| 2026 |
| 07/31 | 873 | 970 | 873 | 950 | +6.98% | 16,700 | 7億2390万 | -13.64% |
| 07/30 | 829 | 900 | 829 | 888 | +6.99% | 4,600 | 6億7665万 | -20.71% |
| 07/29 | 844 | 851 | 828 | 830 | -1.66% | 5,900 | 6億3246万 | -27.45% |
| 07/28 | 905 | 905 | 840 | 844 | -9.73% | 14,900 | 6億4312万 | -27.86% |
| 07/27 | 1,010 | 1,010 | 930 | 935 | -10.1% | 24,400 | 7億1247万 | -21.76% |
| 07/24 | 1,040 | 1,076 | 1,030 | 1,040 | -6.98% | 12,100 | 7億9248万 | -14.33% |
| 07/23 | （IR情報）16:30 当社株式の上場廃止の決定及び整理銘柄の指定に関するお知らせ |
| 07/23 | 1,107 | 1,118 | 1,103 | 1,118 | +1.54% | 1,100 | 8億5191万 | -9.11% |
| 07/22 | 1,125 | 1,129 | 1,101 | 1,101 | -0.18% | 1,900 | 8億3896万 | -11.42% |
| 07/21 | 1,115 | 1,115 | 1,101 | 1,103 | -1.52% | 800 | 8億4048万 | -12.18% |
| 07/17 | 1,107 | 1,120 | 1,101 | 1,120 | -0.09% | 2,000 | 8億5344万 | -11.81% |
| 07/16 | 1,124 | 1,124 | 1,108 | 1,121 | -1.49% | 900 | 8億5420万 | -12.69% |
| 07/15 | （IR情報）10:00 CHITOSE AGRICULTURE COMPANY LIMITEDとのベトナム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 |
| 07/15 | 1,118 | 1,150 | 1,110 | 1,138 | +1.79% | 4,300 | 8億6715万 | -12.33% |
| 07/14 | 1,123 | 1,123 | 1,118 | 1,118 | -0.89% | 1,600 | 8億5191万 | -14.79% |
| 07/13 | 1,088 | 1,129 | 1,088 | 1,128 | +0.89% | 3,700 | 8億5953万 | -15% |
| 07/10 | 1,097 | 1,118 | 1,070 | 1,118 | +1.91% | 3,700 | 8億5191万 | -16.69% |
| 07/09 | 1,070 | 1,097 | 1,070 | 1,097 | +2.91% | 1,200 | 8億3591万 | -19.22% |
| 07/08 | 1,069 | 1,091 | 1,060 | 1,066 | -1.2% | 2,000 | 8億1229万 | -22.47% |
| 07/07 | 1,098 | 1,098 | 1,062 | 1,079 | -0.83% | 2,500 | 8億2219万 | -22.54% |
| 07/06 | 1,107 | 1,107 | 1,040 | 1,088 | -2.07% | 7,700 | 8億2905万 | -22.89% |
| 07/03 | 1,117 | 1,117 | 1,100 | 1,111 | -0.27% | 6,600 | 8億4658万 | -22.25% |
| 07/02 | 1,118 | 1,126 | 1,111 | 1,114 | -0.98% | 10,500 | 8億4886万 | -22.96% |
| 07/01 | 1,297 | 1,297 | 1,117 | 1,125 | -18.54% | 26,400 | 8億5725万 | -23.05% |
| 06/30 | （IR情報）17:00 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 06/30 | 1,430 | 1,430 | 1,380 | 1,381 | -3.43% | 1,500 | 10億5232万 | -6.56% |
| 06/29 | 1,411 | 1,430 | 1,400 | 1,430 | -1.38% | 900 | 10億8966万 | -3.64% |
| 06/26 | 1,450 | 1,450 | 1,450 | 1,450 | -0.75% | 700 | 11億490万 | -2.55% |
| 06/25 | 1,455 | 1,514 | 1,455 | 1,461 | -1.62% | 600 | 11億1328万 | -1.95% |
| 06/24 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 100 | 11億3157万 | -0.6% |
| 06/23 | 1,476 | 1,487 | 1,476 | 1,485 | +2.13% | 1,000 | 11億3157万 | -0.8% |
| 06/22 | （IR情報）15:40 当社開発品種の中国での果実販売開始に関するお知らせ |
| 06/22 | 1,436 | 1,467 | 1,436 | 1,454 | +1.68% | 400 | 11億794万 | -2.94% |
| 06/19 | 1,425 | 1,430 | 1,410 | 1,430 | +0.35% | 1,000 | 10億8966万 | -4.73% |
| 06/18 | 1,436 | 1,436 | 1,425 | 1,425 | -0.77% | 500 | 10億8585万 | -5.32% |
| 06/17 | 1,435 | 1,449 | 1,435 | 1,436 | +0.7% | 500 | 10億9423万 | -4.84% |
