| 2026 |
| 03/06 | 666 | 666 | 660 | 664 | -0.3% | 13,500 | 341億5443万 | +0.76% |
| 03/05 | 664 | 670 | 660 | 666 | +1.83% | 15,800 | 342億5730万 | +1.37% |
| 03/04 | 660 | 660 | 645 | 654 | -1.8% | 47,900 | 336億4005万 | -0.3% |
| 03/03 | 677 | 677 | 660 | 666 | -1.19% | 33,000 | 342億5730万 | +1.52% |
| 03/02 | 674 | 677 | 670 | 674 | 0% | 20,800 | 346億6880万 | +3.06% |
| 02/27 | （IR情報）15:30 取締役、監査役及び執行役員人事に関するお知らせ |
| 02/27 | （IR情報）15:30 固定資産の取得及び新規事業所開設計画に関するお知らせ |
| 02/27 | 669 | 678 | 667 | 674 | +1.2% | 32,100 | 346億6880万 | +3.22% |
| 02/26 | 666 | 674 | 665 | 666 | +0.76% | 23,800 | 342億5730万 | +2.3% |
| 02/25 | 664 | 665 | 660 | 661 | -0.3% | 25,400 | 340億12万 | +1.69% |
| 02/24 | 670 | 670 | 661 | 663 | -0.3% | 22,600 | 341億299万 | +2.16% |
| 02/20 | 671 | 671 | 660 | 665 | +0.15% | 28,700 | 342億587万 | +2.78% |
| 02/19 | 670 | 670 | 663 | 664 | -1.04% | 33,800 | 341億5443万 | +2.95% |
| 02/18 | 678 | 678 | 670 | 671 | -1.03% | 36,300 | 345億1449万 | +4.52% |
| 02/17 | 671 | 678 | 669 | 678 | +1.04% | 28,300 | 348億7455万 | +5.94% |
| 02/16 | 670 | 672 | 664 | 671 | +0.9% | 22,500 | 345億1449万 | +5.34% |
| 02/13 | 663 | 666 | 661 | 665 | -0.3% | 12,600 | 342億587万 | +4.89% |
| 02/12 | 665 | 668 | 661 | 667 | +0.91% | 20,200 | 343億874万 | +5.54% |
| 02/10 | 662 | 665 | 660 | 661 | +0.46% | 17,900 | 340億12万 | +5.09% |
| 02/09 | 674 | 674 | 655 | 658 | +0.46% | 30,100 | 338億4580万 | +4.94% |
| 02/06 | 641 | 656 | 640 | 655 | +2.18% | 34,300 | 336億9149万 | +4.8% |
| 02/05 | 640 | 644 | 638 | 641 | +0.16% | 19,100 | 329億7137万 | +2.72% |
| 02/04 | 636 | 640 | 635 | 640 | +0.63% | 22,700 | 329億1993万 | +2.89% |
| 02/03 | 639 | 641 | 636 | 636 | -0.31% | 28,600 | 327億1418万 | +2.42% |
| 02/02 | 632 | 638 | 630 | 638 | +0.95% | 29,500 | 328億1706万 | +2.9% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/30 | 630 | 636 | 624 | 632 | -0.47% | 20,500 | 325億843万 | +2.27% |
| 01/29 | 630 | 643 | 622 | 635 | +0.79% | 29,900 | 326億6274万 | +3.08% |
| 01/28 | 637 | 637 | 630 | 630 | -1.1% | 23,500 | 324億556万 | +2.61% |
| 01/27 | 644 | 644 | 633 | 637 | -1.09% | 17,400 | 327億6562万 | +4.08% |
| 01/26 | 638 | 645 | 632 | 644 | +1.26% | 26,800 | 331億2568万 | +5.57% |
| 01/23 | 631 | 639 | 631 | 636 | +0.79% | 18,300 | 327億1418万 | +4.78% |
| 01/22 | 640 | 640 | 631 | 631 | -0.63% | 22,500 | 324億5699万 | +4.47% |
| 01/21 | 639 | 639 | 625 | 635 | -0.94% | 40,200 | 326億6274万 | +5.66% |
| 01/20 | 623 | 641 | 623 | 641 | +2.89% | 49,000 | 329億7137万 | +7.01% |
| 01/19 | 620 | 623 | 617 | 623 | +0.81% | 30,900 | 320億4550万 | +4.71% |
| 01/16 | 610 | 619 | 608 | 618 | +1.31% | 30,600 | 317億8831万 | +4.22% |
