| 2026 |
| 04/17 | 2,755 | 2,783 | 2,736 | 2,783 | +0.83% | 49,000 | 235億4139万 | -4.92% |
| 04/16 | 2,845 | 2,867 | 2,760 | 2,760 | -2.78% | 35,300 | 233億4684万 | -5.99% |
| 04/15 | 2,885 | 2,885 | 2,829 | 2,839 | +0.96% | 21,100 | 240億1510万 | -3.76% |
| 04/14 | 2,850 | 2,880 | 2,806 | 2,812 | -1.16% | 27,900 | 237億8670万 | -4.97% |
| 04/13 | 2,857 | 2,879 | 2,821 | 2,845 | -0.42% | 18,000 | 240億6585万 | -4.18% |
| 04/10 | （IR情報）17:00 当社農場における火災の発生に関するお知らせ |
| 04/10 | 2,946 | 2,948 | 2,852 | 2,857 | -3.02% | 26,900 | 241億6736万 | -4.06% |
| 04/09 | 2,987 | 2,987 | 2,937 | 2,946 | -0.97% | 21,100 | 249億2021万 | -1.37% |
| 04/08 | 2,952 | 2,983 | 2,950 | 2,975 | +1.4% | 34,800 | 251億6552万 | -0.44% |
| 04/07 | 2,898 | 2,967 | 2,898 | 2,934 | +1.35% | 40,000 | 248億1870万 | -1.97% |
| 04/06 | 2,875 | 2,919 | 2,872 | 2,895 | +0.73% | 21,500 | 244億8880万 | -3.47% |
| 04/03 | 2,887 | 2,929 | 2,865 | 2,874 | +0.91% | 21,900 | 243億1116万 | -4.58% |
| 04/02 | 2,899 | 2,920 | 2,842 | 2,848 | -1.25% | 21,100 | 240億9123万 | -5.79% |
| 04/01 | 2,866 | 2,896 | 2,835 | 2,884 | +2.96% | 35,700 | 243億9575万 | -4.88% |
| 03/31 | 2,831 | 2,862 | 2,801 | 2,801 | -1.55% | 40,500 | 236億9365万 | -7.89% |
| 03/30 | 2,813 | 2,870 | 2,777 | 2,845 | -5.79% | 52,100 | 240億6585万 | -6.78% |
| 03/27 | 3,000 | 3,030 | 2,980 | 3,020 | +0.5% | 45,400 | 255億4618万 | -1.5% |
| 03/26 | 3,065 | 3,085 | 2,984 | 3,005 | -1.96% | 52,100 | 254億1929万 | -2.12% |
| 03/25 | 3,040 | 3,085 | 3,010 | 3,065 | +2.17% | 32,200 | 259億2683万 | -0.2% |
| 03/24 | 2,990 | 3,020 | 2,965 | 3,000 | +2.25% | 23,600 | 253億7700万 | -2.38% |
| 03/23 | 2,924 | 2,972 | 2,890 | 2,934 | -3.17% | 99,000 | 248億1870万 | -4.83% |
| 03/19 | 3,110 | 3,110 | 3,030 | 3,030 | -3.81% | 33,900 | 256億3077万 | -2.13% |
| 03/18 | 3,050 | 3,155 | 3,035 | 3,150 | +4.48% | 35,100 | 266億4585万 | +1.58% |
| 03/17 | 3,050 | 3,050 | 3,015 | 3,015 | 0% | 13,900 | 255億388万 | -2.65% |
| 03/16 | 3,015 | 3,040 | 2,998 | 3,015 | -0.66% | 20,900 | 255億388万 | -2.62% |
| 03/13 | 2,995 | 3,060 | 2,985 | 3,035 | +0.5% | 18,400 | 256億7306万 | -1.97% |
| 03/12 | 3,125 | 3,125 | 3,010 | 3,020 | -2.58% | 36,700 | 255億4618万 | -2.42% |
| 03/11 | 3,080 | 3,150 | 3,080 | 3,100 | +1.14% | 22,800 | 262億2290万 | +0.16% |
| 03/10 | 3,090 | 3,110 | 3,060 | 3,065 | +0.33% | 15,300 | 259億2683万 | -0.84% |
| 03/09 | 3,020 | 3,095 | 2,992 | 3,055 | -1.13% | 49,100 | 258億4224万 | -1.1% |
| 03/06 | 3,055 | 3,105 | 3,030 | 3,090 | +0.65% | 25,700 | 261億3831万 | +0.1% |
| 03/05 | 3,025 | 3,130 | 3,005 | 3,070 | +3.33% | 42,400 | 259億6913万 | -0.55% |
| 03/04 | 3,040 | 3,080 | 2,930 | 2,971 | -4.47% | 75,400 | 251億3168万 | -3.76% |
| 03/03 | 3,090 | 3,130 | 3,035 | 3,110 | +0.97% | 49,900 | 263億749万 | +0.61% |
| 03/02 | 3,095 | 3,145 | 3,065 | 3,080 | -4.05% | 61,100 | 260億5372万 | -0.39% |
