| 2026 |
| 08/21 | 4,558 | 4,698 | 4,558 | 4,612 | +2.76% | 517,800 | 4038億6999万 | +11.03% |
| 08/20 | （5%ルール）伊藤忠フードインベストメント（41.86%）伊藤忠商事（1.3%） |
| 08/20 | 4,527 | 4,579 | 4,460 | 4,488 | +0.7% | 231,400 | 3930億1139万 | +8.69% |
| 08/19 | 4,488 | 4,537 | 4,439 | 4,457 | -0.6% | 201,700 | 3902億9674万 | +8.47% |
| 08/18 | 4,440 | 4,518 | 4,425 | 4,484 | 0% | 229,200 | 3926億6111万 | +9.69% |
| 08/17 | 4,538 | 4,538 | 4,445 | 4,484 | -1.36% | 234,200 | 3926億6111万 | +10.23% |
| 08/14 | 4,516 | 4,655 | 4,501 | 4,546 | +0.33% | 311,400 | 3980億9041万 | +12.16% |
| 08/13 | 4,433 | 4,558 | 4,410 | 4,531 | +2.07% | 508,500 | 3967億7687万 | +12.21% |
| 08/12 | 4,468 | 4,480 | 4,388 | 4,439 | -0.4% | 362,700 | 3887億2049万 | +10.4% |
| 08/10 | 4,526 | 4,591 | 4,403 | 4,457 | +8.55% | 1,028,200 | 3902億9674万 | +11.23% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/07 | 4,020 | 4,135 | 3,985 | 4,106 | +1.76% | 301,200 | 3595億5988万 | +2.88% |
| 08/06 | 3,946 | 4,035 | 3,903 | 4,035 | +3.89% | 383,000 | 3533億4246万 | +1.25% |
| 08/05 | 3,811 | 3,884 | 3,782 | 3,884 | +0.13% | 288,600 | 3401億1948万 | -2.34% |
| 08/04 | 3,975 | 3,975 | 3,851 | 3,879 | -0.92% | 328,800 | 3396億8163万 | -2.54% |
| 08/03 | 3,979 | 4,004 | 3,847 | 3,915 | -1.24% | 244,900 | 3428億3413万 | -1.78% |
| 07/31 | 4,030 | 4,049 | 3,907 | 3,964 | -4.2% | 239,500 | 3471億2503万 | -0.58% |
| 07/30 | 4,164 | 4,172 | 4,066 | 4,138 | -0.86% | 276,700 | 3623億6210万 | +3.87% |
| 07/29 | 3,953 | 4,212 | 3,926 | 4,174 | +4.77% | 386,700 | 3655億1460万 | +5.06% |
| 07/28 | 3,947 | 4,000 | 3,900 | 3,984 | +1.74% | 253,200 | 3488億7642万 | +0.66% |
| 07/27 | 3,885 | 3,934 | 3,856 | 3,916 | +2.11% | 160,600 | 3429億2170万 | -0.68% |
| 07/24 | 3,790 | 3,839 | 3,760 | 3,835 | +0.26% | 135,100 | 3358億2858万 | -2.42% |
| 07/23 | 3,850 | 3,885 | 3,783 | 3,825 | -1.57% | 264,800 | 3349億5288万 | -2.45% |
| 07/22 | 3,880 | 3,889 | 3,833 | 3,886 | -0.51% | 182,000 | 3402億9462万 | -0.54% |
| 07/21 | 3,976 | 4,018 | 3,882 | 3,906 | -1.14% | 302,700 | 3420億4600万 | +0.15% |
| 07/17 | 3,936 | 3,974 | 3,919 | 3,951 | +0.2% | 174,700 | 3459億8663万 | +1.65% |
| 07/16 | 4,001 | 4,052 | 3,925 | 3,943 | -1.4% | 169,600 | 3452億8607万 | +1.65% |
| 07/15 | 4,000 | 4,024 | 3,925 | 3,999 | +0.35% | 527,500 | 3501億8996万 | +3.09% |
