| 2014 |
| 09/25 | 100 | 101 | 99 | 100 | 0% | 355,000 | 103億9956万 | -1.96% |
| 09/24 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 09/24 | 101 | 101 | 100 | 100 | -0.99% | 231,000 | 103億9956万 | -1.96% |
| 09/22 | 102 | 102 | 101 | 101 | -0.98% | 95,000 | 105億355万 | -0.98% |
| 09/19 | 102 | 102 | 101 | 102 | 0% | 77,000 | 106億755万 | 0% |
| 09/18 | 100 | 102 | 100 | 102 | +0.99% | 151,000 | 106億755万 | 0% |
| 09/17 | 102 | 102 | 100 | 101 | 0% | 157,000 | 105億355万 | -0.98% |
| 09/16 | 102 | 102 | 101 | 101 | -0.98% | 105,000 | 105億355万 | -0.98% |
| 09/12 | 103 | 103 | 102 | 102 | 0% | 192,000 | 106億755万 | 0% |
| 09/11 | 101 | 103 | 101 | 102 | 0% | 150,000 | 106億755万 | 0% |
| 09/10 | 101 | 103 | 101 | 102 | +0.99% | 177,000 | 106億755万 | 0% |
| 09/09 | 102 | 103 | 101 | 101 | -1.94% | 96,000 | 105億355万 | -0.98% |
| 09/08 | 102 | 103 | 102 | 103 | +0.98% | 74,000 | 107億1155万 | +0.98% |
| 09/05 | 102 | 103 | 101 | 102 | 0% | 77,000 | 106億755万 | 0% |
| 09/04 | 102 | 103 | 102 | 102 | +0.99% | 127,000 | 106億755万 | +0.99% |
| 09/03 | 103 | 103 | 100 | 101 | -0.98% | 302,000 | 105億355万 | 0% |
| 09/02 | （IR情報）10:30 「フィード・ワンホールディングス株式会社」の新規上場承認について |
| 09/02 | 102 | 104 | 102 | 102 | -0.97% | 262,000 | 106億755万 | 0% |
| 09/01 | 103 | 103 | 102 | 103 | 0% | 96,000 | 107億1155万 | +0.98% |
| 08/29 | 103 | 103 | 102 | 103 | 0% | 67,000 | 107億1155万 | +0.98% |
| 08/28 | 103 | 103 | 102 | 103 | +0.98% | 111,000 | 107億1155万 | +0.98% |
| 08/27 | 103 | 103 | 102 | 102 | 0% | 52,000 | 106億755万 | +0.99% |
| 08/26 | 103 | 103 | 102 | 102 | -0.97% | 82,000 | 106億755万 | +0.99% |
| 08/25 | 103 | 103 | 102 | 103 | 0% | 130,000 | 107億1155万 | +1.98% |
| 08/22 | 103 | 103 | 102 | 103 | 0% | 77,000 | 107億1155万 | +1.98% |
| 08/21 | 102 | 103 | 101 | 103 | +1.98% | 108,000 | 107億1155万 | +1.98% |
| 08/20 | 102 | 103 | 101 | 101 | -0.98% | 121,000 | 105億355万 | 0% |
| 08/19 | 102 | 103 | 101 | 102 | +0.99% | 164,000 | 106億755万 | +0.99% |
| 08/18 | 102 | 102 | 101 | 101 | 0% | 64,000 | 105億355万 | 0% |
| 08/15 | 101 | 101 | 100 | 101 | 0% | 50,000 | 105億355万 | 0% |
| 08/14 | 101 | 102 | 100 | 101 | 0% | 151,000 | 105億355万 | 0% |
| 08/13 | 101 | 101 | 100 | 101 | +1% | 51,000 | 105億355万 | -0.98% |
| 08/12 | 101 | 101 | 100 | 100 | -0.99% | 65,000 | 103億9956万 | -1.96% |
| 08/11 | 101 | 101 | 99 | 101 | +2.02% | 174,000 | 105億355万 | -0.98% |
| 08/08 | 100 | 101 | 99 | 99 | -1% | 171,000 | 102億9556万 | -2.94% |
| 08/07 | （IR情報）15:30 平成27年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 101 | 101 | 100 | 100 | 0% | 117,000 | 103億9956万 | -1.96% |
