| 2026 |
| 03/06 | 2,981 | 3,005 | 2,953 | 3,000 | +0.13% | 147,400 | 1918億8992万 | -0.96% |
| 03/05 | 2,960 | 2,996 | 2,960 | 2,996 | +1.35% | 222,900 | 1916億3407万 | -0.99% |
| 03/04 | 2,950 | 2,961 | 2,906 | 2,956 | -1.2% | 283,600 | 1890億7553万 | -2.28% |
| 03/03 | 3,040 | 3,040 | 2,973 | 2,992 | -1.74% | 227,800 | 1913億7821万 | -1.12% |
| 03/02 | 3,090 | 3,095 | 3,025 | 3,045 | -1.93% | 183,500 | 1947億6827万 | +0.56% |
| 02/27 | 3,050 | 3,105 | 3,030 | 3,105 | +2.64% | 235,600 | 1986億607万 | +2.51% |
| 02/26 | 3,050 | 3,090 | 3,015 | 3,025 | -4.12% | 665,500 | 1934億8900万 | -0.07% |
| 02/25 | 3,160 | 3,165 | 3,120 | 3,155 | +0.64% | 771,000 | 2018億423万 | +4.16% |
| 02/24 | 3,110 | 3,160 | 3,105 | 3,135 | +1.29% | 740,200 | 2005億2497万 | +3.6% |
| 02/20 | 3,050 | 3,105 | 3,050 | 3,095 | +0.16% | 527,300 | 1979億6643万 | +2.45% |
| 02/20 | （空売り報告）シティグループ証券 591,774株（0.92%）新規 |
| 02/19 | 3,090 | 3,105 | 3,080 | 3,090 | 0% | 535,700 | 1976億4662万 | +2.39% |
| 02/18 | 3,065 | 3,100 | 3,060 | 3,090 | +1.31% | 223,100 | 1976億4662万 | +2.49% |
| 02/17 | 3,065 | 3,070 | 3,045 | 3,050 | -0.49% | 164,000 | 1950億8808万 | +1.26% |
| 02/16 | 3,050 | 3,070 | 3,030 | 3,065 | +0.33% | 282,200 | 1960億4753万 | +1.83% |
| 02/13 | 3,075 | 3,075 | 3,015 | 3,055 | +0.16% | 210,600 | 1954億790万 | +1.53% |
| 02/12 | 3,030 | 3,070 | 3,025 | 3,050 | +0.33% | 224,300 | 1950億8808万 | +1.5% |
| 02/10 | 3,010 | 3,050 | 3,010 | 3,040 | +1.16% | 171,500 | 1944億4845万 | +1.33% |
| 02/09 | （IR情報）15:00 固定資産(新食品加工センター・新本社の建設)の取得に関するお知らせ |
| 02/09 | 3,050 | 3,050 | 3,000 | 3,005 | 0% | 245,700 | 1922億974万 | +0.3% |
| 02/06 | 3,010 | 3,020 | 2,987 | 3,005 | 0% | 174,500 | 1922億974万 | +0.37% |
| 02/05 | 3,035 | 3,035 | 3,000 | 3,005 | +0.6% | 195,100 | 1922億974万 | +0.4% |
| 02/04 | （IR情報）15:00 取締役の異動に関するお知らせ |
| 02/04 | （IR情報）15:00 組織変更、執行役員制度の導入ならびに役員の異動に関するお知らせ |
| 02/04 | 2,994 | 2,995 | 2,973 | 2,987 | +0.03% | 193,700 | 1910億5840万 | -0.13% |
| 02/03 | 2,982 | 3,000 | 2,954 | 2,986 | +1.36% | 169,800 | 1909億9443万 | -0.13% |
| 02/02 | 2,975 | 2,982 | 2,946 | 2,946 | 0% | 163,500 | 1884億3590万 | -1.41% |
| 01/30 | 2,921 | 2,954 | 2,901 | 2,946 | +1.27% | 125,600 | 1884億3590万 | -1.44% |
| 01/29 | 2,910 | 2,922 | 2,876 | 2,909 | -0.38% | 138,700 | 1860億6926万 | -2.64% |
| 01/28 | 2,963 | 2,965 | 2,920 | 2,920 | -1.32% | 137,300 | 1867億7285万 | -2.34% |
| 01/27 | 2,990 | 2,996 | 2,949 | 2,959 | -1.17% | 197,500 | 1892億6742万 | -1.1% |
| 01/26 | 3,045 | 3,050 | 2,994 | 2,994 | -1.51% | 171,800 | 1915億614万 | +0.13% |
| 01/23 | 3,065 | 3,075 | 3,035 | 3,040 | -0.65% | 109,300 | 1944億4845万 | +1.77% |
| 01/22 | 3,050 | 3,065 | 3,045 | 3,060 | 0% | 99,400 | 1957億2772万 | +2.62% |
| 01/21 | 3,090 | 3,090 | 3,055 | 3,060 | -0.81% | 157,400 | 1957億2772万 | +2.89% |
| 01/20 | 3,080 | 3,105 | 3,070 | 3,085 | +0.33% | 135,000 | 1973億2680万 | +4.01% |
| 01/19 | 3,060 | 3,110 | 3,060 | 3,075 | +1.99% | 254,600 | 1966億8717万 | +3.92% |
