| 2026 |
| 07/16 | 1,943 | 1,949 | 1,919 | 1,923 | -0.57% | 50,000 | 641億4943万 | +2.12% |
| 07/15 | 1,930 | 1,943 | 1,926 | 1,934 | +0.36% | 59,100 | 645億1638万 | +2.82% |
| 07/14 | 1,920 | 1,935 | 1,918 | 1,927 | +0.68% | 47,700 | 642億8287万 | +2.55% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 148,631株（0.44%）-0.13%義務消失 |
| 07/13 | 1,926 | 1,935 | 1,911 | 1,914 | -0.05% | 65,500 | 638億4920万 | +2.08% |
| 07/10 | 1,916 | 1,920 | 1,896 | 1,915 | -0.1% | 74,900 | 638億8256万 | +2.24% |
| 07/09 | 1,919 | 1,919 | 1,908 | 1,917 | +0.31% | 75,400 | 639億4927万 | +2.57% |
| 07/08 | 1,910 | 1,919 | 1,905 | 1,911 | -0.26% | 69,500 | 637億4912万 | +2.47% |
| 07/07 | 1,898 | 1,922 | 1,892 | 1,916 | +1% | 96,600 | 639億1592万 | +2.96% |
| 07/06 | 1,893 | 1,908 | 1,888 | 1,897 | +0.53% | 54,000 | 632億8209万 | +2.21% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 193,231株（0.57%）再IN |
| 07/03 | 1,874 | 1,902 | 1,865 | 1,887 | +0.96% | 104,500 | 629億4850万 | +1.78% |
| 07/02 | 1,847 | 1,869 | 1,841 | 1,869 | +2.13% | 95,500 | 623億4804万 | +0.97% |
| 07/01 | 1,832 | 1,844 | 1,821 | 1,830 | +0.11% | 66,400 | 610億4704万 | -1.03% |
| 06/30 | 1,860 | 1,862 | 1,821 | 1,828 | -2.14% | 121,600 | 609億8032万 | -1.14% |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 161,631株（0.48%）-0.06%義務消失 |
| 06/29 | 1,843 | 1,868 | 1,833 | 1,868 | +1.69% | 144,200 | 623億1468万 | +1.03% |
| 06/26 | 1,849 | 1,855 | 1,815 | 1,837 | -0.86% | 121,800 | 612億8055万 | -0.54% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 180,631株（0.54%）-0.12% |
| 06/25 | 1,852 | 1,864 | 1,848 | 1,853 | +0.05% | 65,900 | 618億1430万 | +0.22% |
| 06/24 | 1,865 | 1,872 | 1,852 | 1,852 | -0.43% | 61,200 | 617億8094万 | +0.05% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 221,631株（0.66%）+0.11% |
| 06/23 | 1,856 | 1,867 | 1,854 | 1,860 | -0.27% | 69,500 | 620億4781万 | +0.38% |
| 06/22 | 1,880 | 1,890 | 1,862 | 1,865 | -1.11% | 59,300 | 622億1460万 | +0.48% |
| 06/19 | 1,870 | 1,890 | 1,866 | 1,886 | +0.64% | 54,200 | 629億1514万 | +1.51% |
| 06/18 | 1,871 | 1,887 | 1,862 | 1,874 | +0.16% | 48,600 | 625億1484万 | +0.81% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 186,031株（0.55%）-0.11% |
| 06/17 | 1,870 | 1,888 | 1,870 | 1,871 | +0.05% | 68,200 | 624億1476万 | +0.65% |
| 06/16 | 1,862 | 1,878 | 1,852 | 1,870 | +0.05% | 86,700 | 623億8140万 | +0.65% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 223,431株（0.66%）+0.12% |
