| 2026 |
| 10/06 | 3,510 | 3,515 | 3,505 | 3,505 | -0.14% | 300 | - | -1.68% |
| 10/05 | 3,505 | 3,510 | 3,505 | 3,510 | +0.14% | 1,100 | - | -1.63% |
| 10/02 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 300 | - | -1.85% |
| 10/01 | 3,505 | 3,505 | 3,505 | 3,505 | -0.14% | 300 | - | -1.93% |
| 09/30 | 3,515 | 3,515 | 3,510 | 3,510 | 0% | 600 | - | -1.9% |
| 09/29 | 3,505 | 3,510 | 3,505 | 3,510 | -0.14% | 1,300 | - | -1.98% |
| 09/28 | 3,515 | 3,530 | 3,515 | 3,515 | 0% | 1,300 | - | -1.93% |
| 09/25 | 3,515 | 3,520 | 3,515 | 3,515 | -0.28% | 400 | - | -1.98% |
| 09/24 | 3,515 | 3,525 | 3,505 | 3,525 | +0.28% | 2,100 | - | -1.76% |
| 09/18 | 3,520 | 3,525 | 3,515 | 3,515 | 0% | 2,200 | - | -2.06% |
| 09/17 | 3,455 | 3,540 | 3,455 | 3,515 | -2.9% | 7,900 | - | -2.12% |
| 09/16 | 3,620 | 3,625 | 3,615 | 3,620 | 0% | 4,300 | - | +0.78% |
| 09/15 | 3,615 | 3,620 | 3,615 | 3,620 | +0.28% | 1,800 | - | +0.84% |
| 09/14 | 3,605 | 3,615 | 3,605 | 3,610 | -0.14% | 1,100 | - | +0.61% |
| 09/11 | 3,600 | 3,615 | 3,590 | 3,615 | +0.28% | 1,600 | - | +0.81% |
| 09/10 | 3,615 | 3,620 | 3,605 | 3,605 | -0.28% | 1,200 | - | +0.59% |
| 09/09 | 3,615 | 3,620 | 3,615 | 3,615 | +0.28% | 800 | - | +0.89% |
| 09/08 | 3,615 | 3,615 | 3,605 | 3,605 | -0.28% | 700 | - | +0.64% |
| 09/07 | 3,615 | 3,620 | 3,610 | 3,615 | 0% | 1,600 | - | +0.98% |
| 09/04 | 3,600 | 3,615 | 3,600 | 3,615 | +0.42% | 900 | - | +1.03% |
| 09/03 | 3,595 | 3,615 | 3,590 | 3,600 | 0% | 1,300 | - | +0.67% |
| 09/02 | 3,590 | 3,600 | 3,590 | 3,600 | +0.28% | 800 | - | +0.7% |
| 09/01 | 3,595 | 3,595 | 3,590 | 3,590 | -0.14% | 1,400 | - | +0.48% |
| 08/31 | 3,590 | 3,595 | 3,590 | 3,595 | 0% | 900 | - | +0.64% |
| 08/28 | 3,580 | 3,595 | 3,580 | 3,595 | +0.28% | 800 | - | +0.67% |
| 08/27 | 3,580 | 3,585 | 3,580 | 3,585 | +0.14% | 800 | - | +0.45% |
| 08/26 | 3,570 | 3,580 | 3,570 | 3,580 | 0% | 600 | - | +0.34% |
| 08/25 | 3,585 | 3,585 | 3,580 | 3,580 | -0.42% | 500 | - | +0.36% |
| 08/24 | 3,585 | 3,595 | 3,580 | 3,595 | +0.14% | 800 | - | +0.78% |
| 08/21 | 3,575 | 3,595 | 3,575 | 3,590 | +0.42% | 700 | - | +0.7% |
| 08/20 | 3,575 | 3,575 | 3,575 | 3,575 | +0.14% | 100 | - | +0.31% |
| 08/19 | 3,570 | 3,570 | 3,570 | 3,570 | +0.28% | 200 | - | +0.2% |
| 08/18 | 3,565 | 3,565 | 3,560 | 3,560 | 0% | 500 | - | -0.08% |
| 08/17 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 1,200 | - | -0.08% |
| 08/14 | 3,555 | 3,570 | 3,550 | 3,560 | +0.14% | 1,400 | - | -0.08% |