| 08/06 | 101 | 101 | 100 | 100 | -0.99% | 122,000 | 103億9956万 | -1.96% |
| 08/05 | 101 | 102 | 101 | 101 | 0% | 88,000 | 105億355万 | -1.94% |
| 08/04 | 101 | 101 | 101 | 101 | 0% | 122,000 | 105億355万 | -1.94% |
| 08/01 | 102 | 102 | 101 | 101 | -0.98% | 39,000 | 105億355万 | -1.94% |
| 07/31 | 103 | 103 | 102 | 102 | -0.97% | 28,000 | 106億755万 | -0.97% |
| 07/30 | 103 | 103 | 102 | 103 | +0.98% | 27,000 | 107億1155万 | 0% |
| 07/29 | 103 | 104 | 102 | 102 | -0.97% | 196,000 | 106億755万 | -0.97% |
| 07/28 | 103 | 104 | 102 | 103 | +0.98% | 220,000 | 107億1155万 | 0% |
| 07/25 | 102 | 102 | 101 | 102 | 0% | 130,000 | 106億755万 | -0.97% |
| 07/24 | 101 | 102 | 101 | 102 | +0.99% | 75,000 | 106億755万 | -0.97% |
| 07/23 | 102 | 102 | 101 | 101 | -0.98% | 82,000 | 105億355万 | -1.94% |
| 07/22 | 102 | 102 | 101 | 102 | +0.99% | 119,000 | 106億755万 | -0.97% |
| 07/18 | 101 | 102 | 101 | 101 | 0% | 89,000 | 105億355万 | -1.94% |
| 07/17 | 103 | 103 | 101 | 101 | -1.94% | 239,000 | 105億355万 | -1.94% |
| 07/16 | 103 | 103 | 102 | 103 | +0.98% | 82,000 | 107億1155万 | 0% |
| 07/15 | 103 | 103 | 102 | 102 | -0.97% | 111,000 | 106億755万 | -0.97% |
| 07/14 | 102 | 103 | 102 | 103 | +0.98% | 71,000 | 107億1155万 | 0% |
| 07/11 | 102 | 103 | 102 | 102 | 0% | 68,000 | 106億755万 | -0.97% |
| 07/10 | 104 | 104 | 102 | 102 | -1.92% | 178,000 | 106億755万 | -0.97% |
| 07/09 | 104 | 104 | 103 | 104 | 0% | 79,000 | 108億1554万 | +0.97% |
| 07/08 | 105 | 105 | 104 | 104 | -0.95% | 300,000 | 108億1554万 | +0.97% |
| 07/07 | 105 | 106 | 104 | 105 | +0.96% | 146,000 | 109億1954万 | +1.94% |
| 07/04 | 106 | 106 | 104 | 104 | -0.95% | 151,000 | 108億1554万 | +0.97% |
| 07/03 | 104 | 106 | 104 | 105 | +0.96% | 265,000 | 109億1954万 | +1.94% |
| 07/02 | 104 | 105 | 103 | 104 | 0% | 181,000 | 108億1554万 | +1.96% |
| 07/01 | 104 | 105 | 103 | 104 | +0.97% | 104,000 | 108億1554万 | +1.96% |
| 06/30 | 101 | 104 | 101 | 103 | +0.98% | 238,000 | 107億1155万 | +0.98% |
| 06/27 | 102 | 103 | 101 | 102 | 0% | 147,000 | 106億755万 | 0% |
| 06/26 | 104 | 104 | 102 | 102 | -1.92% | 209,000 | 106億755万 | 0% |
| 06/25 | 105 | 105 | 104 | 104 | -0.95% | 141,000 | 108億1554万 | +1.96% |
| 06/24 | 105 | 105 | 104 | 105 | 0% | 55,000 | 109億1954万 | +2.94% |
| 06/23 | 104 | 105 | 104 | 105 | 0% | 133,000 | 109億1954万 | +2.94% |
| 06/20 | 104 | 105 | 104 | 105 | +0.96% | 68,000 | 109億1954万 | +3.96% |
| 06/19 | 104 | 104 | 103 | 104 | +0.97% | 201,000 | 108億1554万 | +2.97% |
| 06/18 | 103 | 104 | 103 | 103 | 0% | 155,000 | 107億1155万 | +1.98% |