| 01/16 | （IR情報）16:20 信用格付取得に関するお知らせ |
| 01/16 | 3,010 | 3,020 | 2,995 | 3,015 | +0.17% | 111,700 | 1928億4937万 | +2.13% |
| 01/15 | 3,030 | 3,035 | 2,980 | 3,010 | -0.33% | 246,700 | 1925億2955万 | +2.14% |
| 01/14 | 2,998 | 3,045 | 2,988 | 3,020 | +0.33% | 140,300 | 1931億6919万 | +2.72% |
| 01/13 | 3,020 | 3,025 | 2,971 | 3,010 | -0.17% | 184,000 | 1925億2955万 | +2.63% |
| 01/09 | 3,045 | 3,070 | 3,005 | 3,015 | -0.5% | 189,800 | 1928億4937万 | +2.97% |
| 01/08 | 2,923 | 3,065 | 2,923 | 3,030 | +2.71% | 386,600 | 1938億882万 | +3.73% |
| 01/07 | （IR情報）15:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/07 | 2,914 | 2,950 | 2,901 | 2,950 | +0.61% | 359,700 | 1886億9175万 | +1.24% |
| 01/06 | 2,933 | 2,944 | 2,910 | 2,932 | +0.03% | 227,600 | 1875億4041万 | +0.72% |
| 01/05 | 2,949 | 2,954 | 2,915 | 2,931 | -1.08% | 200,900 | 1874億7645万 | +0.79% |
| 2025 |
| 12/30 | 2,968 | 2,976 | 2,958 | 2,963 | -0.07% | 105,100 | 1895億2328万 | +2.03% |
| 12/29 | 2,968 | 2,969 | 2,949 | 2,965 | -0.03% | 110,800 | 1896億5120万 | +2.31% |
| 12/26 | 2,960 | 2,970 | 2,957 | 2,966 | +0.51% | 77,300 | 1897億1517万 | +2.56% |
| 12/25 | 2,957 | 2,961 | 2,946 | 2,951 | -0.17% | 74,300 | 1887億5572万 | +2.32% |
| 12/24 | 2,957 | 2,963 | 2,947 | 2,956 | -0.17% | 89,600 | 1890億7553万 | +2.71% |
| 12/23 | 2,921 | 2,967 | 2,920 | 2,961 | +1.02% | 105,100 | 1893億9535万 | +3.13% |
| 12/22 | 2,970 | 2,971 | 2,931 | 2,931 | -1.05% | 110,500 | 1874億7645万 | +2.34% |
| 12/19 | 2,950 | 2,972 | 2,940 | 2,962 | +0.41% | 176,400 | 1894億5931万 | +3.57% |
| 12/18 | 2,939 | 2,959 | 2,929 | 2,950 | +0.99% | 154,800 | 1886億9175万 | +3.36% |
| 12/17 | 2,916 | 2,929 | 2,910 | 2,921 | +0.17% | 120,900 | 1868億3682万 | +2.56% |
| 12/16 | 2,918 | 2,929 | 2,902 | 2,916 | +0.38% | 149,900 | 1865億1700万 | +2.64% |
| 12/15 | 2,900 | 2,908 | 2,882 | 2,905 | +1.15% | 158,300 | 1858億1340万 | +2.47% |
| 12/12 | 2,885 | 2,886 | 2,866 | 2,872 | +0.28% | 105,900 | 1837億262万 | +1.59% |
| 12/11 | 2,907 | 2,914 | 2,853 | 2,864 | -1.17% | 119,200 | 1831億9091万 | +1.6% |
| 12/10 | 2,907 | 2,919 | 2,891 | 2,898 | -0.07% | 115,800 | 1853億6566万 | +3.09% |
| 12/09 | 2,887 | 2,900 | 2,870 | 2,900 | +0.55% | 143,700 | 1854億9359万 | +3.46% |
| 12/08 | 2,860 | 2,890 | 2,850 | 2,884 | +1.51% | 182,700 | 1844億7018万 | +3.22% |
| 12/05 | 2,851 | 2,862 | 2,837 | 2,841 | -0.63% | 121,000 | 1817億1975万 | +1.97% |
| 12/04 | 2,867 | 2,875 | 2,842 | 2,859 | -0.28% | 157,200 | 1828億7109万 | +2.88% |
| 12/03 | 2,843 | 2,877 | 2,822 | 2,867 | +0.7% | 228,800 | 1833億8280万 | +3.43% |
| 12/02 | 2,862 | 2,865 | 2,832 | 2,847 | -0.66% | 157,300 | 1821億353万 | +2.93% |
| 12/01 | 2,880 | 2,901 | 2,864 | 2,866 | -0.28% | 138,500 | 1833億1884万 | +3.84% |
| 11/28 | 2,854 | 2,888 | 2,853 | 2,874 | +0.67% | 114,400 | 1838億3054万 | +4.36% |
| 11/27 | 2,836 | 2,859 | 2,836 | 2,855 | +0.99% | 113,700 | 1826億1524万 | +3.86% |
