| 2026 |
| 03/06 | 1,815 | 1,849 | 1,815 | 1,849 | +1.04% | 200 | 14億893万 | +0.71% |
| 03/05 | 1,810 | 1,852 | 1,808 | 1,830 | +1.61% | 1,400 | 13億9446万 | -0.27% |
| 03/04 | 1,811 | 1,820 | 1,788 | 1,801 | -1.37% | 11,900 | 13億7236万 | -1.8% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,500株（0.72%）-0.08% |
| 03/03 | 1,860 | 1,860 | 1,826 | 1,826 | -1.83% | 4,800 | 13億9141万 | -0.49% |
| 03/02 | 1,859 | 1,860 | 1,839 | 1,860 | -0.11% | 3,400 | 14億1732万 | +1.36% |
| 02/27 | 1,862 | 1,862 | 1,862 | 1,862 | 0% | 100 | 14億1884万 | +1.58% |
| 02/26 | 1,860 | 1,863 | 1,860 | 1,862 | -0.96% | 1,100 | 14億1884万 | +1.64% |
| 02/25 | 1,860 | 1,898 | 1,860 | 1,880 | +1.08% | 1,900 | 14億3256万 | +2.68% |
| 02/24 | 1,870 | 1,874 | 1,860 | 1,860 | -0.11% | 1,800 | 14億1732万 | +1.58% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,100株（0.8%）+0.03% |
| 02/20 | 1,877 | 1,880 | 1,849 | 1,862 | +0.65% | 3,400 | 14億1884万 | +1.75% |
| 02/19 | 1,843 | 1,859 | 1,843 | 1,850 | -1.75% | 900 | 14億970万 | +1.26% |
| 02/18 | 1,841 | 1,883 | 1,841 | 1,883 | +1.84% | 3,000 | 14億3484万 | +3.18% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,900株（0.77%）-0.03% |
| 02/17 | 1,813 | 1,849 | 1,813 | 1,849 | +1.99% | 2,800 | 14億893万 | +1.48% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,100株（0.8%）+0.03% |
| 02/16 | 1,813 | 1,814 | 1,813 | 1,813 | +0.06% | 1,000 | 13億8150万 | -0.44% |
| 02/13 | 1,824 | 1,829 | 1,809 | 1,812 | -0.66% | 3,700 | 13億8074万 | -0.49% |
| 02/12 | 1,830 | 1,830 | 1,822 | 1,824 | -0.33% | 1,100 | 13億8988万 | +0.16% |
| 02/10 | 1,814 | 1,839 | 1,814 | 1,830 | +0.94% | 2,000 | 13億9446万 | +0.55% |
| 02/09 | 1,820 | 1,825 | 1,803 | 1,813 | -0.49% | 4,300 | 13億8150万 | -0.28% |
| 02/06 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/06 | 1,815 | 1,824 | 1,810 | 1,822 | -0.98% | 4,500 | 13億8836万 | +0.22% |
| 02/05 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/05 | 1,819 | 1,850 | 1,817 | 1,840 | +1.15% | 2,900 | 14億208万 | +1.27% |
| 02/04 | 1,820 | 1,820 | 1,805 | 1,819 | -0.55% | 2,500 | 13億8607万 | +0.17% |
| 02/03 | 1,829 | 1,829 | 1,829 | 1,829 | +0.94% | 100 | 13億9369万 | +0.77% |
| 02/02 | 1,811 | 1,828 | 1,811 | 1,812 | +0.28% | 2,100 | 13億8074万 | -0.17% |
| 01/30 | 1,805 | 1,808 | 1,805 | 1,807 | -0.28% | 1,500 | 13億7693万 | -0.39% |
| 01/29 | 1,811 | 1,821 | 1,811 | 1,812 | +0.28% | 1,700 | 13億8074万 | -0.11% |
| 01/28 | 1,819 | 1,827 | 1,805 | 1,807 | -0.61% | 2,200 | 13億7693万 | -0.39% |
| 01/27 | 1,840 | 1,840 | 1,816 | 1,818 | +0.33% | 500 | 13億8531万 | +0.22% |
| 01/26 | 1,820 | 1,820 | 1,805 | 1,812 | -1.04% | 800 | 13億8074万 | -0.11% |
| 01/23 | 1,815 | 1,835 | 1,815 | 1,831 | +0.88% | 1,500 | 13億9522万 | +0.94% |
| 01/22 | 1,847 | 1,847 | 1,804 | 1,815 | -1.2% | 1,700 | 13億8303万 | +0.11% |
| 01/21 | 1,840 | 1,840 | 1,811 | 1,837 | -0.38% | 1,800 | 13億9979万 | +1.32% |
| 01/20 | 1,867 | 1,867 | 1,831 | 1,844 | -1.23% | 1,400 | 14億512万 | +1.82% |
| 01/19 | 1,830 | 1,878 | 1,818 | 1,867 | +1.91% | 2,600 | 14億2265万 | +3.21% |
