| 2026 |
| 07/30 | 2,035 | 2,045 | 2,022 | 2,035 | +0.64% | 8,300 | 172億1406万 | +0.39% |
| 07/29 | 2,020 | 2,045 | 2,004 | 2,022 | +0.35% | 20,900 | 171億409万 | -0.2% |
| 07/28 | 2,037 | 2,037 | 2,010 | 2,015 | -1.18% | 21,900 | 170億4488万 | -0.59% |
| 07/27 | 2,018 | 2,039 | 2,012 | 2,039 | +1.19% | 12,200 | 172億4790万 | +0.44% |
| 07/24 | 2,025 | 2,025 | 2,004 | 2,015 | -0.49% | 6,000 | 170億4488万 | -0.79% |
| 07/23 | 2,049 | 2,049 | 2,022 | 2,025 | -1.07% | 12,200 | 171億2947万 | -0.39% |
| 07/22 | 2,019 | 2,047 | 2,001 | 2,047 | +1.99% | 17,800 | 173億1557万 | +0.54% |
| 07/21 | 1,997 | 2,026 | 1,980 | 2,007 | +2.55% | 21,600 | 169億7721万 | -1.47% |
| 07/17 | 2,021 | 2,027 | 1,952 | 1,957 | -3.17% | 64,400 | 165億5426万 | -4.07% |
| 07/16 | 2,040 | 2,050 | 2,021 | 2,021 | -0.44% | 12,000 | 170億9563万 | -1.13% |
| 07/15 | 2,047 | 2,050 | 2,023 | 2,030 | -0.29% | 13,400 | 171億7177万 | -0.68% |
| 07/14 | 2,059 | 2,061 | 2,035 | 2,036 | -0.2% | 15,100 | 172億2252万 | -0.49% |
| 07/13 | 2,042 | 2,069 | 2,040 | 2,040 | -0.1% | 9,300 | 172億5636万 | -0.39% |
| 07/10 | 2,041 | 2,057 | 2,040 | 2,042 | +0.1% | 10,600 | 172億7327万 | -0.34% |
| 07/09 | 2,041 | 2,050 | 2,025 | 2,040 | +0.94% | 8,600 | 172億5636万 | -0.54% |
| 07/08 | 2,041 | 2,046 | 2,021 | 2,021 | -0.98% | 16,300 | 170億9563万 | -1.46% |
| 07/07 | 2,079 | 2,086 | 2,041 | 2,041 | -0.49% | 15,100 | 172億6481万 | -0.44% |
| 07/06 | 2,041 | 2,072 | 2,040 | 2,051 | +0.49% | 10,900 | 173億4940万 | +0.1% |
| 07/03 | 2,040 | 2,072 | 2,030 | 2,041 | +0.99% | 15,200 | 172億6481万 | -0.34% |
| 07/02 | 2,014 | 2,056 | 2,001 | 2,021 | +0.35% | 17,200 | 170億9563万 | -1.32% |
| 07/01 | 2,055 | 2,055 | 2,004 | 2,014 | -1.66% | 15,300 | 170億3642万 | -1.76% |
| 06/30 | 2,049 | 2,056 | 2,023 | 2,048 | +0.29% | 11,000 | 173億2403万 | -0.24% |
| 06/29 | 2,047 | 2,067 | 2,038 | 2,042 | +1.34% | 8,700 | 172億7327万 | -0.58% |
| 06/26 | （IR情報）11:00 定款一部変更のお知らせ |
| 06/26 | 2,020 | 2,038 | 2,014 | 2,015 | -0.25% | 12,800 | 170億4488万 | -1.95% |
| 06/25 | 2,046 | 2,046 | 2,013 | 2,020 | +0.5% | 16,800 | 170億8718万 | -1.8% |
| 06/24 | 2,033 | 2,046 | 2,010 | 2,010 | -1.18% | 9,000 | 170億259万 | -2.43% |
| 06/23 | 2,069 | 2,069 | 2,025 | 2,034 | -2.59% | 18,300 | 172億560万 | -1.6% |
| 06/22 | 2,090 | 2,111 | 2,060 | 2,088 | +1.21% | 12,100 | 176億6239万 | +0.68% |
| 06/19 | 2,080 | 2,080 | 2,056 | 2,063 | -0.82% | 8,400 | 174億5091万 | -0.86% |
| 06/18 | 2,091 | 2,094 | 2,041 | 2,080 | -0.76% | 24,900 | 175億9472万 | -0.86% |
| 06/17 | 2,086 | 2,139 | 2,086 | 2,096 | +0.87% | 13,800 | 177億3006万 | -0.9% |
| 06/16 | 2,080 | 2,099 | 2,070 | 2,078 | +0.05% | 7,600 | 175億7780万 | -2.58% |
| 06/15 | 2,070 | 2,099 | 2,056 | 2,077 | +1.12% | 11,800 | 175億6934万 | -3.53% |
| 06/12 | 2,043 | 2,056 | 2,032 | 2,054 | +1.33% | 7,900 | 173億7478万 | -5.48% |
| 06/11 | 2,053 | 2,074 | 2,027 | 2,027 | -2.27% | 16,700 | 171億4639万 | -7.61% |
| 06/10 | 2,080 | 2,099 | 2,053 | 2,074 | +0.05% | 7,200 | 175億4396万 | -6.49% |
| 06/09 | 2,082 | 2,115 | 2,060 | 2,073 | -0.43% | 9,900 | 175億3550万 | -7.5% |
