| 2026 |
| 04/21 | 3,625 | 3,680 | 3,570 | 3,640 | +2.39% | 120,600 | 373億3184万 | +32.41% |
| 04/20 | 3,450 | 3,630 | 3,435 | 3,555 | +1.86% | 170,900 | 364億6008万 | +31.23% |
| 04/17 | 3,435 | 3,600 | 3,390 | 3,490 | -0.43% | 300,900 | 357億9344万 | +30.66% |
| 04/16 | 3,495 | 3,720 | 3,450 | 3,505 | +2.64% | 730,300 | 359億4728万 | +33.02% |
| 04/16 | （空売り報告）大和証券 65,500株（0.63%）-0.21% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 48,905株（0.47%）-0.35%義務消失 |
| 04/15 | 3,415 | 3,415 | 3,415 | 3,415 | +17.23% | 168,600 | 350億2424万 | +31.25% |
| 04/14 | （IR情報）16:00 2026年2月期通期決算説明資料 |
| 04/14 | （IR情報）16:00 2026年2月期決算短信〔日本基準〕(非連結) |
| 04/14 | 2,831 | 2,914 | 2,800 | 2,913 | +4.75% | 216,600 | 298億7572万 | +13.35% |
| 04/14 | （空売り報告）大和証券 86,200株（0.84%）-0.06% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 84,705株（0.82%）+0.21% |
| 04/13 | 2,665 | 2,809 | 2,624 | 2,781 | +4.35% | 168,800 | 285億2193万 | +9.02% |
| 04/13 | （空売り報告）大和証券 93,300株（0.9%）+0.02% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 63,105株（0.61%）再IN |
| 04/10 | 2,612 | 2,665 | 2,599 | 2,665 | +1.14% | 50,800 | 273億3224万 | +4.96% |
| 04/09 | 2,660 | 2,683 | 2,590 | 2,635 | -2.15% | 68,000 | 270億2456万 | +4.4% |
| 04/08 | （IR情報）10:00 導入事例公開のお知らせ｜伊藤ハム米久ホールディングス株式会社様 |
| 04/08 | 2,600 | 2,693 | 2,600 | 2,693 | +4.91% | 96,100 | 276億1940万 | +7.46% |
| 04/08 | （空売り報告）大和証券 91,000株（0.88%）-0.11% |
| 04/07 | 2,542 | 2,587 | 2,518 | 2,567 | +0.47% | 57,700 | 263億2715万 | +3.09% |
| 04/06 | 2,525 | 2,570 | 2,497 | 2,555 | +2.24% | 51,600 | 262億408万 | +2.82% |
| 04/03 | 2,371 | 2,499 | 2,371 | 2,499 | +5.89% | 58,500 | 256億2974万 | +0.52% |
| 04/03 | （空売り報告）大和証券 102,500株（0.99%）-0.01% |
| 04/02 | 2,439 | 2,469 | 2,321 | 2,360 | -3.04% | 73,200 | 242億416万 | -4.92% |
| 04/01 | 2,417 | 2,470 | 2,386 | 2,434 | +3.57% | 71,700 | 249億6310万 | -2.13% |
| 04/01 | （空売り報告）Nomura International plc 46,000株（0.44%）-0.07%義務消失 |
| 03/31 | 2,344 | 2,380 | 2,314 | 2,350 | -0.42% | 49,800 | 241億160万 | -5.74% |
| 03/30 | 2,401 | 2,401 | 2,320 | 2,360 | -6.16% | 97,500 | 242億416万 | -5.83% |
| 03/30 | （空売り報告）Nomura International plc 52,900株（0.51%）再IN |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,900株（0.47%）-0.06%義務消失 |
| 03/27 | 2,407 | 2,517 | 2,407 | 2,515 | +4.53% | 90,100 | 257億9384万 | -0.28% |
| 03/27 | （空売り報告）大和証券 103,000株（1%）+0.1% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,800株（0.53%）-0.16% |