| 01/16 | 1,799 | 1,894 | 1,797 | 1,832 | +1.33% | 7,700 | 13億9598万 | +1.44% |
| 01/15 | 1,810 | 1,815 | 1,799 | 1,808 | +0.67% | 3,900 | 13億7769万 | +0.22% |
| 01/14 | 1,798 | 1,803 | 1,795 | 1,796 | -0.06% | 5,500 | 13億6855万 | -0.44% |
| 01/13 | 1,827 | 1,835 | 1,793 | 1,797 | -1.43% | 8,800 | 13億6931万 | -0.39% |
| 01/09 | 1,810 | 1,827 | 1,810 | 1,823 | +0.77% | 4,100 | 13億8912万 | +1.05% |
| 01/08 | 1,800 | 1,815 | 1,800 | 1,809 | -0.06% | 4,300 | 13億7845万 | +0.17% |
| 01/07 | 1,816 | 1,816 | 1,800 | 1,810 | +0.28% | 2,300 | 13億7922万 | +0.06% |
| 01/06 | 1,795 | 1,805 | 1,795 | 1,805 | +0.56% | 300 | 13億7541万 | -0.44% |
| 01/05 | 1,794 | 1,795 | 1,794 | 1,795 | +0.11% | 300 | 13億6779万 | -1.1% |
| 2025 |
| 12/30 | 1,814 | 1,814 | 1,791 | 1,793 | -1.16% | 1,300 | 13億6626万 | -1.27% |
| 12/29 | 1,820 | 1,823 | 1,799 | 1,814 | +0.55% | 2,000 | 13億8226万 | -0.11% |
| 12/26 | 1,811 | 1,838 | 1,799 | 1,804 | -0.06% | 4,700 | 13億7464万 | -0.93% |
| 12/25 | 1,804 | 1,811 | 1,800 | 1,805 | -0.44% | 1,600 | 13億7541万 | -1.2% |
| 12/24 | 1,800 | 1,813 | 1,800 | 1,813 | +0.5% | 1,700 | 13億8150万 | -1.04% |
| 12/23 | 1,800 | 1,805 | 1,797 | 1,804 | +0.17% | 2,200 | 13億7464万 | -1.8% |
| 12/22 | 1,803 | 1,811 | 1,792 | 1,801 | -0.55% | 3,300 | 13億7236万 | -2.33% |
| 12/19 | 1,807 | 1,811 | 1,801 | 1,811 | +0.22% | 1,000 | 13億7998万 | -2.11% |
| 12/18 | 1,802 | 1,810 | 1,802 | 1,807 | +0.06% | 1,800 | 13億7693万 | -2.69% |
| 12/17 | 1,815 | 1,819 | 1,801 | 1,806 | -0.44% | 3,100 | 13億7617万 | -3.11% |
| 12/16 | 1,810 | 1,818 | 1,801 | 1,814 | +0.06% | 4,700 | 13億8226万 | -2.99% |
| 12/15 | 1,813 | 1,821 | 1,809 | 1,813 | 0% | 2,700 | 13億8150万 | -3.41% |
| 12/12 | 1,790 | 1,813 | 1,790 | 1,813 | +1.28% | 3,000 | 13億8150万 | -3.82% |
| 12/11 | 1,798 | 1,809 | 1,790 | 1,790 | -0.39% | 1,300 | 13億6398万 | -5.34% |
| 12/10 | 1,794 | 1,800 | 1,790 | 1,797 | +0.39% | 3,000 | 13億6931万 | -5.37% |
| 12/09 | 1,781 | 1,794 | 1,781 | 1,790 | +0.28% | 1,100 | 13億6398万 | -6.04% |
| 12/08 | 1,794 | 1,794 | 1,777 | 1,785 | -0.72% | 8,000 | 13億6017万 | -6.64% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,900株（0.77%）-0.05% |
| 12/05 | 1,800 | 1,808 | 1,795 | 1,798 | +0.06% | 3,200 | 13億7007万 | -6.16% |
| 12/04 | 1,829 | 1,829 | 1,794 | 1,797 | -0.88% | 6,300 | 13億6931万 | -6.45% |
| 12/03 | 1,890 | 1,890 | 1,813 | 1,813 | -2.63% | 14,300 | 13億8150万 | -5.96% |
| 12/02 | 1,887 | 1,887 | 1,850 | 1,862 | -1.79% | 3,300 | 14億1884万 | -3.92% |
| 12/01 | 1,895 | 1,950 | 1,895 | 1,896 | +0.05% | 1,900 | 14億4475万 | -2.62% |
| 11/28 | 1,874 | 1,900 | 1,865 | 1,895 | +1.61% | 4,200 | 14億4399万 | -3.07% |
| 11/27 | 1,821 | 1,871 | 1,821 | 1,865 | +2.42% | 15,400 | 14億2113万 | -4.99% |
| 11/26 | 1,834 | 1,908 | 1,812 | 1,821 | +1.51% | 9,700 | 13億8760万 | -7.66% |
| 11/25 | 1,935 | 1,941 | 1,780 | 1,794 | -6.66% | 28,500 | 13億6702万 | -9.49% |
| 11/21 | 1,892 | 1,930 | 1,892 | 1,922 | -1.54% | 4,000 | 14億6456万 | -3.51% |
| 11/20 | 1,952 | 1,952 | 1,952 | 1,952 | +0.36% | 200 | 14億8742万 | -2.2% |