| 02/27 | 3,110 | 3,210 | 3,110 | 3,210 | +1.9% | 29,800 | 271億5339万 | +3.78% |
| 02/26 | 3,085 | 3,190 | 3,085 | 3,150 | +2.11% | 30,200 | 266億4585万 | +1.97% |
| 02/25 | 3,095 | 3,135 | 3,080 | 3,085 | -0.64% | 32,800 | 260億9601万 | -0.16% |
| 02/24 | 3,075 | 3,110 | 3,020 | 3,105 | +0.81% | 41,000 | 262億6519万 | +0.42% |
| 02/20 | 3,160 | 3,185 | 3,070 | 3,080 | -3.75% | 47,500 | 260億5372万 | -0.36% |
| 02/19 | 3,130 | 3,200 | 3,095 | 3,200 | +2.56% | 40,700 | 270億6880万 | +3.56% |
| 02/18 | 3,025 | 3,140 | 2,999 | 3,120 | +3.65% | 49,300 | 263億9208万 | +1.13% |
| 02/17 | 3,120 | 3,120 | 2,980 | 3,010 | -3.53% | 92,300 | 254億6159万 | -2.37% |
| 02/16 | 3,260 | 3,260 | 3,060 | 3,120 | -4.15% | 135,600 | 263億9208万 | +1.2% |
| 02/13 | 3,310 | 3,385 | 3,215 | 3,255 | +0.15% | 299,600 | 275億3404万 | +5.65% |
| 02/12 | （IR情報）15:31 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/12 | （IR情報）15:31 通期業績予想及び配当予想の修正に関するお知らせ |
| 02/12 | 3,240 | 3,310 | 3,215 | 3,250 | +2.52% | 134,800 | 274億9175万 | +5.69% |
| 02/10 | 3,055 | 3,210 | 3,050 | 3,170 | +4.11% | 69,400 | 268億1503万 | +3.32% |
| 02/09 | 3,025 | 3,075 | 3,015 | 3,045 | +1.5% | 33,500 | 257億5765万 | -0.62% |
| 02/06 | 3,005 | 3,030 | 2,981 | 3,000 | -0.5% | 28,500 | 253億7700万 | -2.06% |
| 02/05 | 2,981 | 3,050 | 2,981 | 3,015 | +0.67% | 30,800 | 255億388万 | -1.57% |
| 02/04 | 3,010 | 3,025 | 2,978 | 2,995 | -1.32% | 30,300 | 253億3470万 | -2.25% |
| 02/03 | 2,985 | 3,045 | 2,975 | 3,035 | +1.81% | 29,100 | 256億7306万 | -0.98% |
| 02/02 | 2,982 | 3,020 | 2,971 | 2,981 | -1.13% | 27,900 | 252億1627万 | -2.61% |
| 01/30 | 3,015 | 3,015 | 2,972 | 3,015 | 0% | 29,000 | 255億388万 | -1.41% |
| 01/29 | 3,060 | 3,060 | 3,010 | 3,015 | -2.11% | 22,800 | 255億388万 | -1.18% |
| 01/28 | 3,035 | 3,080 | 3,010 | 3,080 | +0.33% | 24,200 | 260億5372万 | +1.02% |
| 01/27 | 3,075 | 3,095 | 3,040 | 3,070 | -0.49% | 10,700 | 259億6913万 | +0.92% |
| 01/26 | 3,100 | 3,115 | 3,060 | 3,085 | -1.59% | 17,800 | 260億9601万 | +1.55% |
| 01/23 | 3,105 | 3,160 | 3,105 | 3,135 | +0.97% | 16,600 | 265億1896万 | +3.5% |
| 01/22 | 3,145 | 3,150 | 3,065 | 3,105 | -0.16% | 20,800 | 262億6519万 | +2.81% |
| 01/21 | 3,170 | 3,170 | 3,110 | 3,110 | -2.05% | 32,700 | 263億749万 | +3.12% |
| 01/20 | 3,165 | 3,200 | 3,110 | 3,175 | +1.28% | 39,400 | 268億5732万 | +5.24% |
| 01/19 | 3,085 | 3,135 | 3,045 | 3,135 | +1.79% | 34,100 | 265億1896万 | +3.88% |
| 01/16 | 3,045 | 3,090 | 3,015 | 3,080 | +1.15% | 27,200 | 260億5372万 | +2.09% |
| 01/15 | 3,060 | 3,090 | 3,040 | 3,045 | -0.81% | 21,400 | 257億5765万 | +0.79% |
| 01/14 | 3,065 | 3,100 | 3,055 | 3,070 | -0.32% | 17,700 | 259億6913万 | +1.45% |
| 01/13 | 3,050 | 3,115 | 3,040 | 3,080 | +2.33% | 37,400 | 260億5372万 | +1.65% |
| 01/09 | 3,080 | 3,090 | 3,000 | 3,010 | -2.27% | 37,100 | 254億6159万 | -0.86% |
| 01/08 | 3,125 | 3,170 | 3,080 | 3,080 | -0.81% | 26,500 | 260億5372万 | +1.22% |