| 07/14 | 3,960 | 4,017 | 3,934 | 3,985 | +1.27% | 168,200 | 3489億6399万 | +2.73% |
| 07/13 | 4,000 | 4,011 | 3,918 | 3,935 | -1.28% | 226,100 | 3445億8552万 | +1.5% |
| 07/10 | 4,065 | 4,065 | 3,953 | 3,986 | -2.69% | 312,800 | 3490億5156万 | +2.81% |
| 07/09 | 4,134 | 4,172 | 4,049 | 4,096 | -1.85% | 254,400 | 3586億8419万 | +6% |
| 07/08 | 4,100 | 4,185 | 4,081 | 4,173 | +1.31% | 218,100 | 3654億2703万 | +8.79% |
| 07/07 | 4,112 | 4,148 | 4,081 | 4,119 | +0.56% | 207,100 | 3606億9828万 | +8.22% |
| 07/06 | 4,091 | 4,096 | 4,031 | 4,096 | +1.41% | 215,300 | 3586億8419万 | +8.42% |
| 07/03 | 4,050 | 4,087 | 3,987 | 4,039 | +2.18% | 284,200 | 3536億9273万 | +7.56% |
| 07/02 | 3,924 | 4,010 | 3,885 | 3,953 | +2.57% | 175,400 | 3461億6177万 | +5.87% |
| 07/01 | 3,929 | 3,969 | 3,835 | 3,854 | -2.63% | 319,500 | 3374億9240万 | +3.71% |
| 06/30 | 4,000 | 4,054 | 3,947 | 3,958 | -1.4% | 303,300 | 3465億9961万 | +6.94% |
| 06/29 | 3,991 | 4,054 | 3,963 | 4,014 | +1.47% | 411,800 | 3515億350万 | +9.08% |
| 06/26 | 3,950 | 3,960 | 3,875 | 3,956 | +1.7% | 288,700 | 3464億2447万 | +8.09% |
| 06/25 | 3,867 | 3,927 | 3,813 | 3,890 | +0.99% | 315,300 | 3406億4489万 | +6.75% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 436,451株（0.49%）-0.01%義務消失 |
| 06/24 | （IR情報）11:00 支配株主等に関する事項について |
| 06/24 | 3,727 | 3,946 | 3,703 | 3,852 | +1.61% | 621,800 | 3373億1726万 | +6.06% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 443,951株（0.5%）新規 |
| 06/23 | 3,610 | 3,791 | 3,601 | 3,791 | +4.81% | 442,300 | 3319億7553万 | +4.72% |
| 06/22 | 3,584 | 3,640 | 3,566 | 3,617 | +0.78% | 242,700 | 3167億3845万 | +0.06% |
| 06/19 | 3,566 | 3,595 | 3,517 | 3,589 | -0.44% | 302,100 | 3142億8651万 | -0.75% |
| 06/18 | 3,627 | 3,635 | 3,567 | 3,605 | +3.21% | 417,500 | 3156億8762万 | -0.22% |
| 06/17 | 3,696 | 3,708 | 3,493 | 3,493 | -5.29% | 500,900 | 3058億7985万 | -3.13% |
| 06/16 | 3,500 | 3,744 | 3,490 | 3,688 | +2.53% | 755,800 | 3229億5588万 | +2.5% |
| 06/15 | 3,743 | 3,750 | 3,578 | 3,597 | -3.85% | 487,900 | 3149億8707万 | +0.53% |
| 06/12 | 3,911 | 3,939 | 3,720 | 3,741 | -5.22% | 798,200 | 3275億9706万 | +5% |
| 06/11 | 4,034 | 4,079 | 3,912 | 3,947 | -1.52% | 415,100 | 3456億3635万 | +11.31% |
| 06/10 | 4,009 | 4,030 | 3,933 | 4,008 | +1.75% | 585,200 | 3509億7808万 | +13.8% |
