| 2026 |
| 07/13 | 3,070 | 3,070 | 3,070 | 3,070 | 0% | 100 | 226億4880万 | -0.62% |
| 07/10 | 3,080 | 3,080 | 3,070 | 3,070 | -0.32% | 500 | 226億4880万 | -0.65% |
| 07/09 | 3,090 | 3,135 | 3,080 | 3,080 | -0.32% | 1,300 | 227億2257万 | -0.36% |
| 07/08 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 200 | 227億9635万 | -0.03% |
| 07/07 | 3,135 | 3,150 | 3,090 | 3,090 | +0.16% | 600 | 227億9635万 | 0% |
| 07/06 | 3,070 | 3,085 | 3,070 | 3,085 | 0% | 200 | 227億5946万 | -0.03% |
| 07/03 | 3,050 | 3,145 | 3,050 | 3,085 | -0.96% | 1,000 | 227億5946万 | +0.1% |
| 07/02 | 3,110 | 3,115 | 3,080 | 3,115 | +0.32% | 600 | 229億8078万 | +1.14% |
| 07/01 | 3,060 | 3,105 | 3,060 | 3,105 | +1.47% | 300 | 229億701万 | +0.94% |
| 06/30 | 3,110 | 3,110 | 3,060 | 3,060 | -1.61% | 600 | 225億7502万 | -0.42% |
| 06/29 | 3,040 | 3,110 | 3,040 | 3,110 | +2.3% | 300 | 229億4390万 | +1.24% |
| 06/26 | 3,040 | 3,040 | 3,015 | 3,040 | 0% | 900 | 224億2747万 | -0.98% |
| 06/25 | 3,070 | 3,100 | 3,010 | 3,040 | -0.65% | 1,800 | 224億2747万 | -1.01% |
| 06/24 | （IR情報）16:00 組織変更に関するお知らせ |
| 06/24 | （IR情報）16:00 取締役の委嘱業務及び執行役員の選任に関するお知らせ |
| 06/24 | （5%ルール）横浜冷凍（7.89%） |
| 06/24 | （5%ルール）横浜冷凍（6.21%） |
| 06/24 | 3,100 | 3,140 | 3,035 | 3,060 | -1.45% | 2,200 | 225億7502万 | -0.36% |
| 06/23 | 3,105 | 3,105 | 3,105 | 3,105 | 0% | 300 | 229億701万 | +1.11% |
| 06/22 | 3,200 | 3,200 | 3,105 | 3,105 | +0.49% | 4,400 | 229億701万 | +1.17% |
| 06/19 | 3,090 | 3,090 | 3,090 | 3,090 | -0.16% | 100 | 227億9635万 | +0.72% |
| 06/18 | 3,095 | 3,095 | 3,095 | 3,095 | -0.16% | 100 | 228億3323万 | +0.85% |
| 06/17 | 3,100 | 3,100 | 3,100 | 3,100 | -0.16% | 100 | 228億7012万 | +0.98% |
| 06/16 | 3,100 | 3,105 | 3,100 | 3,105 | -0.16% | 200 | 229億701万 | +1.04% |
| 06/15 | （5%ルール）ブルドックソース（5.31%） |
| 06/15 | 3,150 | 3,155 | 3,110 | 3,110 | 0% | 1,000 | 229億4390万 | +1.14% |
| 06/12 | 3,140 | 3,145 | 3,110 | 3,110 | 0% | 500 | 229億4390万 | +1.2% |
| 06/11 | 3,145 | 3,145 | 3,110 | 3,110 | +0.32% | 5,500 | 229億4390万 | +1.27% |
| 06/10 | 3,130 | 3,130 | 3,100 | 3,100 | 0% | 600 | 228億7012万 | +1.01% |
| 06/09 | 3,145 | 3,145 | 3,100 | 3,100 | 0% | 500 | 228億7012万 | +1.04% |
| 06/08 | 3,090 | 3,100 | 3,090 | 3,100 | +0.32% | 1,300 | 228億7012万 | +1.08% |
| 06/05 | 3,055 | 3,090 | 3,055 | 3,090 | +0.65% | 1,200 | 227億9635万 | +0.78% |
| 06/04 | 3,060 | 3,070 | 3,055 | 3,070 | +0.33% | 800 | 226億4880万 | +0.13% |
| 06/03 | 2,995 | 3,070 | 2,995 | 3,060 | +2.2% | 1,000 | 225億7502万 | -0.23% |
| 06/02 | 2,981 | 2,997 | 2,981 | 2,994 | +0.03% | 600 | 220億8811万 | -2.41% |