| 11/19 | 1,930 | 1,945 | 1,930 | 1,945 | +0.21% | 300 | 14億8209万 | -2.7% |
| 11/18 | 1,978 | 1,978 | 1,941 | 1,941 | -1.22% | 3,600 | 14億7904万 | -2.71% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,300株（0.82%）+0.06% |
| 11/17 | 1,954 | 1,994 | 1,950 | 1,965 | -0.25% | 700 | 14億9733万 | -1.55% |
| 11/14 | 1,941 | 2,007 | 1,941 | 1,970 | -0.51% | 1,000 | 15億114万 | -1.4% |
| 11/13 | 1,970 | 1,983 | 1,970 | 1,980 | +0.51% | 1,100 | 15億876万 | -1.05% |
| 11/12 | 1,966 | 1,975 | 1,966 | 1,970 | +0.2% | 1,100 | 15億114万 | -1.45% |
| 11/11 | 1,970 | 2,003 | 1,966 | 1,966 | -0.66% | 500 | 14億9809万 | -2.19% |
| 11/10 | 1,971 | 2,008 | 1,963 | 1,979 | -1.59% | 3,600 | 15億799万 | -2.13% |
| 11/07 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/07 | 1,979 | 2,012 | 1,979 | 2,011 | +1.57% | 7,000 | 15億3238万 | -1.42% |
| 11/06 | 2,019 | 2,019 | 1,972 | 1,980 | +0.05% | 2,900 | 15億876万 | -3.93% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,800株（0.76%）-0.1% |
| 11/05 | 1,950 | 1,979 | 1,902 | 1,979 | +0.97% | 5,000 | 15億799万 | -5.31% |
| 11/04 | 1,952 | 1,973 | 1,952 | 1,960 | -0.1% | 700 | 14億9352万 | -7.81% |
| 10/31 | 1,924 | 1,966 | 1,891 | 1,962 | +4.14% | 10,600 | 14億9504万 | -8.57% |
| 10/30 | 1,925 | 1,951 | 1,884 | 1,884 | -1.72% | 11,600 | 14億3560万 | -13.74% |
| 10/29 | 2,000 | 2,000 | 1,913 | 1,917 | -2.69% | 4,500 | 14億6075万 | -13.45% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,600株（0.86%）+0.12% |
| 10/28 | 2,064 | 2,064 | 1,970 | 1,970 | -4.83% | 6,900 | 15億114万 | -13.02% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,700株（0.74%）+0.12% |
| 10/27 | 2,134 | 2,151 | 2,069 | 2,070 | -0.67% | 7,800 | 15億7734万 | -10.12% |
| 10/24 | （IR情報）15:30 Chitose Agri Laboratory Sdn.Bhd.とのマレーシアでのいちご普及拡大に向けた試験栽培に関する契約締結に関するお知らせ |
| 10/24 | 2,050 | 2,084 | 2,040 | 2,084 | -0.14% | 1,300 | 15億8800万 | -10.25% |
| 10/23 | 2,091 | 2,091 | 2,036 | 2,087 | -0.19% | 1,300 | 15億9029万 | -10.35% |
| 10/22 | 2,102 | 2,102 | 2,075 | 2,091 | -0.52% | 1,300 | 15億9334万 | -9.91% |
| 10/21 | 2,055 | 2,158 | 2,050 | 2,102 | +1.84% | 4,900 | 16億172万 | -8.96% |
| 10/20 | 2,072 | 2,075 | 2,049 | 2,064 | +0.44% | 4,300 | 15億7276万 | -10.14% |
| 10/17 | 2,058 | 2,267 | 2,003 | 2,055 | +2.34% | 28,800 | 15億6591万 | -10.18% |
| 10/16 | 1,996 | 2,064 | 1,956 | 2,008 | -1.86% | 8,000 | 15億3009万 | -11.89% |
| 10/15 | 1,878 | 2,076 | 1,878 | 2,046 | +11.32% | 16,200 | 15億5905万 | -9.91% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,800株（0.62%）-0.18% |
| 10/14 | 1,899 | 1,932 | 1,838 | 1,838 | -6.13% | 18,800 | 14億55万 | -18.78% |
| 10/10 | 2,011 | 2,011 | 1,958 | 1,958 | -2.64% | 5,900 | 14億9199万 | -13.74% |
| 10/09 | 2,057 | 2,058 | 2,000 | 2,011 | -1.85% | 7,600 | 15億3238万 | -12.03% |
| 10/08 | 1,969 | 2,121 | 1,926 | 2,049 | +6.22% | 32,700 | 15億6133万 | -10.25% |
| 10/07 | 2,239 | 2,239 | 1,888 | 1,929 | -14.08% | 60,700 | 14億6989万 | -15.13% |
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。
