| 2026 |
| 05/13 | 102 | 103 | 102 | 103 | +0.98% | 17,900 | 40億9558万 | +0.98% |
| 05/12 | 102 | 103 | 102 | 102 | 0% | 28,500 | 40億5582万 | 0% |
| 05/11 | 102 | 103 | 102 | 102 | 0% | 29,700 | 40億5582万 | +0.99% |
| 05/08 | 103 | 103 | 102 | 102 | 0% | 29,100 | 40億5582万 | +0.99% |
| 05/07 | 103 | 104 | 102 | 102 | 0% | 35,400 | 40億5582万 | +0.99% |
| 05/01 | 104 | 104 | 102 | 102 | -0.97% | 56,800 | 40億5582万 | +0.99% |
| 04/30 | 104 | 104 | 102 | 103 | -0.96% | 40,400 | 40億9558万 | +1.98% |
| 04/28 | 102 | 104 | 102 | 104 | +0.97% | 34,800 | 41億3534万 | +2.97% |
| 04/27 | 104 | 105 | 103 | 103 | -0.96% | 98,300 | 40億9558万 | +1.98% |
| 04/24 | 103 | 104 | 102 | 104 | +0.97% | 48,700 | 41億3534万 | +4% |
| 04/23 | 104 | 105 | 103 | 103 | -0.96% | 69,200 | 40億9558万 | +3% |
| 04/22 | 104 | 105 | 103 | 104 | -0.95% | 38,200 | 41億3534万 | +4% |
| 04/21 | 103 | 105 | 102 | 105 | +1.94% | 84,100 | 41億7510万 | +5% |
| 04/20 | 102 | 103 | 101 | 103 | +1.98% | 77,800 | 40億9558万 | +4.04% |
| 04/17 | 102 | 102 | 101 | 101 | 0% | 27,700 | 40億1605万 | +2.02% |
| 04/16 | 101 | 101 | 100 | 101 | +1% | 96,700 | 40億1605万 | +2.02% |
| 04/15 | 101 | 101 | 100 | 100 | 0% | 21,400 | 39億7629万 | +1.01% |
| 04/14 | 100 | 101 | 100 | 100 | 0% | 28,300 | 39億7629万 | +1.01% |
| 04/13 | 100 | 101 | 100 | 100 | 0% | 65,700 | 39億7629万 | +1.01% |
| 04/10 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 04/10 | 101 | 101 | 100 | 100 | 0% | 106,500 | 39億7629万 | +1.01% |
| 04/09 | 100 | 103 | 100 | 100 | 0% | 163,900 | 39億7629万 | +2.04% |
| 04/08 | 101 | 101 | 99 | 100 | +1.01% | 35,000 | 39億7629万 | +2.04% |
| 04/07 | 100 | 100 | 99 | 99 | -1% | 91,200 | 39億3653万 | +1.02% |
| 04/06 | 100 | 100 | 99 | 100 | +1.01% | 18,900 | 39億7629万 | +2.04% |
| 04/03 | 99 | 100 | 99 | 99 | 0% | 23,600 | 39億3653万 | +1.02% |
| 04/02 | 100 | 100 | 99 | 99 | -1% | 35,900 | 39億3653万 | +1.02% |
| 04/01 | （IR情報）15:30 事業譲受に関する日程変更のお知らせ |
| 04/01 | 100 | 100 | 99 | 100 | +1.01% | 14,800 | 39億7629万 | +2.04% |
| 03/31 | 100 | 100 | 99 | 99 | 0% | 38,900 | 39億3653万 | +1.02% |
| 03/30 | 99 | 100 | 98 | 99 | +1.02% | 58,600 | 39億3653万 | +1.02% |
| 03/27 | 98 | 100 | 98 | 98 | 0% | 63,600 | 38億9676万 | 0% |
| 03/26 | 98 | 100 | 98 | 98 | -1.01% | 38,900 | 38億9676万 | 0% |
| 03/25 | 99 | 100 | 99 | 99 | 0% | 40,500 | 39億3653万 | +1.02% |
| 03/24 | 99 | 100 | 98 | 99 | +1.02% | 96,200 | 39億3653万 | +1.02% |
| 03/23 | 97 | 98 | 97 | 98 | 0% | 103,400 | 38億9676万 | 0% |