| 06/09 | 3,985 | 4,058 | 3,901 | 3,939 | +0.1% | 696,800 | 3449億3579万 | +12.61% |
| 06/08 | 3,696 | 3,990 | 3,693 | 3,935 | +7.45% | 1,454,600 | 3445億8552万 | +13.27% |
| 06/05 | 3,463 | 3,820 | 3,463 | 3,662 | +7.93% | 1,131,200 | 3206億7908万 | +6.3% |
| 06/04 | 3,400 | 3,456 | 3,332 | 3,393 | -0.73% | 268,800 | 2971億2291万 | -0.85% |
| 06/03 | 3,428 | 3,440 | 3,377 | 3,418 | -0.15% | 254,300 | 2993億1215万 | -0.09% |
| 06/02 | 3,540 | 3,544 | 3,419 | 3,423 | -2.73% | 301,300 | 2997億4999万 | +0.06% |
| 06/01 | 3,506 | 3,534 | 3,450 | 3,519 | 0% | 282,000 | 3081億5665万 | +2.86% |
| 05/29 | 3,494 | 3,546 | 3,486 | 3,519 | +0.95% | 219,300 | 3081億5665万 | +2.8% |
| 05/28 | 3,467 | 3,515 | 3,439 | 3,486 | +0.11% | 286,600 | 3052億6686万 | +1.84% |
| 05/27 | 3,454 | 3,501 | 3,437 | 3,482 | +1.02% | 245,300 | 3049億1659万 | +1.66% |
| 05/26 | 3,480 | 3,485 | 3,406 | 3,447 | -1.4% | 269,400 | 3018億5166万 | +0.52% |
| 05/25 | 3,535 | 3,535 | 3,474 | 3,496 | -1.91% | 189,400 | 3061億4256万 | +1.72% |
| 05/22 | 3,591 | 3,591 | 3,521 | 3,564 | -0.75% | 299,600 | 3120億9728万 | +3.6% |
| 05/21 | 3,567 | 3,628 | 3,527 | 3,591 | +0.93% | 277,100 | 3144億6165万 | +4.39% |
| 05/20 | 3,682 | 3,687 | 3,537 | 3,558 | -2.97% | 253,000 | 3115億7186万 | +3.4% |
| 05/19 | 3,657 | 3,697 | 3,580 | 3,667 | +1.05% | 455,800 | 3211億1692万 | +6.41% |
| 05/18 | 3,565 | 3,660 | 3,542 | 3,629 | +2.95% | 488,500 | 3177億8929万 | +5.31% |
| 05/15 | 3,374 | 3,555 | 3,373 | 3,525 | +3.04% | 572,500 | 3086億8207万 | +2.29% |
| 05/14 | 3,255 | 3,431 | 3,233 | 3,421 | +3.64% | 483,600 | 2995億7485万 | -0.78% |
| 05/13 | 3,249 | 3,431 | 3,209 | 3,301 | +3.84% | 943,700 | 2890億6653万 | -4.43% |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/12 | 3,200 | 3,261 | 3,179 | 3,179 | -1.55% | 261,900 | 2783億8306万 | -8.28% |
| 05/11 | 3,250 | 3,291 | 3,216 | 3,229 | -2.36% | 291,500 | 2827億6153万 | -7.43% |
| 05/08 | 3,369 | 3,399 | 3,218 | 3,307 | -1.61% | 386,800 | 2895億9194万 | -5.57% |
| 05/07 | 3,328 | 3,427 | 3,328 | 3,361 | -1.03% | 598,600 | 2943億2069万 | -4.35% |
| 05/01 | 3,350 | 3,514 | 3,340 | 3,396 | +1.95% | 953,600 | 2973億8562万 | -3.69% |
| 04/30 | 3,232 | 3,363 | 3,210 | 3,331 | +3.51% | 596,600 | 2916億9361万 | -5.74% |
| 04/28 | 3,088 | 3,220 | 3,088 | 3,218 | +4.31% | 687,100 | 2817億9827万 | -9.22% |