| 06/15 | 1,898 | 1,909 | 1,869 | 1,869 | -1.53% | 94,900 | 623億4804万 | +0.59% |
| 06/12 | 1,877 | 1,898 | 1,870 | 1,898 | +1.01% | 119,100 | 633億1545万 | +2.21% |
| 06/11 | 1,871 | 1,880 | 1,856 | 1,879 | +0.43% | 64,900 | 626億8163万 | +1.29% |
| 06/10 | 1,839 | 1,871 | 1,838 | 1,871 | +1.68% | 77,700 | 624億1476万 | +0.97% |
| 06/09 | 1,863 | 1,863 | 1,836 | 1,840 | -0.92% | 90,100 | 613億8063万 | -0.59% |
| 06/08 | 1,828 | 1,860 | 1,828 | 1,857 | +1.7% | 152,800 | 619億4773万 | +0.32% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 182,531株（0.54%）-0.11% |
| 06/05 | 1,811 | 1,838 | 1,811 | 1,826 | +0.83% | 68,000 | 609億1360万 | -1.3% |
| 06/04 | 1,802 | 1,820 | 1,801 | 1,811 | -0.6% | 114,800 | 604億1322万 | -2.11% |
| 06/03 | 1,785 | 1,825 | 1,779 | 1,822 | +1.9% | 119,400 | 607億8017万 | -1.57% |
| 06/02 | 1,809 | 1,812 | 1,788 | 1,788 | -2.24% | 145,200 | 596億4596万 | -3.46% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 218,731株（0.65%）再IN |
| 06/01 | 1,820 | 1,833 | 1,807 | 1,829 | +0.49% | 122,300 | 610億1368万 | -1.4% |
| 05/29 | 1,828 | 1,837 | 1,820 | 1,820 | +0.05% | 76,500 | 607億1345万 | -1.99% |
| 05/28 | 1,840 | 1,840 | 1,812 | 1,819 | -1.3% | 123,200 | 606億8009万 | -2.2% |
| 05/27 | 1,812 | 1,846 | 1,808 | 1,843 | +1.71% | 141,900 | 614億8071万 | -1.13% |
| 05/26 | 1,840 | 1,854 | 1,812 | 1,812 | -1.25% | 95,300 | 604億4658万 | -2.89% |
| 05/25 | 1,883 | 1,885 | 1,833 | 1,835 | -2.45% | 80,300 | 612億1383万 | -1.87% |
| 05/22 | （IR情報）10:00 2026年3月期決算説明資料 |
| 05/22 | （IR情報）10:00 配当目標の設定(DOE目標の新設)に関するお知らせ |
| 05/22 | 1,900 | 1,900 | 1,872 | 1,881 | -0.53% | 75,100 | 627億4835万 | +0.43% |
| 05/21 | 1,901 | 1,912 | 1,891 | 1,891 | -0.79% | 66,200 | 630億8194万 | +0.91% |
| 05/20 | 1,943 | 1,943 | 1,887 | 1,906 | -1.9% | 130,600 | 635億8233万 | +1.6% |
| 05/19 | 1,934 | 1,947 | 1,926 | 1,943 | +1.3% | 136,800 | 648億1661万 | +3.52% |
| 05/18 | 1,900 | 1,939 | 1,885 | 1,918 | +1.16% | 162,300 | 639億8263万 | +2.13% |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,874 | 1,919 | 1,868 | 1,896 | +1.17% | 167,800 | 632億4873万 | +0.9% |
| 05/14 | 1,858 | 1,881 | 1,857 | 1,874 | +0.86% | 119,700 | 625億1484万 | -0.37% |
| 05/13 | 1,860 | 1,866 | 1,852 | 1,858 | -0.11% | 93,500 | 619億8109万 | -1.33% |
| 05/12 | 1,845 | 1,870 | 1,843 | 1,860 | +0.98% | 93,300 | 620億4781万 | -1.43% |
| 05/11 | 1,883 | 1,884 | 1,842 | 1,842 | -0.75% | 130,000 | 614億4735万 | -2.54% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 134,531株（0.4%）-0.22%義務消失 |