| 03/26 | 2,623 | 2,623 | 2,401 | 2,406 | -7.67% | 128,700 | 246億7593万 | -4.94% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,300株（0.69%）再IN |
| 03/25 | 2,565 | 2,617 | 2,552 | 2,606 | +2.8% | 39,500 | 267億2713万 | +2.72% |
| 03/25 | （空売り報告）大和証券 93,100株（0.9%）+0.07% |
| 03/24 | 2,514 | 2,537 | 2,455 | 2,535 | +2.88% | 51,200 | 259億9896万 | +0.16% |
| 03/23 | 2,403 | 2,464 | 2,371 | 2,464 | -2.14% | 76,700 | 252億7078万 | -2.49% |
| 03/19 | 2,600 | 2,600 | 2,508 | 2,518 | -4.91% | 67,500 | 258億2460万 | -0.51% |
| 03/19 | （空売り報告）大和証券 85,800株（0.83%）+0.09% |
| 03/18 | 2,644 | 2,674 | 2,610 | 2,648 | +1.46% | 29,300 | 271億5788万 | +4.5% |
| 03/17 | 2,657 | 2,667 | 2,582 | 2,610 | -1.32% | 66,700 | 267億6816万 | +3.37% |
| 03/16 | 2,627 | 2,718 | 2,590 | 2,645 | +1.89% | 61,800 | 271億2712万 | +5.13% |
| 03/13 | 2,548 | 2,653 | 2,535 | 2,596 | -0.04% | 84,800 | 266億2457万 | +3.59% |
| 03/13 | （空売り報告）大和証券 76,200株（0.74%）+0.05% |
| 03/12 | 2,630 | 2,680 | 2,590 | 2,597 | -3.1% | 81,700 | 266億3483万 | +3.84% |
| 03/11 | 2,600 | 2,701 | 2,551 | 2,680 | +2.8% | 107,000 | 274億8608万 | +7.2% |
| 03/11 | （空売り報告）Nomura International plc 50,300株（0.49%）-0.03%義務消失 |
| 03/10 | 2,503 | 2,610 | 2,466 | 2,607 | +6.28% | 83,400 | 267億3739万 | +4.49% |
| 03/09 | 2,373 | 2,458 | 2,345 | 2,453 | -0.73% | 102,900 | 251億5796万 | -1.6% |
| 03/06 | 2,300 | 2,490 | 2,300 | 2,471 | +7.06% | 88,800 | 253億4257万 | -1.12% |
| 03/06 | （空売り報告）Nomura International plc 53,800株（0.52%）-0.12% |
| 03/05 | 2,261 | 2,339 | 2,261 | 2,308 | +6.36% | 77,200 | 236億7084万 | -7.83% |
| 03/04 | 2,210 | 2,282 | 2,140 | 2,170 | -5.65% | 158,100 | 222億5552万 | -13.82% |
| 03/04 | （空売り報告）大和証券 71,000株（0.69%）+0.15% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 42,505株（0.41%）-0.09%義務消失 |
| 03/03 | 2,421 | 2,430 | 2,300 | 2,300 | -6.12% | 110,800 | 235億8880万 | -9.45% |
| 03/03 | （空売り報告）Nomura International plc 65,800株（0.64%）再IN |
| 03/02 | 2,378 | 2,472 | 2,373 | 2,450 | -4.85% | 106,100 | 251億2720万 | -4.15% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 51,505株（0.5%）再IN |
| 02/27 | 2,450 | 2,575 | 2,400 | 2,575 | +7.29% | 140,700 | 264億920万 | +0.39% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,100株（0.44%）-0.15%義務消失 |
| 02/26 | 2,496 | 2,535 | 2,368 | 2,400 | -2.79% | 187,000 | 246億1440万 | -6.65% |
| 02/26 | （空売り報告）Nomura International plc 37,300株（0.36%）-0.22%義務消失 |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 39,505株（0.38%）-0.2%義務消失 |