| 08/13 | 3,560 | 3,560 | 3,545 | 3,555 | -0.14% | 3,400 | - | -0.25% |
| 08/12 | 3,560 | 3,560 | 3,560 | 3,560 | -0.14% | 900 | - | -0.08% |
| 08/10 | 3,580 | 3,580 | 3,565 | 3,565 | 0% | 500 | - | 0% |
| 08/07 | 3,570 | 3,570 | 3,555 | 3,565 | -0.14% | 2,000 | - | -0.03% |
| 08/06 | 3,565 | 3,570 | 3,565 | 3,570 | -0.42% | 500 | - | +0.11% |
| 08/05 | 3,570 | 3,585 | 3,560 | 3,585 | +0.42% | 800 | - | +0.5% |
| 08/04 | 3,570 | 3,570 | 3,570 | 3,570 | +0.14% | 700 | - | +0.08% |
| 08/03 | （IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/03 | 3,590 | 3,590 | 3,565 | 3,565 | -0.14% | 1,700 | - | -0.08% |
| 07/31 | 3,570 | 3,570 | 3,560 | 3,570 | +0.14% | 1,200 | - | +0.08% |
| 07/30 | 3,565 | 3,565 | 3,565 | 3,565 | 0% | 500 | - | -0.03% |
| 07/29 | 3,555 | 3,565 | 3,555 | 3,565 | +0.14% | 2,200 | - | -0.03% |
| 07/28 | 3,570 | 3,570 | 3,560 | 3,560 | -0.14% | 900 | - | -0.11% |
| 07/27 | 3,565 | 3,565 | 3,565 | 3,565 | +0.28% | 700 | - | +0.06% |
| 07/24 | 3,560 | 3,560 | 3,555 | 3,555 | -0.14% | 200 | - | -0.2% |
| 07/23 | 3,560 | 3,560 | 3,555 | 3,560 | +0.14% | 400 | - | -0.06% |
| 07/22 | 3,560 | 3,565 | 3,555 | 3,555 | -0.14% | 500 | - | -0.17% |
| 07/21 | 3,565 | 3,570 | 3,555 | 3,560 | -0.14% | 1,400 | - | 0% |
| 07/17 | 3,555 | 3,565 | 3,555 | 3,565 | +0.28% | 600 | - | +0.17% |
| 07/16 | 3,565 | 3,565 | 3,555 | 3,555 | -0.28% | 500 | - | -0.06% |
| 07/15 | 3,570 | 3,570 | 3,560 | 3,565 | +0.14% | 800 | - | +0.25% |
| 07/14 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 400 | - | +0.14% |
| 07/13 | 3,560 | 3,565 | 3,550 | 3,560 | +0.14% | 1,900 | - | +0.17% |
| 07/10 | 3,570 | 3,580 | 3,555 | 3,555 | -0.42% | 900 | - | +0.08% |
| 07/09 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | - | +0.54% |
| 07/08 | 3,580 | 3,585 | 3,570 | 3,570 | +0.56% | 400 | - | +0.59% |
| 07/07 | 3,550 | 3,550 | 3,550 | 3,550 | -1.11% | 1,000 | - | +0.11% |
| 07/06 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 200 | - | +1.27% |
| 07/03 | 3,550 | 3,590 | 3,550 | 3,590 | +0.14% | 400 | - | +1.36% |
| 07/02 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 100 | - | +1.33% |
| 07/01 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 600 | - | +1.39% |
| 06/30 | 3,590 | 3,590 | 3,585 | 3,585 | -0.14% | 800 | - | +1.44% |
| 06/29 | （IR情報）16:00 「豆乳グルト」価格改定のお知らせ |
| 06/29 | 3,570 | 3,590 | 3,570 | 3,590 | +1.41% | 1,000 | - | +1.67% |
| 06/26 | 3,555 | 3,555 | 3,540 | 3,540 | -0.42% | 500 | - | +0.31% |
| 06/25 | 3,555 | 3,555 | 3,555 | 3,555 | 0% | 100 | - | +0.77% |
