| 2026 |
| 09/28 | 5,051 | 5,102 | 5,006 | 5,006 | -0.89% | 3,198,900 | - | -3.12% |
| 09/25 | 4,982 | 5,081 | 4,950 | 5,051 | +1.06% | 3,000,500 | - | -2.45% |
| 09/24 | 4,984 | 5,081 | 4,974 | 4,998 | +1.92% | 3,414,900 | - | -3.85% |
| 09/18 | 4,981 | 4,994 | 4,890 | 4,904 | -0.99% | 3,050,400 | - | -6.18% |
| 09/17 | 4,946 | 5,025 | 4,907 | 4,953 | +1.33% | 2,715,000 | - | -5.71% |
| 09/16 | 4,877 | 4,888 | 4,823 | 4,888 | +0.37% | 1,929,000 | - | -7.44% |
| 09/15 | 4,898 | 4,946 | 4,848 | 4,870 | -1.02% | 2,834,200 | - | -8.17% |
| 09/14 | 4,892 | 4,922 | 4,800 | 4,920 | -1.09% | 3,107,100 | - | -7.5% |
| 09/11 | 4,918 | 4,974 | 4,910 | 4,974 | -1.21% | 2,939,800 | - | -6.68% |
| 09/10 | 5,055 | 5,067 | 4,987 | 5,035 | -0.96% | 2,722,600 | - | -5.69% |
| 09/09 | 5,048 | 5,158 | 5,039 | 5,084 | +0.32% | 3,209,700 | - | -4.99% |
| 09/08 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年12月1日～2026年11月30日) |
| 09/08 | 5,200 | 5,232 | 5,068 | 5,068 | -2.89% | 2,100,600 | - | -5.2% |
| 09/07 | 5,206 | 5,281 | 5,155 | 5,219 | +0.87% | 3,554,800 | - | -2.25% |
| 09/04 | 5,193 | 5,233 | 5,121 | 5,174 | -0.12% | 3,479,300 | - | -2.91% |
| 09/03 | 5,222 | 5,232 | 5,143 | 5,180 | -0.86% | 2,319,800 | - | -2.54% |
| 09/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/02 | 5,236 | 5,290 | 5,143 | 5,225 | -2.08% | 2,999,300 | - | -1.45% |
| 09/01 | 5,368 | 5,425 | 5,313 | 5,336 | -1.22% | 2,183,700 | - | +0.89% |
| 08/31 | 5,331 | 5,458 | 5,304 | 5,402 | -0.53% | 2,995,400 | - | +2.35% |
| 08/28 | 5,411 | 5,509 | 5,401 | 5,431 | -0.18% | 2,355,900 | - | +3.13% |
| 08/27 | 5,552 | 5,609 | 5,426 | 5,441 | +0.46% | 2,265,700 | - | +3.58% |
| 08/26 | 5,496 | 5,577 | 5,406 | 5,416 | -1.47% | 2,121,700 | - | +3.26% |
| 08/25 | 5,380 | 5,497 | 5,313 | 5,497 | +2.36% | 2,109,900 | - | +4.92% |
| 08/24 | 5,368 | 5,453 | 5,345 | 5,370 | -0.48% | 1,728,600 | - | +2.76% |
| 08/21 | 5,267 | 5,441 | 5,260 | 5,396 | +0.88% | 2,867,000 | - | +3.25% |
| 08/20 | 5,352 | 5,373 | 5,286 | 5,349 | +1.31% | 2,575,800 | - | +2.2% |
| 08/19 | 5,259 | 5,388 | 5,255 | 5,280 | -4.61% | 3,489,100 | - | +0.63% |
| 08/18 | 5,621 | 5,663 | 5,443 | 5,535 | -3.25% | 3,822,900 | - | +5.23% |
| 08/17 | 5,530 | 5,754 | 5,524 | 5,721 | +2.78% | 3,490,200 | - | +8.6% |
| 08/14 | 5,703 | 5,733 | 5,529 | 5,566 | -1.24% | 3,880,200 | - | +5.66% |
| 08/13 | 5,530 | 5,704 | 5,516 | 5,636 | +3.3% | 4,051,800 | - | +6.88% |
| 08/12 | 5,457 | 5,531 | 5,391 | 5,456 | +3.49% | 4,908,600 | - | +3.31% |
| 08/10 | 5,106 | 5,318 | 5,085 | 5,272 | +1.46% | 3,388,800 | - | -0.66% |
| 08/07 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年12月1日～2026年11月30日) |
| 08/07 | 5,096 | 5,273 | 4,998 | 5,196 | 0% | 5,371,200 | - | -2.73% |
| 08/06 | （IR情報）15:30 味の素(株)による味の素ファインテクノ(株)の吸収合併に関する基本方針についてのお知らせ |
| 08/06 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/06 | 5,350 | 5,368 | 5,154 | 5,196 | -2.57% | 5,499,400 | - | -3.35% |