| 11/26 | 2,815 | 2,827 | 2,803 | 2,827 | +0.71% | 130,700 | 1808億2427万 | +3.06% |
| 11/25 | 2,800 | 2,818 | 2,786 | 2,807 | -0.04% | 150,100 | 1795億4500万 | +2.52% |
| 11/21 | 2,779 | 2,808 | 2,779 | 2,808 | +0.86% | 244,000 | 1796億896万 | +2.71% |
| 11/20 | 2,787 | 2,804 | 2,777 | 2,784 | -0.25% | 120,800 | 1780億7384万 | +1.98% |
| 11/19 | 2,782 | 2,804 | 2,776 | 2,791 | +0.32% | 117,200 | 1785億2159万 | +2.35% |
| 11/18 | 2,796 | 2,808 | 2,772 | 2,782 | -0.57% | 136,700 | 1779億4592万 | +2.17% |
| 11/17 | 2,801 | 2,807 | 2,774 | 2,798 | -0.5% | 169,000 | 1789億6933万 | +2.94% |
| 11/14 | 2,801 | 2,818 | 2,792 | 2,812 | -0.21% | 136,400 | 1798億6482万 | +3.61% |
| 11/13 | 2,800 | 2,818 | 2,800 | 2,818 | +0.68% | 116,400 | 1802億4860万 | +4.1% |
| 11/12 | 2,756 | 2,808 | 2,756 | 2,799 | +1.41% | 156,200 | 1790億3329万 | +3.55% |
| 11/11 | 2,756 | 2,766 | 2,730 | 2,760 | +0.4% | 121,700 | 1765億3873万 | +2.22% |
| 11/10 | 2,734 | 2,758 | 2,712 | 2,749 | +1.4% | 176,700 | 1758億3513万 | +1.93% |
| 11/07 | 2,677 | 2,711 | 2,664 | 2,711 | +1.27% | 243,300 | 1734億452万 | +0.63% |
| 11/06 | 2,673 | 2,678 | 2,651 | 2,677 | +0.15% | 174,000 | 1712億2977万 | -0.59% |
| 11/05 | 2,677 | 2,685 | 2,654 | 2,673 | -0.37% | 166,300 | 1709億7392万 | -0.93% |
| 11/04 | 2,668 | 2,689 | 2,651 | 2,683 | +0.04% | 158,600 | 1716億1355万 | -0.7% |
| 10/31 | 2,679 | 2,697 | 2,673 | 2,682 | +0.11% | 179,800 | 1715億4959万 | -0.96% |
| 10/30 | 2,664 | 2,690 | 2,659 | 2,679 | +0.56% | 146,000 | 1713億5770万 | -1.25% |
| 10/29 | 2,675 | 2,681 | 2,662 | 2,664 | -0.86% | 176,500 | 1703億9825万 | -2.02% |
| 10/28 | 2,703 | 2,725 | 2,663 | 2,687 | -1.32% | 301,700 | 1718億6940万 | -1.39% |
| 10/27 | 2,697 | 2,731 | 2,689 | 2,723 | +0.81% | 173,200 | 1741億7208万 | -0.26% |
| 10/24 | 2,709 | 2,715 | 2,686 | 2,701 | -0.48% | 276,900 | 1727億6489万 | -1.21% |
| 10/23 | 2,744 | 2,745 | 2,709 | 2,714 | -0.88% | 132,100 | 1735億9641万 | -0.91% |
| 10/22 | 2,728 | 2,756 | 2,700 | 2,738 | +1.33% | 389,600 | 1751億3153万 | -0.18% |
| 10/21 | 2,700 | 2,711 | 2,688 | 2,702 | -0.33% | 527,400 | 1728億2885万 | -1.64% |
| 10/20 | 2,726 | 2,727 | 2,708 | 2,711 | +0.3% | 145,200 | 1734億452万 | -1.53% |
| 10/17 | 2,708 | 2,720 | 2,678 | 2,703 | 0% | 196,700 | 1728億9282万 | -2.03% |
| 10/16 | 2,710 | 2,720 | 2,694 | 2,703 | -0.22% | 118,800 | 1728億9282万 | -2.24% |
| 10/15 | 2,706 | 2,722 | 2,703 | 2,709 | +0.44% | 153,200 | 1732億7660万 | -2.27% |
| 10/14 | 2,650 | 2,708 | 2,643 | 2,697 | +1.28% | 293,200 | 1725億904万 | -2.88% |
| 10/10 | 2,665 | 2,680 | 2,652 | 2,663 | -0.86% | 148,100 | 1703億3428万 | -4.35% |
| 10/09 | 2,640 | 2,688 | 2,632 | 2,686 | +1.74% | 197,500 | 1718億544万 | -3.8% |
| 10/08 | 2,700 | 2,713 | 2,640 | 2,640 | -2.91% | 333,200 | 1688億6313万 | -5.68% |
| 10/07 | （IR情報）15:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/07 | 2,712 | 2,719 | 2,684 | 2,719 | +0.15% | 219,200 | 1739億1623万 | -3.2% |
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。