| 06/16 | 1,450 | 1,450 | 1,425 | 1,426 | -2.33% | 2,400 | 10億8661万 | -5.81% |
| 06/15 | 1,470 | 1,470 | 1,459 | 1,460 | -1.02% | 2,300 | 11億1252万 | -3.88% |
| 06/12 | 1,460 | 1,481 | 1,450 | 1,475 | 0% | 1,200 | 11億2395万 | -3.02% |
| 06/11 | 1,475 | 1,475 | 1,456 | 1,475 | 0% | 2,100 | 11億2395万 | -3.34% |
| 06/10 | 1,490 | 1,490 | 1,475 | 1,475 | -1.4% | 1,200 | 11億2395万 | -3.72% |
| 06/09 | 1,500 | 1,500 | 1,496 | 1,496 | -0.27% | 400 | 11億3995万 | -2.73% |
| 06/08 | 1,502 | 1,517 | 1,500 | 1,500 | -1.32% | 1,300 | 11億4300万 | -2.79% |
| 06/05 | 1,515 | 1,520 | 1,515 | 1,520 | -0.13% | 400 | 11億5824万 | -1.87% |
| 06/04 | 1,526 | 1,526 | 1,512 | 1,522 | +0.13% | 700 | 11億5976万 | -2.19% |
| 06/03 | 1,535 | 1,535 | 1,520 | 1,520 | 0% | 200 | 11億5824万 | -2.63% |
| 06/02 | 1,541 | 1,541 | 1,504 | 1,520 | -1.36% | 900 | 11億5824万 | -2.94% |
| 06/01 | 1,533 | 1,549 | 1,520 | 1,541 | +0.52% | 2,600 | 11億7424万 | -2.03% |
| 05/29 | 1,519 | 1,533 | 1,517 | 1,533 | +1.05% | 1,400 | 11億6814万 | -2.91% |
| 05/28 | 1,543 | 1,543 | 1,504 | 1,517 | -1.69% | 1,500 | 11億5595万 | -4.35% |
| 05/27 | 1,520 | 1,543 | 1,504 | 1,543 | +1.51% | 1,600 | 11億7576万 | -3.08% |
| 05/26 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 200 | 11億5824万 | -4.94% |
| 05/25 | 1,513 | 1,520 | 1,512 | 1,520 | 0% | 1,000 | 11億5824万 | -5.41% |
| 05/22 | 1,515 | 1,520 | 1,511 | 1,520 | -2.19% | 300 | 11億5824万 | -5.94% |
| 05/21 | 1,538 | 1,554 | 1,500 | 1,554 | +0.19% | 2,200 | 11億8414万 | -4.37% |
| 05/20 | 1,530 | 1,570 | 1,530 | 1,551 | +2.31% | 1,900 | 11億8186万 | -5.02% |
| 05/19 | 1,555 | 1,572 | 1,515 | 1,516 | -0.72% | 2,000 | 11億5519万 | -7.62% |
| 05/18 | 1,499 | 1,578 | 1,499 | 1,527 | -0.78% | 2,800 | 11億6357万 | -7.45% |
| 05/15 | 1,571 | 1,598 | 1,539 | 1,539 | +0.52% | 1,500 | 11億7271万 | -7.23% |
| 05/14 | 1,532 | 1,545 | 1,490 | 1,531 | -1.35% | 6,500 | 11億6662万 | -8.21% |
| 05/13 | 1,529 | 1,552 | 1,529 | 1,552 | +0.45% | 1,200 | 11億8262万 | -7.4% |
| 05/12 | 1,521 | 1,545 | 1,521 | 1,545 | +1.58% | 1,500 | 11億7729万 | -8.2% |
| 05/11 | 1,560 | 1,574 | 1,520 | 1,521 | -4.94% | 4,700 | 11億5900万 | -10.16% |
| 05/08 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/08 | 1,623 | 1,623 | 1,550 | 1,600 | -1.42% | 8,000 | 12億1920万 | -6.1% |
| 05/07 | 1,623 | 1,628 | 1,623 | 1,623 | -0.06% | 900 | 12億3672万 | -5.14% |
| 05/01 | 1,620 | 1,624 | 1,620 | 1,624 | 0% | 900 | 12億3748万 | -5.53% |
| 04/30 | 1,625 | 1,628 | 1,624 | 1,624 | -1.22% | 1,100 | 12億3748万 | -5.86% |
| 04/28 | 1,670 | 1,670 | 1,644 | 1,644 | -2.2% | 1,100 | 12億5272万 | -5.08% |
| 04/27 | 1,651 | 1,681 | 1,651 | 1,681 | +1.82% | 800 | 12億8092万 | -3.34% |
| 04/24 | 1,643 | 1,683 | 1,643 | 1,651 | -0.24% | 800 | 12億5806万 | -5.28% |
| 04/23 | 1,681 | 1,695 | 1,655 | 1,655 | -2.65% | 2,400 | 12億6111万 | -5.37% |
| 04/22 | 1,681 | 1,700 | 1,681 | 1,700 | +1.31% | 600 | 12億9540万 | -3.13% |