| 08/05 | 5,198 | 5,350 | 5,127 | 5,333 | +7.67% | 6,316,000 | - | -1.51% |
| 08/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/04 | 4,893 | 4,965 | 4,836 | 4,953 | +1.16% | 3,217,000 | - | -8.9% |
| 08/03 | 4,920 | 4,930 | 4,791 | 4,896 | -1.39% | 3,457,300 | - | -10.53% |
| 07/31 | 5,025 | 5,105 | 4,927 | 4,965 | +2.6% | 6,792,600 | - | -9.81% |
| 07/30 | （IR情報）15:30 執行役に対する中期業績連動型株式報酬制度の継続に伴う自己株式処分に関するお知らせ |
| 07/30 | 4,747 | 4,900 | 4,721 | 4,839 | -0.17% | 3,380,100 | - | -12.59% |
| 07/29 | 4,874 | 4,984 | 4,760 | 4,847 | -0.84% | 5,208,900 | - | -12.84% |
| 07/28 | 4,969 | 5,013 | 4,840 | 4,888 | -3.57% | 5,081,400 | - | -12.61% |
| 07/27 | 5,139 | 5,171 | 5,025 | 5,069 | -0.53% | 3,261,500 | - | -10.19% |
| 07/24 | 5,051 | 5,096 | 4,978 | 5,096 | -0.12% | 3,313,400 | - | -10.17% |
| 07/23 | 5,258 | 5,319 | 5,085 | 5,102 | -2.87% | 3,647,900 | - | -10.51% |
| 07/22 | 5,430 | 5,430 | 5,248 | 5,253 | +0.02% | 3,917,200 | - | -8% |
| 07/21 | 5,262 | 5,295 | 5,215 | 5,252 | +1.12% | 3,521,400 | - | -7.96% |
| 07/17 | 5,215 | 5,289 | 5,114 | 5,194 | -3.12% | 4,971,500 | - | -8.85% |
| 07/16 | 5,555 | 5,584 | 5,348 | 5,361 | -4.37% | 3,680,000 | - | -5.9% |
| 07/15 | 5,698 | 5,700 | 5,536 | 5,606 | -0.88% | 2,345,400 | - | -1.41% |
| 07/14 | 5,597 | 5,672 | 5,515 | 5,656 | +0.73% | 2,829,000 | - | +0.09% |
| 07/13 | 5,735 | 5,763 | 5,575 | 5,615 | -2.02% | 3,241,400 | - | 0% |
| 07/10 | 5,773 | 5,783 | 5,633 | 5,731 | +0.17% | 3,796,900 | - | +2.67% |
| 07/09 | 5,777 | 5,905 | 5,715 | 5,721 | +0.33% | 3,484,700 | - | +3.06% |
| 07/08 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年12月1日～2026年11月30日) |
| 07/08 | 5,741 | 5,919 | 5,683 | 5,702 | -2.21% | 4,481,500 | - | +3.17% |
| 07/07 | 6,048 | 6,145 | 5,810 | 5,831 | -4.27% | 4,052,300 | - | +5.86% |
| 07/06 | 6,200 | 6,340 | 6,046 | 6,091 | -1.23% | 3,818,600 | - | +11.05% |
| 07/03 | 6,110 | 6,189 | 5,947 | 6,167 | +2.07% | 3,851,300 | - | +13.01% |
| 07/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/02 | 6,075 | 6,209 | 6,015 | 6,042 | -2.15% | 5,376,600 | - | +11.56% |
| 07/01 | 6,048 | 6,311 | 6,003 | 6,175 | +5.14% | 6,849,800 | - | +14.78% |
| 06/30 | 5,860 | 5,942 | 5,778 | 5,873 | +0.98% | 3,929,700 | - | +9.88% |
| 06/29 | 5,706 | 5,839 | 5,667 | 5,816 | +1.66% | 3,094,100 | - | +9.26% |
| 06/26 | 5,771 | 5,890 | 5,657 | 5,721 | -0.37% | 4,592,800 | - | +7.74% |
| 06/25 | 5,672 | 5,859 | 5,621 | 5,742 | +4.78% | 4,071,800 | - | +8.48% |
| 06/24 | 5,529 | 5,617 | 5,400 | 5,480 | -3.04% | 5,228,800 | - | +3.98% |
| 06/23 | 6,000 | 6,035 | 5,652 | 5,652 | -8.25% | 6,481,900 | - | +7.58% |
| 06/22 | （IR情報）13:00 マレーシア味の素社に対する完全子会社化に向けた提案に関するお知らせ |
| 06/22 | 5,747 | 6,166 | 5,719 | 6,160 | +6.39% | 7,787,100 | - | +17.67% |
| 06/19 | 5,840 | 5,933 | 5,726 | 5,790 | +0.05% | 9,507,900 | - | +11.43% |
| 06/18 | 5,385 | 5,843 | 5,379 | 5,787 | +8.37% | 11,123,900 | - | +11.83% |