| 06/24 | 3,540 | 3,555 | 3,540 | 3,555 | +0.85% | 1,000 | - | +0.79% |
| 06/22 | 3,530 | 3,530 | 3,525 | 3,525 | -0.42% | 1,100 | - | -0.03% |
| 06/19 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 100 | - | +0.4% |
| 06/18 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 200 | - | +0.43% |
| 06/17 | 3,535 | 3,540 | 3,535 | 3,540 | +0.14% | 200 | - | +0.45% |
| 06/16 | 3,525 | 3,535 | 3,520 | 3,535 | +0.28% | 700 | - | +0.34% |
| 06/15 | 3,535 | 3,535 | 3,525 | 3,525 | -0.42% | 300 | - | +0.06% |
| 06/12 | 3,540 | 3,540 | 3,540 | 3,540 | +0.28% | 100 | - | +0.48% |
| 06/11 | 3,535 | 3,535 | 3,530 | 3,530 | 0% | 500 | - | +0.23% |
| 06/10 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 300 | - | +0.23% |
| 06/09 | 3,515 | 3,530 | 3,510 | 3,530 | 0% | 800 | - | +0.23% |
| 06/08 | 3,535 | 3,535 | 3,520 | 3,530 | +0.14% | 500 | - | +0.26% |
| 06/05 | 3,515 | 3,525 | 3,515 | 3,525 | +0.14% | 500 | - | +0.11% |
| 06/03 | 3,520 | 3,520 | 3,515 | 3,520 | +0.14% | 400 | - | -0.03% |
| 06/02 | 3,515 | 3,515 | 3,505 | 3,515 | +0.14% | 1,000 | - | -0.17% |
| 06/01 | 3,520 | 3,520 | 3,510 | 3,510 | -0.28% | 800 | - | -0.31% |
| 05/29 | 3,515 | 3,520 | 3,515 | 3,520 | +0.43% | 200 | - | -0.03% |
| 05/28 | 3,505 | 3,505 | 3,505 | 3,505 | +0.14% | 100 | - | -0.45% |
| 05/27 | 3,500 | 3,500 | 3,500 | 3,500 | -0.71% | 3,500 | - | -0.6% |
| 05/26 | 3,530 | 3,530 | 3,525 | 3,525 | -0.14% | 200 | - | +0.09% |
| 05/25 | 3,530 | 3,530 | 3,530 | 3,530 | +0.14% | 300 | - | +0.26% |
| 05/22 | 3,525 | 3,530 | 3,525 | 3,525 | 0% | 400 | - | +0.14% |
| 05/21 | 3,520 | 3,530 | 3,520 | 3,525 | +0.28% | 500 | - | +0.11% |
| 05/20 | （IR情報）16:00 「豆乳」価格改定のお知らせ |
| 05/20 | 3,535 | 3,535 | 3,515 | 3,515 | -0.42% | 800 | - | -0.17% |
| 05/19 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 300 | - | +0.23% |
| 05/18 | 3,540 | 3,540 | 3,530 | 3,530 | +0.14% | 300 | - | +0.26% |
| 05/15 | 3,530 | 3,530 | 3,515 | 3,525 | +0.28% | 500 | - | +0.11% |
| 05/13 | 3,530 | 3,530 | 3,515 | 3,515 | 0% | 700 | - | -0.17% |
| 05/12 | 3,530 | 3,530 | 3,515 | 3,515 | -0.42% | 700 | - | -0.14% |
| 05/11 | 3,535 | 3,535 | 3,515 | 3,530 | +0.14% | 600 | - | +0.28% |
| 05/08 | 3,535 | 3,535 | 3,525 | 3,525 | 0% | 400 | - | +0.17% |
| 05/01 | （IR情報）16:00 第2四半期(中間期)業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 05/01 | （IR情報）16:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(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。