| 04/21 | 1,706 | 1,706 | 1,652 | 1,678 | -2.5% | 3,200 | 12億7863万 | -4.6% |
| 04/20 | 1,654 | 1,721 | 1,654 | 1,721 | +3.18% | 2,000 | 13億1140万 | -2.44% |
| 04/17 | 1,706 | 1,713 | 1,660 | 1,668 | -2.8% | 4,200 | 12億7101万 | -5.6% |
| 04/16 | 1,723 | 1,724 | 1,714 | 1,716 | -0.35% | 2,400 | 13億759万 | -3.16% |
| 04/15 | 1,740 | 1,740 | 1,716 | 1,722 | -1.03% | 1,400 | 13億1216万 | -3.04% |
| 04/14 | 1,743 | 1,743 | 1,721 | 1,740 | -0.29% | 2,000 | 13億2588万 | -2.19% |
| 04/13 | 1,752 | 1,752 | 1,745 | 1,745 | -0.46% | 300 | 13億2969万 | -2.02% |
| 04/10 | 1,752 | 1,755 | 1,752 | 1,753 | 0% | 300 | 13億3578万 | -1.79% |
| 04/09 | 1,746 | 1,759 | 1,738 | 1,753 | +0.29% | 1,300 | 13億3578万 | -1.96% |
| 04/08 | 1,745 | 1,763 | 1,735 | 1,748 | +0.17% | 1,700 | 13億3197万 | -2.35% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,000株（0.65%）-0.04% |
| 04/07 | 1,750 | 1,759 | 1,745 | 1,745 | -0.8% | 1,200 | 13億2969万 | -2.68% |
| 04/06 | 1,720 | 1,759 | 1,720 | 1,759 | +1.5% | 2,600 | 13億4035万 | -2.17% |
| 04/03 | 1,770 | 1,770 | 1,721 | 1,733 | +0.29% | 1,500 | 13億2054万 | -3.83% |
| 04/02 | 1,786 | 1,799 | 1,711 | 1,728 | -3.73% | 7,100 | 13億1673万 | -4.37% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,300株（0.69%）-0.03% |
| 04/01 | 1,785 | 1,857 | 1,785 | 1,795 | +0.22% | 2,000 | 13億6779万 | -0.99% |
| 03/31 | 1,791 | 1,791 | 1,791 | 1,791 | +0.06% | 500 | 13億6474万 | -1.38% |
| 03/30 | 1,794 | 1,794 | 1,790 | 1,790 | -0.56% | 1,300 | 13億6398万 | -1.59% |
| 03/27 | 1,794 | 1,800 | 1,794 | 1,800 | +0.56% | 700 | 13億7160万 | -1.15% |
| 03/26 | 1,805 | 1,805 | 1,790 | 1,790 | -0.72% | 1,700 | 13億6398万 | -1.86% |
| 03/25 | （IR情報）15:30 札幌証券取引所への重複上場申請に関する取締役会決議のお知らせ |
| 03/25 | 1,813 | 1,813 | 1,803 | 1,803 | +0.28% | 600 | 13億7388万 | -1.31% |
| 03/24 | 1,805 | 1,805 | 1,791 | 1,798 | -0.39% | 400 | 13億7007万 | -1.59% |
| 03/23 | 1,795 | 1,805 | 1,791 | 1,805 | +0.45% | 3,100 | 13億7541万 | -1.26% |
| 03/19 | 1,800 | 1,820 | 1,797 | 1,797 | -0.39% | 2,400 | 13億6931万 | -1.7% |
| 03/18 | 1,804 | 1,804 | 1,804 | 1,804 | 0% | 500 | 13億7464万 | -1.42% |
| 03/17 | 1,810 | 1,811 | 1,804 | 1,804 | +0.5% | 1,200 | 13億7464万 | -1.42% |
| 03/16 | 1,795 | 1,795 | 1,795 | 1,795 | +0.22% | 100 | 13億6779万 | -1.97% |
| 03/13 | 1,800 | 1,800 | 1,791 | 1,791 | -0.22% | 300 | 13億6474万 | -2.29% |
| 03/12 | 1,800 | 1,803 | 1,795 | 1,795 | -0.66% | 500 | 13億6779万 | -2.13% |
| 03/11 | 1,807 | 1,807 | 1,807 | 1,807 | +0.06% | 100 | 13億7693万 | -1.53% |
| 03/10 | 1,818 | 1,825 | 1,805 | 1,806 | +0.89% | 1,400 | 13億7617万 | -1.58% |
| 03/09 | 1,805 | 1,806 | 1,790 | 1,790 | -3.19% | 4,700 | 13億6398万 | -2.45% |
| 03/06 | 1,815 | 1,849 | 1,815 | 1,849 | +1.04% | 200 | 14億893万 | +0.71% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,500株（0.72%）-0.08% |
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。