| 05/08 | （IR情報）15:00 2026年3月期通期連結及び個別業績予想の修正に関するお知らせ |
| 05/08 | 1,827 | 1,874 | 1,810 | 1,856 | +1.59% | 199,500 | 619億1437万 | -1.9% |
| 05/07 | 1,840 | 1,842 | 1,827 | 1,827 | +0.05% | 78,100 | 609億4696万 | -3.54% |
| 05/01 | 1,828 | 1,828 | 1,811 | 1,826 | -0.11% | 83,600 | 609億1360万 | -3.89% |
| 04/30 | 1,833 | 1,835 | 1,820 | 1,828 | -0.65% | 76,000 | 609億8032万 | -4.04% |
| 04/28 | 1,834 | 1,840 | 1,826 | 1,840 | +0.33% | 65,300 | 613億8063万 | -3.66% |
| 04/27 | 1,834 | 1,835 | 1,826 | 1,834 | 0% | 71,500 | 611億8047万 | -4.18% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 207,331株（0.62%）+0.1% |
| 04/24 | 1,846 | 1,852 | 1,834 | 1,834 | -0.49% | 58,700 | 611億8047万 | -4.28% |
| 04/23 | 1,858 | 1,858 | 1,841 | 1,843 | -0.91% | 65,700 | 614億8071万 | -3.96% |
| 04/22 | 1,872 | 1,875 | 1,856 | 1,860 | -0.75% | 62,400 | 620億4781万 | -3.28% |
| 04/21 | 1,904 | 1,905 | 1,874 | 1,874 | -1.32% | 67,700 | 625億1484万 | -2.7% |
| 04/20 | 1,916 | 1,919 | 1,892 | 1,899 | -0.47% | 63,400 | 633億4881万 | -1.56% |
| 04/17 | 1,910 | 1,922 | 1,905 | 1,908 | +0.21% | 39,100 | 636億4904万 | -1.14% |
| 04/16 | 1,914 | 1,933 | 1,900 | 1,904 | -0.73% | 68,500 | 635億1561万 | -1.35% |
| 04/15 | 1,904 | 1,919 | 1,904 | 1,918 | +0.63% | 59,000 | 639億8263万 | -0.72% |
| 04/14 | 1,911 | 1,921 | 1,892 | 1,906 | -0.47% | 84,300 | 635億8233万 | -1.45% |
| 04/13 | 1,930 | 1,932 | 1,906 | 1,915 | -0.78% | 63,300 | 638億8256万 | -1.08% |
| 04/10 | 1,955 | 1,976 | 1,921 | 1,930 | -0.62% | 104,300 | 643億8294万 | -0.41% |
| 04/09 | 1,955 | 1,955 | 1,934 | 1,942 | -0.21% | 105,000 | 647億8325万 | +0.1% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 173,831株（0.52%）新規 |
| 04/08 | （IR情報）15:00 有限会社舟形マッシュルームの株式取得(子会社化)に関するお知らせ |
| 04/08 | 1,963 | 1,963 | 1,944 | 1,946 | -0.61% | 81,400 | 649億1669万 | +0.36% |
| 04/07 | 1,944 | 1,965 | 1,944 | 1,958 | +0.72% | 77,000 | 653億1700万 | +0.93% |
| 04/06 | 1,930 | 1,948 | 1,926 | 1,944 | +0.57% | 64,500 | 648億4997万 | +0.15% |
| 04/03 | 1,945 | 1,947 | 1,932 | 1,933 | -0.31% | 46,900 | 644億8302万 | -0.57% |
| 04/02 | 1,924 | 1,947 | 1,924 | 1,939 | +0.15% | 74,400 | 646億8317万 | -0.41% |
| 04/01 | 1,918 | 1,936 | 1,914 | 1,936 | +1.73% | 91,400 | 645億8310万 | -0.67% |
| 03/31 | 1,921 | 1,935 | 1,903 | 1,903 | -0.63% | 86,900 | 634億8225万 | -2.46% |
| 03/30 | 1,882 | 1,918 | 1,877 | 1,915 | -2.64% | 154,600 | 638億8256万 | -2% |