| 01/15 | 608 | 610 | 605 | 610 | +0.33% | 24,300 | 313億7681万 | +3.21% |
| 01/14 | 606 | 609 | 603 | 608 | +0.16% | 18,300 | 312億7393万 | +3.23% |
| 01/13 | 607 | 607 | 601 | 607 | +0.5% | 28,900 | 312億2250万 | +3.41% |
| 01/09 | 600 | 605 | 600 | 604 | +0.17% | 14,900 | 310億6818万 | +3.07% |
| 01/08 | 601 | 607 | 601 | 603 | +0.17% | 25,700 | 310億1675万 | +3.08% |
| 01/07 | 600 | 606 | 597 | 602 | +0.33% | 30,700 | 309億6531万 | +3.26% |
| 01/06 | 608 | 609 | 592 | 600 | -1.32% | 68,200 | 308億6244万 | +3.09% |
| 01/05 | 619 | 619 | 607 | 608 | -1.46% | 50,000 | 312億7393万 | +4.65% |
| 01/01 | 株式分割 1→2 |
| 2025 |
| 12/30 | 617 | 620 | 617 | 617 | 0% | 34,100 | 317億3687万 | +6.75% |
| 12/29 | 610 | 621 | 610 | 617 | +2.07% | 50,800 | 317億3687万 | +7.3% |
| 12/26 | 604 | 605 | 603 | 605 | +0.17% | 28,000 | 310億9390万 | +5.68% |
| 12/25 | 605 | 607 | 601 | 604 | -0.08% | 28,400 | 310億4247万 | +6.06% |
| 12/24 | 598 | 605 | 598 | 604 | +1% | 40,800 | 310億6818万 | +6.71% |
| 12/23 | 594 | 600 | 594 | 598 | +1.18% | 31,400 | 307億5956万 | +6.22% |
| 12/22 | 585 | 592 | 585 | 591 | +1.46% | 31,800 | 303億9950万 | +5.54% |
| 12/19 | 578 | 583 | 577 | 583 | +1.04% | 41,200 | 299億6228万 | +4.58% |
| 12/18 | （IR情報）15:30 株主優待制度の一部変更に関するお知らせ |
| 12/18 | 577 | 578 | 576 | 577 | +0.09% | 11,400 | 296億5366万 | +3.87% |
| 12/17 | 571 | 576 | 571 | 576 | +0.88% | 22,000 | 296億2794万 | +4.16% |
| 12/16 | 570 | 573 | 569 | 571 | +0.44% | 20,600 | 293億7075万 | +3.63% |
| 12/15 | 569 | 570 | 567 | 569 | +0.18% | 15,800 | 292億4216万 | +3.36% |
| 12/12 | 565 | 568 | 565 | 568 | +0.71% | 16,800 | 291億9072万 | +3.56% |
| 12/11 | 563 | 567 | 563 | 564 | +0.36% | 16,800 | 289億8497万 | +3.21% |
| 12/10 | 565 | 565 | 561 | 562 | -0.44% | 20,200 | 288億8210万 | +3.03% |
| 12/09 | 564 | 565 | 561 | 564 | +0.62% | 12,000 | 290億1069万 | +3.68% |
| 12/08 | 560 | 564 | 560 | 561 | +0.18% | 14,200 | 288億3066万 | +3.41% |
| 12/05 | 567 | 569 | 560 | 560 | -1.24% | 43,200 | 287億7922万 | +3.42% |
| 12/04 | 572 | 572 | 567 | 567 | -0.87% | 24,200 | 291億3928万 | +4.91% |
| 12/03 | 576 | 576 | 572 | 572 | -0.95% | 19,800 | 293億9647万 | +6.23% |
| 12/02 | 575 | 578 | 575 | 577 | +0.35% | 23,000 | 296億7937万 | +7.45% |
| 12/01 | （IR情報）15:30 (訂正)「株式分割、株式分割に伴う定款の一部変更並びに配当予想の修正(増配)に関するお知らせ」の一部訂正について |
| 12/01 | 574 | 577 | 571 | 575 | +0.44% | 47,800 | 295億7650万 | +7.48% |
| 11/28 | 570 | 579 | 567 | 573 | +0.53% | 105,400 | 294億4791万 | +7.41% |
| 11/27 | 565 | 575 | 562 | 570 | +4.88% | 211,800 | 292億9359万 | +7.05% |
| 11/26 | （IR情報）15:30 株式分割、株式分割に伴う定款の一部変更並びに配当予想の修正(増配)に関するお知らせ |
| 11/26 | 541 | 543 | 538 | 543 | +1.02% | 23,400 | 279億3050万 | +2.45% |