| 06/17 | 5,187 | 5,350 | 5,084 | 5,340 | +3.77% | 7,021,300 | - | +3.39% |
| 06/16 | 4,996 | 5,175 | 4,979 | 5,146 | +1.7% | 3,452,600 | - | -0.48% |
| 06/15 | 5,500 | 5,501 | 5,052 | 5,060 | -1.9% | 5,178,500 | - | -2.37% |
| 06/12 | 5,200 | 5,257 | 5,095 | 5,158 | +1.46% | 7,566,800 | - | -0.81% |
| 06/11 | 4,848 | 5,203 | 4,845 | 5,084 | +7.51% | 9,098,500 | - | -2.14% |
| 06/10 | 4,772 | 4,865 | 4,674 | 4,729 | -0.59% | 3,146,800 | - | -8.88% |
| 06/09 | 4,840 | 4,855 | 4,689 | 4,757 | -1.02% | 3,886,400 | - | -8.45% |
| 06/08 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年12月1日～2026年11月30日) |
| 06/08 | 4,802 | 4,907 | 4,674 | 4,806 | -2.75% | 5,597,000 | - | -7.75% |
| 06/05 | 5,050 | 5,070 | 4,936 | 4,942 | -3.44% | 4,289,000 | - | -5.11% |
| 06/04 | 5,130 | 5,194 | 5,095 | 5,118 | -2.09% | 3,057,000 | - | -1.61% |
| 06/03 | 5,269 | 5,298 | 5,147 | 5,227 | -0.67% | 3,504,900 | - | +0.75% |
| 06/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/02 | 5,302 | 5,351 | 5,144 | 5,262 | -2.19% | 4,996,400 | - | +1.94% |
| 06/01 | 5,165 | 5,435 | 5,156 | 5,380 | +4.43% | 4,772,200 | - | +4.71% |
| 05/29 | 5,140 | 5,204 | 5,101 | 5,152 | +0.19% | 9,185,600 | - | +0.78% |
| 05/28 | 5,189 | 5,275 | 5,110 | 5,142 | -2.78% | 4,114,000 | - | +1.02% |
| 05/27 | 5,345 | 5,425 | 5,261 | 5,289 | -1.03% | 3,869,800 | - | +4.38% |
| 05/26 | 5,675 | 5,676 | 5,335 | 5,344 | -2.39% | 5,128,700 | - | +5.97% |
| 05/25 | 5,270 | 5,505 | 5,195 | 5,475 | +3.3% | 5,159,900 | - | +9.15% |
| 05/22 | 5,243 | 5,332 | 5,183 | 5,300 | +2.4% | 3,827,500 | - | +6.38% |
| 05/21 | 5,099 | 5,328 | 5,021 | 5,176 | +2.13% | 5,087,100 | - | +4.48% |
| 05/20 | 5,278 | 5,296 | 5,006 | 5,068 | -2.12% | 4,275,700 | - | +2.74% |
| 05/19 | 5,200 | 5,330 | 5,165 | 5,178 | -0.29% | 4,920,400 | - | +5.27% |
| 05/18 | 5,280 | 5,311 | 5,103 | 5,193 | -1.44% | 4,332,700 | - | +5.91% |
| 05/15 | 5,542 | 5,580 | 5,252 | 5,269 | -4.93% | 4,499,600 | - | +7.99% |
| 05/14 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/14 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年12月1日～2026年11月30日) |
| 05/14 | 5,587 | 5,716 | 5,521 | 5,542 | +1.08% | 5,720,800 | - | +14.17% |
| 05/13 | 5,371 | 5,590 | 5,338 | 5,483 | +0.81% | 4,630,900 | - | +13.83% |
| 05/12 | 5,502 | 5,739 | 5,425 | 5,439 | -1.09% | 7,590,600 | - | +13.69% |
| 05/11 | 5,179 | 5,652 | 5,088 | 5,499 | +9.32% | 12,969,600 | - | +15.72% |
| 05/08 | 4,818 | 5,030 | 4,712 | 5,030 | +1.45% | 10,223,100 | - | +6.84% |
| 05/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 05/07 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/07 | 4,952 | 5,070 | 4,739 | 4,958 | +1.56% | 10,744,000 | - | +5.85% |
| 05/01 | 4,904 | 4,936 | 4,792 | 4,882 | -4.09% | 3,912,900 | - | +4.61% |
| 04/30 | 4,913 | 5,090 | 4,906 | 5,090 | +6.78% | 7,469,200 | - | +9.42% |
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。