| 03/27 | （IR情報）15:00 当社の執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 03/27 | 1,956 | 1,978 | 1,955 | 1,967 | +0.72% | 253,000 | 656億1723万 | +0.46% |
| 03/26 | 1,945 | 1,954 | 1,943 | 1,953 | +0.1% | 141,000 | 651億5020万 | -0.36% |
| 03/25 | 1,941 | 1,958 | 1,938 | 1,951 | +1.25% | 115,400 | 650億8348万 | -0.56% |
| 03/24 | 1,922 | 1,935 | 1,910 | 1,927 | +1.74% | 89,400 | 642億8287万 | -1.98% |
| 03/23 | 1,912 | 1,912 | 1,893 | 1,894 | -1.2% | 176,100 | 631億8202万 | -3.86% |
| 03/19 | 1,940 | 1,940 | 1,917 | 1,917 | -1.49% | 107,800 | 639億4927万 | -3.03% |
| 03/18 | 1,932 | 1,946 | 1,931 | 1,946 | +0.57% | 64,000 | 649億1669万 | -1.82% |
| 03/17 | （IR情報）10:00 「ムーミン」のゆかり北欧家庭料理の味“ヤンソンさんの誘惑”をパスタソースで再現！ |
| 03/17 | 1,926 | 1,941 | 1,926 | 1,935 | +0.21% | 78,800 | 645億4974万 | -2.57% |
| 03/16 | 1,920 | 1,939 | 1,917 | 1,931 | +0.52% | 103,700 | 644億1630万 | -2.96% |
| 03/13 | 1,920 | 1,934 | 1,915 | 1,921 | -0.36% | 138,200 | 640億8271万 | -3.66% |
| 03/12 | 1,951 | 1,951 | 1,924 | 1,928 | -1.38% | 128,900 | 643億1622万 | -3.5% |
| 03/11 | 1,959 | 1,971 | 1,955 | 1,955 | -0.2% | 117,600 | 652億1692万 | -2.25% |
| 03/10 | 1,972 | 1,973 | 1,949 | 1,959 | +0.31% | 83,700 | 653億5035万 | -2.1% |
| 03/09 | 1,920 | 1,959 | 1,912 | 1,953 | -1.06% | 136,100 | 651億5020万 | -2.45% |
| 03/06 | 1,959 | 1,981 | 1,949 | 1,974 | +0.46% | 112,100 | 658億5074万 | -1.45% |
| 03/05 | 1,955 | 1,967 | 1,942 | 1,965 | +1.87% | 86,000 | 655億5051万 | -1.95% |
| 03/04 | 1,955 | 1,961 | 1,916 | 1,929 | -1.88% | 154,400 | 643億4958万 | -3.79% |
| 03/03 | 1,997 | 1,998 | 1,966 | 1,966 | -1.45% | 126,800 | 655億8387万 | -2.04% |
| 03/02 | 1,990 | 2,005 | 1,976 | 1,995 | -0.84% | 128,300 | 665億5128万 | -0.65% |
| 02/27 | 1,992 | 2,012 | 1,991 | 2,012 | +1% | 64,200 | 671億1838万 | +0.1% |
| 02/26 | 1,992 | 2,010 | 1,988 | 1,992 | +0.15% | 76,500 | 664億5120万 | -0.85% |
| 02/25 | 2,004 | 2,004 | 1,989 | 1,989 | -0.7% | 98,300 | 663億5113万 | -1.09% |
| 02/24 | 1,984 | 2,006 | 1,967 | 2,003 | +1.11% | 119,800 | 668億1815万 | -0.5% |
| 02/20 | （IR情報）10:00 2026年3月期第3四半期決算説明資料 |
| 02/20 | 2,003 | 2,003 | 1,981 | 1,981 | -1.34% | 106,700 | 660億8425万 | -1.64% |
| 02/19 | 2,010 | 2,010 | 1,992 | 2,008 | -0.15% | 87,500 | 669億8495万 | -0.4% |
| 02/13 | （IR情報）15:00 株主優待制度の変更(拡充)に関するお知らせ |
| 02/13 | （IR情報）15:00 期末配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔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。