| 06/17 | 102 | 103 | 102 | 103 | +1.98% | 228,000 | 107億1155万 | +1.98% |
| 06/16 | 101 | 102 | 100 | 101 | +1% | 258,000 | 105億355万 | 0% |
| 06/13 | 101 | 102 | 100 | 100 | -0.99% | 644,000 | 103億9956万 | -1.96% |
| 06/12 | 101 | 102 | 100 | 101 | 0% | 407,000 | 105億355万 | -0.98% |
| 06/11 | 102 | 103 | 101 | 101 | -0.98% | 355,000 | 105億355万 | -0.98% |
| 06/10 | 102 | 103 | 101 | 102 | 0% | 388,000 | 106億755万 | 0% |
| 06/09 | 102 | 103 | 102 | 102 | 0% | 352,000 | 106億755万 | -0.97% |
| 06/06 | 102 | 102 | 101 | 102 | 0% | 171,000 | 106億755万 | -0.97% |
| 06/05 | 102 | 102 | 101 | 102 | 0% | 116,000 | 106億755万 | -0.97% |
| 06/04 | 102 | 102 | 101 | 102 | 0% | 248,000 | 106億755万 | -0.97% |
| 06/03 | 102 | 103 | 101 | 102 | +0.99% | 151,000 | 106億755万 | -1.92% |
| 06/02 | 101 | 102 | 100 | 101 | +1% | 100,000 | 105億355万 | -2.88% |
| 05/30 | 101 | 102 | 100 | 100 | -0.99% | 140,000 | 103億9956万 | -3.85% |
| 05/29 | 101 | 101 | 100 | 101 | 0% | 18,000 | 105億355万 | -3.81% |
| 05/28 | 101 | 101 | 100 | 101 | 0% | 37,000 | 105億355万 | -3.81% |
| 05/27 | 99 | 101 | 99 | 101 | +2.02% | 162,000 | 105億355万 | -3.81% |
| 05/26 | 100 | 100 | 99 | 99 | -1% | 190,000 | 102億9556万 | -6.6% |
| 05/23 | 100 | 101 | 100 | 100 | 0% | 175,000 | 103億9956万 | -5.66% |
| 05/22 | 99 | 100 | 99 | 100 | +1.01% | 225,000 | 103億9956万 | -5.66% |
| 05/21 | 100 | 100 | 98 | 99 | -1.98% | 247,000 | 102億9556万 | -7.48% |
| 05/20 | （IR情報）15:30 公認会計士等の異動に関するお知らせ |
| 05/20 | （IR情報）15:30 人事異動に関するお知らせ |
| 05/20 | （IR情報）15:30 役員退職慰労金制度の廃止に関するお知らせ |
| 05/20 | 102 | 102 | 101 | 101 | 0% | 139,000 | 105億355万 | -5.61% |
| 05/19 | 104 | 104 | 101 | 101 | -1.94% | 141,000 | 105億355万 | -5.61% |
| 05/16 | 105 | 105 | 103 | 103 | -1.9% | 185,000 | 107億1155万 | -3.74% |
| 05/15 | 106 | 106 | 104 | 105 | 0% | 133,000 | 109億1954万 | -2.78% |
| 05/14 | （IR情報）15:30 平成26年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 106 | 106 | 105 | 105 | 0% | 83,000 | 109億1954万 | -2.78% |
| 05/13 | 105 | 106 | 104 | 105 | +0.96% | 112,000 | 109億1954万 | -2.78% |
| 05/12 | 108 | 108 | 104 | 104 | -3.7% | 327,000 | 108億1554万 | -4.59% |
| 05/09 | 107 | 108 | 107 | 108 | +1.89% | 47,000 | 112億3152万 | -0.92% |
| 05/08 | 108 | 108 | 106 | 106 | -0.93% | 80,000 | 110億2353万 | -2.75% |
| 05/07 | 107 | 107 | 106 | 107 | 0% | 91,000 | 111億2753万 | -1.83% |
| 05/02 | 109 | 109 | 107 | 107 | -1.83% | 136,000 | 111億2753万 | -2.73% |
| 04/25 | （IR情報）15:30 業績予想の修正に関するお知らせ |
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。
