |
| ¥1,482.00 | -1.00 | -0.1% | ¥1,483.00 | ¥1,486.00 | ¥1,466.00 | 96,000 | |
| ¥1,483.00 | -17.00 | -1.1% | ¥1,500.00 | ¥1,500.00 | ¥1,481.00 | 81,500 | |
| ¥1,500.00 | -26.00 | -1.7% | ¥1,520.00 | ¥1,521.00 | ¥1,499.00 | 105,200 | |
| ¥1,526.00 | -12.00 | -0.8% | ¥1,541.00 | ¥1,541.00 | ¥1,523.00 | 68,500 | |
| ¥1,538.00 | -20.00 | -1.3% | ¥1,562.00 | ¥1,562.00 | ¥1,538.00 | 93,600 | |
| ¥1,558.00 | 0.00 | 0.0% | ¥1,560.00 | ¥1,562.00 | ¥1,552.00 | 73,100 | |
| ¥1,558.00 | -13.00 | -0.8% | ¥1,571.00 | ¥1,575.00 | ¥1,556.00 | 64,600 | |
| ¥1,571.00 | -27.00 | -1.7% | ¥1,598.00 | ¥1,598.00 | ¥1,571.00 | 68,100 | |
| ¥1,598.00 | -16.00 | -1.0% | ¥1,611.00 | ¥1,611.00 | ¥1,595.00 | 68,200 | |
| ¥1,614.00 | -8.00 | -0.5% | ¥1,627.00 | ¥1,630.00 | ¥1,611.00 | 46,400 | |
| ¥1,622.00 | -11.00 | -0.7% | ¥1,625.00 | ¥1,645.00 | ¥1,619.00 | 54,100 | |
| ¥1,633.00 | -25.00 | -1.5% | ¥1,661.00 | ¥1,661.00 | ¥1,626.00 | 55,900 | |
| ¥1,658.00 | -11.00 | -0.7% | ¥1,669.00 | ¥1,670.00 | ¥1,655.00 | 34,900 | |
| ¥1,669.00 | +16.00 | +1.0% | ¥1,662.00 | ¥1,675.00 | ¥1,658.00 | 31,700 | |
| ¥1,653.00 | +20.00 | +1.2% | ¥1,640.00 | ¥1,662.00 | ¥1,638.00 | 53,800 | |
| ¥1,633.00 | +4.00 | +0.2% | ¥1,618.00 | ¥1,633.00 | ¥1,615.00 | 33,500 | |
| ¥1,629.00 | +21.00 | +1.3% | ¥1,611.00 | ¥1,629.00 | ¥1,603.00 | 37,700 | |
| ¥1,608.00 | -7.00 | -0.4% | ¥1,621.00 | ¥1,625.00 | ¥1,601.00 | 47,500 | |
| ¥1,615.00 | +21.00 | +1.3% | ¥1,600.00 | ¥1,618.00 | ¥1,587.00 | 44,200 | |
| ¥1,594.00 | +6.00 | +0.4% | ¥1,594.00 | ¥1,604.00 | ¥1,577.00 | 52,800 | |
| ¥1,588.00 | -18.00 | -1.1% | ¥1,582.00 | ¥1,608.00 | ¥1,580.00 | 86,800 | |
| ¥1,606.00 | -9.00 | -0.6% | ¥1,606.00 | ¥1,631.00 | ¥1,552.00 | 241,100 | |
| ¥1,615.00 | +6.00 | +0.4% | ¥1,625.00 | ¥1,627.00 | ¥1,595.00 | 51,400 | |
| ¥1,609.00 | +7.00 | +0.4% | ¥1,606.00 | ¥1,614.00 | ¥1,598.00 | 55,100 | |
| ¥1,602.00 | +14.00 | +0.9% | ¥1,600.00 | ¥1,608.00 | ¥1,583.00 | 42,100 | |
| ¥1,588.00 | +19.00 | +1.2% | ¥1,575.00 | ¥1,593.00 | ¥1,575.00 | 25,800 | |
| ¥1,569.00 | -9.00 | -0.6% | ¥1,570.00 | ¥1,583.00 | ¥1,560.00 | 45,200 | |
| ¥1,578.00 | -23.00 | -1.4% | ¥1,605.00 | ¥1,610.00 | ¥1,574.00 | 40,300 |
- Ticker
- Tokyo:3561
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 13, 2026
(Progress of Disclosed Matters) Notice Concerning Completion of Acquisition of Fixed Asset (Land)
Latest deck · Aug 13, 2026
Q1 FY2027 Earnings Presentation
Earnings · 38 slides
Latest news
(Progress of Disclosed Matters) Notice Concerning Completion of Acquisition of Fixed Asset (Land)
Oct 13, 2026
Closed ¥1,402.00 (+1.5%) on Oct 13, 2026
[Summary] Consolidated Financial Report for the The Fiscal Year Ending March 31, 2027 Q1（Japanese GAAP）
Aug 12, 2026
Closed ¥1,606.00 (-0.6%) on Aug 13, 2026
Notice Concerning Termination of Executive Stock Benefit Trust and Policy on Retirement of Treasury Shares
Jul 14, 2026
Closed ¥1,572.00 (+0.5%) on Jul 15, 2026
Decks
Q1 FY2027 Earnings Presentation
Earnings · 38 slides · Aug 13, 2026
Chikaranomoto Holdings Co., Ltd. on 6ix
- Industry
- Restaurants & food service
- News releases
- 3 in the last 12 months · 5 in all · newest Oct 13, 2026 · oldest 2022
- Decks
- 1 deck · latest Aug 13, 2026
Where Chikaranomoto Holdings Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:3561 力の源ホールディングス · Home listing · This page | Tokyo | Japan | JPY |
| OTC:CHMOF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Chikaranomoto Holdings Co., Ltd.