| 04/27 | 3,180 | 3,180 | 3,041 | 3,085 | -8.54% | 1,098,100 | 2701億5154万 | -13.37% |
| 04/24 | （IR情報）15:30 減損損失の計上、繰延税金資産の取崩し及び通期業績予想の修正に関するお知らせ |
| 04/24 | 3,432 | 3,434 | 3,346 | 3,373 | -1.11% | 357,000 | 2953億7152万 | -5.73% |
| 04/23 | 3,422 | 3,440 | 3,390 | 3,411 | -0.87% | 319,200 | 2986億9916万 | -4.8% |
| 04/22 | 3,500 | 3,522 | 3,430 | 3,441 | -3.32% | 446,300 | 3013億2624万 | -4.12% |
| 04/21 | 3,553 | 3,617 | 3,553 | 3,559 | +1.14% | 469,600 | 3116億5943万 | -0.73% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 155,635株（0.17%）-0.8%義務消失 |
| 04/20 | 3,554 | 3,573 | 3,483 | 3,519 | -0.31% | 385,200 | 3081億5665万 | -1.46% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 22,010株（0.02%）-0.82%義務消失 |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 853,535株（0.97%）再IN |
| 04/17 | 3,597 | 3,617 | 3,511 | 3,530 | -1.86% | 493,100 | 3091億1992万 | -0.76% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 740,712株（0.84%）新規 |
| 04/16 | 3,587 | 3,613 | 3,570 | 3,597 | -0.77% | 329,200 | 3149億8707万 | +1.58% |
| 04/15 | 3,582 | 3,646 | 3,580 | 3,625 | +1.12% | 395,900 | 3174億3901万 | +2.66% |
| 04/14 | 3,587 | 3,626 | 3,580 | 3,585 | +0.84% | 328,700 | 3139億3623万 | +1.85% |
| 04/13 | 3,613 | 3,652 | 3,543 | 3,555 | -1.99% | 359,000 | 3113億915万 | +1.25% |
| 04/10 | 3,680 | 3,710 | 3,627 | 3,627 | -1.39% | 214,300 | 3176億1415万 | +3.42% |
| 04/09 | 3,663 | 3,728 | 3,658 | 3,678 | -0.05% | 237,200 | 3220億8019万 | +5.03% |
| 04/08 | 3,660 | 3,687 | 3,628 | 3,680 | +2% | 215,500 | 3222億5532万 | +5.23% |
| 04/07 | 3,582 | 3,628 | 3,559 | 3,608 | +0.98% | 201,300 | 3159億5033万 | +3.17% |
| 04/06 | 3,585 | 3,615 | 3,545 | 3,573 | +0.08% | 200,900 | 3128億8540万 | +1.85% |
| 04/03 | 3,561 | 3,611 | 3,533 | 3,570 | -1.38% | 300,100 | 3126億2269万 | +1.28% |
| 04/02 | 3,670 | 3,738 | 3,613 | 3,620 | -2.64% | 298,800 | 3170億116万 | +2.23% |
| 04/01 | 3,650 | 3,718 | 3,650 | 3,718 | +3.54% | 278,100 | 3255億8296万 | +4.59% |
| 03/31 | 3,615 | 3,665 | 3,590 | 3,591 | -0.31% | 265,000 | 3144億6165万 | +0.76% |
| 03/30 | 3,514 | 3,619 | 3,514 | 3,602 | -1.4% | 272,400 | 3154億2491万 | +0.7% |
| 03/27 | 3,632 | 3,680 | 3,618 | 3,653 | +1.59% | 441,100 | 3198億9095万 | +1.59% |
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。