| 02/25 | 2,554 | 2,570 | 2,459 | 2,469 | -4.34% | 106,900 | 253億2206万 | -4.52% |
| 02/25 | （空売り報告）大和証券 55,400株（0.54%）新規 |
| 02/25 | （空売り報告）Nomura International plc 59,600株（0.58%）-0.04% |
| 02/24 | 2,690 | 2,701 | 2,571 | 2,581 | -3.91% | 78,100 | 264億7073万 | -1% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 60,205株（0.58%）-0.11% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,100株（0.59%）-0.01% |
| 02/20 | 2,725 | 2,780 | 2,657 | 2,686 | -2.72% | 78,200 | 275億4761万 | +2.36% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,600株（0.6%）+0.03% |
| 02/19 | 2,783 | 2,783 | 2,692 | 2,761 | +1.02% | 134,500 | 283億1681万 | +4.62% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 71,105株（0.69%）+0.13% |
| 02/18 | 2,573 | 2,758 | 2,573 | 2,733 | +6.76% | 169,500 | 280億2964万 | +2.67% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 58,105株（0.56%）再IN |
| 02/17 | 2,485 | 2,616 | 2,481 | 2,560 | +4.28% | 168,300 | 262億5536万 | -4.73% |
| 02/17 | （空売り報告）Nomura International plc 63,900株（0.62%）+0.08% |
| 02/16 | 2,431 | 2,455 | 2,392 | 2,455 | +0.66% | 87,700 | 251億7848万 | -9.54% |
| 02/16 | （空売り報告）Nomura International plc 55,900株（0.54%）-0.08% |
| 02/13 | 2,525 | 2,533 | 2,417 | 2,439 | -4.54% | 72,500 | 250億1438万 | -11.24% |
| 02/13 | （空売り報告）Nomura International plc 64,305株（0.62%）+0.07% |
| 02/12 | 2,556 | 2,588 | 2,501 | 2,555 | -1.31% | 86,600 | 262億408万 | -7.99% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,400株（0.57%）-0.06% |
| 02/10 | 2,426 | 2,600 | 2,426 | 2,589 | +6.81% | 84,000 | 265億5278万 | -7.54% |
| 02/09 | 2,398 | 2,457 | 2,362 | 2,424 | +1.55% | 76,400 | 248億6054万 | -14.13% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,300株（0.63%）-0.07% |
| 02/06 | 2,400 | 2,411 | 2,323 | 2,387 | -0.67% | 96,100 | 244億8107万 | -16.3% |
| 02/05 | 2,424 | 2,450 | 2,382 | 2,403 | -2.36% | 145,900 | 246億4516万 | -16.79% |
| 02/05 | （空売り報告）Nomura International plc 56,700株（0.55%）-0.15% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,500株（0.7%）再IN |
| 02/04 | 2,582 | 2,582 | 2,438 | 2,461 | -4.98% | 119,000 | 252億4001万 | -15.75% |
| 02/04 | （空売り報告）Nomura International plc 72,600株（0.7%）+0.08% |
| 02/03 | 2,583 | 2,614 | 2,570 | 2,590 | +1.85% | 39,500 | 265億6304万 | -12.26% |
| 02/03 | （空売り報告）Nomura International plc 64,500株（0.62%）+0.03% |
| 02/02 | 2,513 | 2,595 | 2,444 | 2,543 | -0.7% | 98,800 | 260億8100万 | -14.55% |