| 01/07 | 3,060 | 3,105 | 3,025 | 3,105 | +1.31% | 34,300 | 262億6519万 | +1.84% |
| 01/06 | 3,055 | 3,095 | 3,050 | 3,065 | -0.33% | 31,400 | 259億2683万 | +0.23% |
| 01/05 | 3,000 | 3,085 | 3,000 | 3,075 | +1.99% | 47,100 | 260億1142万 | +0.33% |
| 2025 |
| 12/30 | 2,993 | 3,020 | 2,982 | 3,015 | +0.5% | 16,500 | 255億388万 | -1.73% |
| 12/29 | 3,040 | 3,045 | 2,984 | 3,000 | -0.99% | 23,400 | 253億7700万 | -2.28% |
| 12/26 | 3,010 | 3,030 | 2,970 | 3,030 | 0% | 30,700 | 256億3077万 | -1.3% |
| 12/25 | 2,948 | 3,035 | 2,931 | 3,030 | +3.55% | 53,800 | 256億3077万 | -1.21% |
| 12/24 | 2,927 | 2,949 | 2,893 | 2,926 | +0.45% | 23,200 | 247億5103万 | -4.47% |
| 12/23 | 2,850 | 2,920 | 2,850 | 2,913 | +2.1% | 47,800 | 246億4106万 | -4.9% |
| 12/22 | 2,928 | 2,928 | 2,835 | 2,853 | -3.12% | 79,100 | 241億3352万 | -6.8% |
| 12/19 | 2,917 | 2,954 | 2,908 | 2,945 | +0.99% | 27,600 | 249億1175万 | -3.88% |
| 12/18 | 2,911 | 2,933 | 2,870 | 2,916 | -1.49% | 47,400 | 246億6644万 | -4.86% |
| 12/17 | 2,870 | 2,960 | 2,850 | 2,960 | +3.46% | 80,100 | 250億3864万 | -3.52% |
| 12/16 | 2,872 | 2,925 | 2,817 | 2,861 | -2.09% | 101,800 | 242億119万 | -6.66% |
| 12/15 | 2,962 | 2,989 | 2,850 | 2,922 | -2.92% | 135,700 | 247億1719万 | -4.73% |
| 12/12 | 3,115 | 3,135 | 2,971 | 3,010 | -3.37% | 88,500 | 254億6159万 | -1.86% |
| 12/11 | 3,185 | 3,185 | 3,095 | 3,115 | -3.26% | 52,800 | 263億4978万 | +1.53% |
| 12/10 | 3,080 | 3,225 | 3,080 | 3,220 | +4.04% | 52,900 | 272億3798万 | +4.95% |
| 12/09 | 3,175 | 3,175 | 3,085 | 3,095 | -2.52% | 47,100 | 261億8060万 | +1.24% |
| 12/08 | 3,215 | 3,215 | 3,165 | 3,175 | -0.31% | 26,300 | 268億5732万 | +4.27% |
| 12/05 | 3,165 | 3,190 | 3,155 | 3,185 | +0.47% | 34,500 | 269億4191万 | +5.15% |
| 12/04 | 3,230 | 3,235 | 3,150 | 3,170 | -1.71% | 34,900 | 268億1503万 | +5.35% |
| 12/03 | 3,200 | 3,225 | 3,105 | 3,225 | +1.42% | 62,300 | 272億8027万 | +7.82% |
| 12/02 | 3,270 | 3,335 | 3,160 | 3,180 | -1.4% | 54,800 | 268億9962万 | +7.03% |
| 12/01 | 3,380 | 3,385 | 3,140 | 3,225 | -3.15% | 125,000 | 272億8027万 | +9.21% |
| 11/28 | 3,245 | 3,360 | 3,235 | 3,330 | +2.62% | 100,300 | 281億6847万 | +13.61% |
| 11/27 | 3,175 | 3,245 | 3,150 | 3,245 | +2.69% | 57,400 | 274億4945万 | +11.67% |
| 11/26 | 3,115 | 3,185 | 3,040 | 3,160 | +3.61% | 57,100 | 267億3044万 | +9.84% |
| 11/25 | 3,000 | 3,050 | 2,976 | 3,050 | +1.73% | 42,800 | 257億9995万 | +6.98% |
| 11/21 | 2,914 | 2,998 | 2,888 | 2,998 | +1.15% | 49,600 | 253億6008万 | +6.09% |
| 11/20 | 2,973 | 2,995 | 2,922 | 2,964 | +1.4% | 34,900 | 250億7247万 | +5.74% |
| 11/19 | 2,960 | 3,035 | 2,919 | 2,923 | -0.48% | 73,800 | 247億2565万 | +5.03% |
| 11/12 | （IR情報）15:31 通期業績予想及び配当予想の修正に関するお知らせ |
| 11/12 | （IR情報）15:31 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
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。