| 03/19 | 98 | 100 | 97 | 98 | 0% | 209,200 | 38億9676万 | 0% |
| 03/18 | 97 | 98 | 97 | 98 | +1.03% | 24,600 | 38億9676万 | -1.01% |
| 03/17 | 97 | 98 | 97 | 97 | -1.02% | 25,300 | 38億5700万 | -2.02% |
| 03/16 | 98 | 98 | 97 | 98 | +1.03% | 67,300 | 38億9676万 | -1.01% |
| 03/13 | 99 | 99 | 97 | 97 | 0% | 42,900 | 38億5700万 | -2.02% |
| 03/12 | （IR情報）15:30 事業譲受に関するお知らせ |
| 03/12 | 98 | 99 | 97 | 97 | 0% | 56,300 | 38億5700万 | -2.02% |
| 03/11 | 98 | 98 | 97 | 97 | -1.02% | 34,400 | 38億5700万 | -2.02% |
| 03/10 | 98 | 98 | 97 | 98 | +1.03% | 29,800 | 38億9676万 | -1.01% |
| 03/09 | （IR情報）11:00 「つなぐ、3.11」復興フェア開催！ |
| 03/09 | 97 | 98 | 97 | 97 | -2.02% | 68,400 | 38億5700万 | -2.02% |
| 03/06 | 98 | 99 | 97 | 99 | +1.02% | 65,500 | 39億3653万 | 0% |
| 03/05 | 97 | 99 | 97 | 98 | +1.03% | 50,400 | 38億9676万 | -1.01% |
| 03/04 | 98 | 99 | 97 | 97 | -1.02% | 140,800 | 38億5700万 | -2.02% |
| 03/03 | 99 | 99 | 98 | 98 | 0% | 309,700 | 38億9676万 | -1.01% |
| 03/02 | 99 | 100 | 98 | 98 | -1.01% | 79,600 | 38億9676万 | -1.01% |
| 02/27 | 99 | 100 | 99 | 99 | -1% | 23,800 | 39億3653万 | 0% |
| 02/26 | 100 | 100 | 98 | 100 | 0% | 158,100 | 39億7629万 | +1.01% |
| 02/25 | 99 | 100 | 99 | 100 | +1.01% | 20,400 | 39億7629万 | +1.01% |
| 02/24 | （IR情報）11:00 「浜松・浜名湖うまいもんフェア2026」開催！ |
| 02/24 | 100 | 100 | 99 | 99 | -1% | 59,000 | 39億3653万 | 0% |
| 02/20 | 99 | 100 | 99 | 100 | +1.01% | 57,600 | 39億7629万 | +1.01% |
| 02/19 | 99 | 100 | 99 | 99 | 0% | 61,800 | 39億3653万 | 0% |
| 02/18 | 99 | 100 | 99 | 99 | 0% | 74,800 | 39億3653万 | 0% |
| 02/17 | 100 | 100 | 99 | 99 | -1% | 41,900 | 39億3653万 | 0% |
| 02/16 | 100 | 100 | 99 | 100 | 0% | 46,400 | 39億7629万 | +1.01% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 100 | 101 | 100 | 100 | 0% | 58,600 | 39億7629万 | +1.01% |
| 02/12 | 100 | 101 | 99 | 100 | 0% | 183,900 | 39億7629万 | +1.01% |
| 02/10 | 100 | 101 | 100 | 100 | 0% | 70,900 | 39億7629万 | +1.01% |
| 02/09 | 100 | 101 | 100 | 100 | 0% | 41,900 | 39億7629万 | +1.01% |
| 02/06 | 100 | 101 | 100 | 100 | -0.99% | 36,200 | 39億7629万 | +1.01% |
| 02/05 | 101 | 101 | 100 | 101 | +1% | 65,200 | 40億1605万 | +2.02% |
| 02/04 | 100 | 100 | 99 | 100 | +1.01% | 84,400 | 39億7629万 | +1.01% |
| 02/03 | 100 | 100 | 98 | 99 | +1.02% | 48,700 | 39億3653万 | 0% |
| 02/02 | 100 | 100 | 98 | 98 | -1.01% | 38,800 | 38億9676万 | -1.01% |
| 01/30 | 99 | 100 | 99 | 99 | 0% | 100,900 | 39億3653万 | 0% |