| 02/02 | （空売り報告）Nomura International plc 61,400株（0.59%）-0.03% |
| 01/30 | 2,573 | 2,607 | 2,533 | 2,561 | -1.46% | 78,900 | 262億6561万 | -14.83% |
| 01/30 | （空売り報告）Nomura International plc 63,700株（0.62%）-0.25% |
| 01/29 | 2,591 | 2,623 | 2,551 | 2,599 | +0.15% | 57,900 | 266億5534万 | -14.39% |
| 01/28 | 2,650 | 2,677 | 2,594 | 2,595 | -2.63% | 69,200 | 266億1432万 | -15.25% |
| 01/28 | （空売り報告）Nomura International plc 89,300株（0.87%）-0.04% |
| 01/27 | 2,705 | 2,705 | 2,602 | 2,665 | -2.38% | 66,300 | 273億3224万 | -13.53% |
| 01/27 | （空売り報告）Nomura International plc 94,300株（0.91%）+0.1% |
| 01/26 | 2,683 | 2,770 | 2,679 | 2,730 | +1.11% | 158,100 | 279億9888万 | -12.02% |
| 01/23 | 2,684 | 2,748 | 2,637 | 2,700 | +1.35% | 83,500 | 276億9120万 | -13.6% |
| 01/22 | 2,688 | 2,703 | 2,574 | 2,664 | -2.02% | 210,700 | 273億2198万 | -15.51% |
| 01/21 | 2,733 | 2,760 | 2,670 | 2,719 | -2.3% | 144,200 | 278億2352万 | -14.39% |
| 01/20 | 2,988 | 3,020 | 2,782 | 2,783 | -7.08% | 218,600 | 284億7843万 | -13.09% |
| 01/19 | 3,045 | 3,070 | 2,974 | 2,995 | -0.66% | 88,300 | 306億4783万 | -7.36% |
| 01/19 | （空売り報告）Nomura International plc 83,200株（0.81%）+0.07% |
| 01/16 | 3,005 | 3,030 | 2,903 | 3,015 | -0.82% | 190,500 | 308億5249万 | -7.46% |
| 01/15 | 2,930 | 3,135 | 2,901 | 3,040 | -9.25% | 452,300 | 311億832万 | -7.46% |
| 01/15 | （空売り報告）Nomura International plc 76,500株（0.74%）+0.19% |
| 01/14 | （IR情報）16:00 よくある質問と回答(2025年10月～12月) |
| 01/14 | （IR情報）16:00 2026年2月期第3四半期決算内容に関する質疑応答 |
| 01/14 | （IR情報）16:00 2026年2月期第3四半期決算説明資料 |
| 01/14 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/14 | 3,350 | 3,460 | 3,295 | 3,350 | 0% | 127,100 | 342億8055万 | +1.21% |
| 01/14 | （空売り報告）Nomura International plc 56,800株（0.55%）再IN |
| 01/13 | 3,350 | 3,380 | 3,215 | 3,350 | +3.08% | 91,400 | 342億8055万 | +0.81% |
| 01/09 | 3,325 | 3,325 | 3,235 | 3,250 | -1.66% | 49,100 | 332億5725万 | -2.58% |
| 01/08 | 3,155 | 3,345 | 3,155 | 3,305 | +4.75% | 92,200 | 338億2006万 | -1.2% |
| 01/07 | 3,105 | 3,195 | 3,035 | 3,155 | +1.28% | 86,700 | 322億8511万 | -5.99% |
| 01/06 | 3,170 | 3,215 | 3,080 | 3,115 | -1.58% | 104,600 | 318億7579万 | -7.89% |
| 01/05 | 3,240 | 3,370 | 3,135 | 3,165 | -0.16% | 125,000 | 323億8744万 | -6.86% |
| 2025 |
| 12/30 | 3,250 | 3,250 | 3,155 | 3,170 | -3.21% | 73,600 | 324億3861万 | -6.9% |
| 12/29 | 3,265 | 3,335 | 3,210 | 3,275 | +1.71% | 81,000 | 335億1307万 | -3.99% |