| 11/25 | 534 | 538 | 533 | 538 | +1.61% | 36,400 | 276億4760万 | +1.61% |
| 11/21 | 528 | 533 | 528 | 529 | 0% | 20,000 | 272億1038万 | 0% |
| 11/20 | 532 | 532 | 528 | 529 | +0.57% | 10,800 | 272億1038万 | 0% |
| 11/19 | 529 | 529 | 526 | 526 | -0.47% | 13,800 | 270億5607万 | -0.57% |
| 11/18 | 528 | 531 | 527 | 529 | 0% | 16,800 | 271億8466万 | -0.09% |
| 11/17 | 529 | 531 | 528 | 529 | 0% | 11,200 | 271億8466万 | -0.09% |
| 11/14 | 529 | 531 | 528 | 529 | -0.38% | 17,600 | 271億8466万 | -0.09% |
| 11/13 | 528 | 532 | 527 | 531 | +0.28% | 17,600 | 272億8754万 | +0.28% |
| 11/12 | 528 | 530 | 527 | 529 | +0.19% | 15,400 | 272億1038万 | -0.19% |
| 11/11 | 528 | 528 | 526 | 528 | +0.09% | 12,800 | 271億5894万 | -0.38% |
| 11/10 | 525 | 528 | 525 | 528 | +0.38% | 31,200 | 271億3322万 | -0.66% |
| 11/07 | 528 | 531 | 526 | 526 | -0.38% | 30,800 | 270億3035万 | -1.04% |
| 11/06 | 530 | 532 | 527 | 528 | -0.38% | 10,600 | 271億3322万 | -0.85% |
| 11/05 | 533 | 533 | 528 | 530 | -0.28% | 12,600 | 272億3610万 | -0.47% |
| 11/04 | 537 | 544 | 531 | 531 | +1.05% | 48,200 | 273億1325万 | -0.38% |
| 10/31 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 530 | 530 | 526 | 526 | -0.76% | 19,000 | 270億3035万 | -1.78% |
| 10/30 | 529 | 532 | 528 | 530 | +0.38% | 14,400 | 272億3610万 | -1.4% |
| 10/29 | （IR情報）15:30 塩水港精糖株式会社とのアライアンス契約締結に関するお知らせ |
| 10/29 | （IR情報）15:30 塩水港精糖とフジ日本、アライアンス契約を締結 |
| 10/29 | 530 | 530 | 528 | 528 | -0.47% | 18,200 | 271億3322万 | -2.13% |
| 10/28 | 532 | 533 | 530 | 530 | -0.38% | 18,400 | 272億6182万 | -2.03% |
| 10/27 | 535 | 535 | 532 | 532 | -0.19% | 18,200 | 273億6469万 | -2.03% |
| 10/24 | 535 | 536 | 533 | 533 | -0.37% | 13,600 | 274億1613万 | -2.2% |
| 10/23 | 530 | 539 | 529 | 535 | +1.33% | 24,400 | 275億1900万 | -2.19% |
| 10/22 | 527 | 530 | 526 | 528 | +0.09% | 14,800 | 271億5894万 | -3.83% |
| 10/21 | 527 | 528 | 526 | 528 | +0.19% | 16,600 | 271億3322万 | -4.26% |
| 10/20 | 530 | 530 | 527 | 527 | -0.28% | 17,400 | 270億8179万 | -4.79% |
| 10/17 | 530 | 532 | 527 | 528 | -0.28% | 10,600 | 271億5894万 | -4.86% |
| 10/16 | 526 | 532 | 525 | 530 | +0.67% | 20,000 | 272億3610万 | -4.94% |
| 10/15 | 527 | 530 | 526 | 526 | 0% | 11,200 | 270億5607万 | -5.9% |
| 10/14 | 530 | 532 | 526 | 526 | -1.03% | 23,800 | 270億5607万 | -6.24% |
| 10/10 | 535 | 535 | 532 | 532 | -0.65% | 17,400 | 273億3897万 | -5.6% |
| 10/09 | 536 | 537 | 533 | 535 | -0.09% | 23,600 | 275億1900万 | -5.14% |
| 10/08 | 538 | 538 | 536 | 536 | -0.46% | 14,600 | 275億4472万 | -5.39% |
| 10/07 | 536 | 539 | 536 | 538 | +0.37% | 15,200 | 276億7332万 | -5.11% |
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。