| 06/08 | 2,040 | 2,098 | 2,040 | 2,082 | +0.24% | 25,500 | 176億1163万 | -8.08% |
| 06/05 | 2,045 | 2,098 | 2,038 | 2,077 | +1.96% | 16,100 | 175億6934万 | -9.3% |
| 06/04 | 2,019 | 2,056 | 2,009 | 2,037 | +1.09% | 15,600 | 172億3098万 | -11.97% |
| 06/03 | 2,010 | 2,029 | 1,982 | 2,015 | +0.25% | 17,800 | 170億4488万 | -13.89% |
| 06/02 | 2,000 | 2,020 | 1,969 | 2,010 | -0.45% | 35,100 | 170億259万 | -15.12% |
| 06/01 | 2,040 | 2,040 | 1,996 | 2,019 | -1.42% | 39,600 | 170億7872万 | -15.7% |
| 05/29 | 2,090 | 2,099 | 2,043 | 2,048 | -1.3% | 33,900 | 173億2403万 | -15.48% |
| 05/28 | 2,085 | 2,105 | 2,041 | 2,075 | -0.1% | 27,400 | 175億5242万 | -15.31% |
| 05/27 | 2,077 | 2,090 | 2,054 | 2,077 | +0.39% | 25,700 | 175億6934万 | -16.18% |
| 05/26 | 2,073 | 2,073 | 2,026 | 2,069 | -0.19% | 41,800 | 175億167万 | -17.44% |
| 05/25 | 2,072 | 2,115 | 2,021 | 2,073 | +0.05% | 38,600 | 175億3550万 | -18.29% |
| 05/22 | 2,105 | 2,116 | 2,052 | 2,072 | -1.43% | 43,100 | 175億2704万 | -19.25% |
| 05/21 | 2,191 | 2,191 | 2,102 | 2,102 | -3.53% | 32,900 | 177億8081万 | -19.06% |
| 05/20 | 2,234 | 2,239 | 2,157 | 2,179 | -1.49% | 47,500 | 184億3216万 | -17.05% |
| 05/19 | 2,248 | 2,255 | 2,174 | 2,212 | -1.6% | 64,900 | 187億1130万 | -16.78% |
| 05/18 | 2,253 | 2,350 | 2,199 | 2,248 | -10.19% | 129,800 | 190億1583万 | -16.37% |
| 05/15 | （IR情報）15:32 剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）15:32 代表取締役及び役員の異動に関するお知らせ |
| 05/15 | （IR情報）15:32 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | （IR情報）15:32 「株主提案」とこれに対する「当社取締役会の意見」に関するお知らせ |
| 05/15 | 2,514 | 2,524 | 2,461 | 2,503 | -0.08% | 50,700 | 211億7287万 | -7.84% |
| 05/14 | 2,522 | 2,538 | 2,504 | 2,505 | -1.57% | 24,600 | 211億8979万 | -8.31% |
| 05/13 | 2,570 | 2,584 | 2,543 | 2,545 | -0.82% | 14,200 | 215億2815万 | -7.32% |
| 05/12 | 2,605 | 2,633 | 2,566 | 2,566 | -1.12% | 23,800 | 217億579万 | -6.96% |
| 05/11 | 2,555 | 2,604 | 2,553 | 2,595 | +0.97% | 17,100 | 219億5110万 | -6.35% |
| 05/08 | 2,604 | 2,604 | 2,555 | 2,570 | -2.47% | 29,800 | 217億3963万 | -7.52% |
| 05/07 | 2,652 | 2,665 | 2,604 | 2,635 | -0.49% | 43,200 | 222億8946万 | -5.56% |
| 05/01 | 2,690 | 2,690 | 2,638 | 2,648 | -1.01% | 20,200 | 223億9943万 | -5.63% |
| 04/30 | 2,700 | 2,701 | 2,668 | 2,675 | -0.96% | 18,700 | 226億2782万 | -5.14% |
| 04/28 | 2,654 | 2,701 | 2,653 | 2,701 | +1.12% | 10,900 | 228億4775万 | -4.76% |
| 04/27 | 2,687 | 2,700 | 2,660 | 2,671 | -0.6% | 27,000 | 225億9398万 | -6.21% |
| 04/24 | 2,707 | 2,722 | 2,671 | 2,687 | -0.74% | 28,000 | 227億2933万 | -5.98% |
| 04/23 | 2,659 | 2,715 | 2,634 | 2,707 | +0.78% | 31,800 | 228億9851万 | -5.75% |
| 04/22 | 2,702 | 2,706 | 2,656 | 2,686 | -1.14% | 37,500 | 227億2087万 | -7.06% |
| 04/21 | 2,722 | 2,732 | 2,685 | 2,717 | -0.69% | 29,000 | 229億8310万 | -6.41% |
| 04/20 | 2,781 | 2,781 | 2,727 | 2,736 | -1.69% | 26,900 | 231億4382万 | -6.14% |
| 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% |
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。