| 01/29 | 99 | 100 | 98 | 99 | -1% | 48,300 | 39億3653万 | -1% |
| 01/28 | 99 | 100 | 98 | 100 | +1.01% | 56,000 | 39億7629万 | 0% |
| 01/27 | 99 | 100 | 99 | 99 | 0% | 27,600 | 39億3653万 | -1% |
| 01/26 | （IR情報）16:15 5省庁の職員食堂で体験する、北海道産・国産ジビエの魅力ー鳥獣被害対策と地域振興を「食」から考える期間限定フェア開催 |
| 01/26 | 100 | 100 | 99 | 99 | -1% | 57,900 | 39億3653万 | -1% |
| 01/23 | 99 | 100 | 98 | 100 | +2.04% | 56,100 | 39億7629万 | 0% |
| 01/22 | 99 | 99 | 98 | 98 | 0% | 32,600 | 38億9676万 | -2% |
| 01/21 | 99 | 99 | 98 | 98 | 0% | 34,700 | 38億9676万 | -2% |
| 01/20 | 100 | 101 | 98 | 98 | -2% | 198,600 | 38億9676万 | -2% |
| 01/19 | 99 | 101 | 99 | 100 | +2.04% | 118,000 | 39億7629万 | -0.99% |
| 01/16 | 99 | 99 | 98 | 98 | -1.01% | 41,100 | 38億9676万 | -2.97% |
| 01/15 | （IR情報）15:30 連結子会社の商号変更に関するお知らせ |
| 01/15 | 99 | 99 | 98 | 99 | +1.02% | 45,000 | 39億3653万 | -1.98% |
| 01/14 | 99 | 99 | 98 | 98 | 0% | 101,800 | 38億9676万 | -2.97% |
| 01/13 | 99 | 99 | 98 | 98 | 0% | 61,600 | 38億9676万 | -2.97% |
| 01/09 | 99 | 99 | 98 | 98 | 0% | 56,900 | 38億9676万 | -2.97% |
| 01/08 | 99 | 100 | 98 | 98 | -1.01% | 65,500 | 38億9676万 | -3.92% |
| 01/07 | 98 | 100 | 98 | 99 | +1.02% | 125,700 | 39億3653万 | -2.94% |
| 01/06 | 98 | 99 | 98 | 98 | 0% | 53,600 | 38億9676万 | -3.92% |
| 01/05 | 98 | 99 | 97 | 98 | 0% | 303,300 | 38億9676万 | -3.92% |
| 2025 |
| 12/30 | 100 | 100 | 98 | 98 | -2% | 281,900 | 38億9676万 | -3.92% |
| 12/29 | 100 | 101 | 99 | 100 | -4.76% | 391,000 | 39億7629万 | -1.96% |
| 12/26 | 104 | 105 | 103 | 105 | +0.96% | 349,400 | 41億7510万 | +2.94% |
| 12/25 | （IR情報）14:30 株式会社大治との業務提携基本合意締結のお知らせ |
| 12/25 | 103 | 105 | 102 | 104 | +1.96% | 357,600 | 41億3534万 | +1.96% |
| 12/24 | 102 | 103 | 102 | 102 | -0.97% | 88,400 | 40億5582万 | 0% |
| 12/23 | 101 | 103 | 101 | 103 | +0.98% | 239,400 | 40億9558万 | +0.98% |
| 12/22 | 103 | 103 | 102 | 102 | 0% | 146,300 | 40億5582万 | +0.99% |
| 12/19 | 102 | 103 | 102 | 102 | 0% | 77,100 | 40億5582万 | 0% |
| 12/18 | 103 | 103 | 102 | 102 | 0% | 66,800 | 40億5582万 | 0% |
| 12/17 | 102 | 103 | 102 | 102 | 0% | 118,300 | 40億5582万 | 0% |
| 12/16 | 103 | 103 | 102 | 102 | 0% | 81,900 | 40億5582万 | 0% |
| 12/15 | 103 | 103 | 102 | 102 | -0.97% | 94,200 | 40億5582万 | 0% |
| 12/12 | 103 | 103 | 102 | 103 | +0.98% | 33,400 | 40億9558万 | +0.98% |
| 12/11 | 104 | 104 | 102 | 102 | -0.97% | 97,100 | 40億5582万 | +0.99% |
| 12/10 | 103 | 104 | 102 | 103 | 0% | 141,400 | 40億9558万 | +1.98% |
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。