| 12/26 | 3,250 | 3,250 | 3,170 | 3,220 | -0.92% | 64,900 | 329億5026万 | -5.68% |
| 12/25 | 3,230 | 3,270 | 3,210 | 3,250 | +1.88% | 47,000 | 332億5725万 | -5.05% |
| 12/24 | 3,300 | 3,300 | 3,180 | 3,190 | -3.63% | 64,500 | 326億4327万 | -6.83% |
| 12/23 | 3,305 | 3,400 | 3,270 | 3,310 | +0.76% | 59,700 | 338億7123万 | -3.53% |
| 12/22 | 3,300 | 3,300 | 3,225 | 3,285 | +0.61% | 48,200 | 336億1540万 | -4.59% |
| 12/19 | 3,125 | 3,300 | 3,090 | 3,265 | +6.01% | 91,300 | 334億1074万 | -5.36% |
| 12/18 | 3,150 | 3,235 | 3,080 | 3,080 | -3.9% | 84,800 | 315億1764万 | -10.93% |
| 12/17 | 3,250 | 3,270 | 3,175 | 3,205 | -1.99% | 52,500 | 327億9676万 | -7.8% |
| 12/16 | 3,365 | 3,395 | 3,200 | 3,270 | -3.82% | 99,700 | 334億6191万 | -6.25% |
| 12/15 | 3,180 | 3,440 | 3,170 | 3,400 | +5.1% | 145,100 | 347億9220万 | -2.63% |
| 12/12 | 3,400 | 3,410 | 3,155 | 3,235 | -4.29% | 128,300 | 331億375万 | -6.99% |
| 12/11 | 3,550 | 3,600 | 3,375 | 3,380 | -4.79% | 115,200 | 345億8754万 | -2.73% |
| 12/10 | 3,610 | 3,655 | 3,490 | 3,550 | -2.2% | 82,600 | 363億2715万 | +2.66% |
| 12/09 | 3,685 | 3,685 | 3,590 | 3,630 | -1.63% | 55,600 | 371億4579万 | +5.68% |
| 12/08 | 3,610 | 3,690 | 3,580 | 3,690 | +0.96% | 73,400 | 377億5977万 | +8.34% |
| 12/05 | 3,650 | 3,695 | 3,575 | 3,655 | -0.54% | 67,200 | 374億161万 | +8.39% |
| 12/04 | 3,655 | 3,710 | 3,600 | 3,675 | +0.27% | 80,500 | 376億627万 | +10.1% |
| 12/03 | 3,480 | 3,705 | 3,440 | 3,665 | +5.32% | 90,200 | 375億394万 | +10.86% |
| 12/02 | 3,585 | 3,600 | 3,450 | 3,480 | -2.93% | 93,900 | 356億1084万 | +6.07% |
| 12/02 | （空売り報告）Nomura International plc 49,200株（0.48%）-0.02%義務消失 |
| 12/01 | 3,740 | 3,740 | 3,580 | 3,585 | -5.91% | 140,500 | 366億8530万 | +9.97% |
| 12/01 | （空売り報告）Nomura International plc 51,400株（0.5%）再IN |
| 11/28 | 3,550 | 3,825 | 3,480 | 3,810 | +8.55% | 199,200 | 389億8773万 | +17.81% |
| 11/27 | 3,355 | 3,530 | 3,330 | 3,510 | +5.41% | 86,900 | 359億1783万 | +9.65% |
| 11/26 | 3,310 | 3,350 | 3,265 | 3,330 | +0.15% | 49,600 | 340億7589万 | +4.91% |
| 11/26 | （IR情報）9:00 札幌営業所開設のお知らせ |
| 11/25 | 3,435 | 3,460 | 3,280 | 3,325 | -1.19% | 66,400 | 340億2472万 | +5.29% |
| 11/21 | 3,310 | 3,400 | 3,310 | 3,365 | -1.9% | 67,600 | 344億3404万 | +7.06% |
| 11/20 | （空売り報告）Nomura International plc 46,600株（0.45%）-0.11%義務消失 |
| 11/18 | （空売り報告）Nomura International plc 57,400株（0.56%）-0.06% |
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。