| 06/01 | 3,020 | 3,020 | 2,981 | 2,993 | -1.06% | 3,700 | 220億8073万 | -2.67% |
| 05/29 | 3,030 | 3,030 | 3,025 | 3,025 | -0.17% | 300 | 223億1681万 | -1.82% |
| 05/28 | 3,005 | 3,030 | 3,005 | 3,030 | 0% | 2,400 | 223億5370万 | -1.85% |
| 05/27 | 3,040 | 3,050 | 3,030 | 3,030 | -0.33% | 700 | 223億5370万 | -1.97% |
| 05/26 | 3,050 | 3,050 | 3,040 | 3,040 | -0.33% | 1,600 | 224億2747万 | -1.78% |
| 05/25 | 3,055 | 3,070 | 3,050 | 3,050 | -0.65% | 1,400 | 225億125万 | -1.58% |
| 05/22 | 3,050 | 3,085 | 3,050 | 3,070 | +1.15% | 600 | 226億4880万 | -1.03% |
| 05/21 | （IR情報）16:00 役員人事に関するお知らせ |
| 05/21 | 3,050 | 3,165 | 3,035 | 3,035 | -0.49% | 2,800 | 223億9059万 | -2.22% |
| 05/20 | 3,060 | 3,155 | 3,050 | 3,050 | -0.65% | 1,200 | 225億125万 | -1.87% |
| 05/19 | 3,070 | 3,100 | 3,070 | 3,070 | -0.16% | 600 | 226億4880万 | -1.29% |
| 05/18 | 3,065 | 3,095 | 3,050 | 3,075 | -1.28% | 2,200 | 226億8568万 | -1.35% |
| 05/15 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | 3,100 | 3,115 | 3,100 | 3,115 | 0% | 500 | 229億8078万 | -0.26% |
| 05/14 | 3,175 | 3,185 | 3,115 | 3,115 | -1.89% | 1,700 | 229億8078万 | -0.42% |
| 05/13 | 3,160 | 3,175 | 3,160 | 3,175 | +0.47% | 900 | 234億2343万 | +1.44% |
| 05/12 | 3,080 | 3,160 | 3,080 | 3,160 | +3.61% | 4,300 | 233億1277万 | +0.99% |
| 05/11 | 3,060 | 3,060 | 3,040 | 3,050 | -0.33% | 800 | 225億125万 | -2.59% |
| 05/08 | 3,070 | 3,070 | 3,050 | 3,060 | 0% | 2,000 | 225億7502万 | -2.3% |
| 05/07 | 3,080 | 3,080 | 3,060 | 3,060 | -0.65% | 1,000 | 225億7502万 | -2.36% |
| 05/01 | 3,070 | 3,080 | 3,065 | 3,080 | +0.16% | 700 | 227億2257万 | -2% |
| 04/30 | 3,085 | 3,085 | 3,075 | 3,075 | -0.32% | 800 | 226億8568万 | -2.41% |
| 04/28 | 3,080 | 3,085 | 3,070 | 3,085 | -0.32% | 500 | 227億5946万 | -2.28% |
| 04/27 | 3,080 | 3,100 | 3,080 | 3,095 | +0.49% | 900 | 228億3323万 | -2.12% |
| 04/24 | 3,100 | 3,100 | 3,070 | 3,080 | -0.65% | 1,100 | 227億2257万 | -2.69% |
| 04/23 | 3,130 | 3,130 | 3,085 | 3,100 | -1.43% | 1,400 | 228億7012万 | -2.24% |
| 04/22 | 3,145 | 3,145 | 3,145 | 3,145 | -0.63% | 200 | 232億211万 | -1.01% |
| 04/21 | 3,165 | 3,165 | 3,165 | 3,165 | 0% | 100 | 233億4966万 | -0.53% |
| 04/20 | 3,120 | 3,165 | 3,120 | 3,165 | +1.44% | 500 | 233億4966万 | -0.63% |
| 04/17 | 3,150 | 3,150 | 3,120 | 3,120 | -0.95% | 400 | 230億1767万 | -2.13% |
| 04/16 | 3,165 | 3,165 | 3,125 | 3,150 | +0.96% | 1,700 | 232億3899万 | -1.32% |
| 04/15 | （IR情報）17:00 上場維持基準への適合及び当社株式の監理銘柄(確認中)指定解除に関するお知らせ |
| 04/15 | 3,130 | 3,130 | 3,120 | 3,120 | -0.32% | 500 | 230億1767万 | -2.41% |
| 04/14 | 3,165 | 3,165 | 3,130 | 3,130 | +0.16% | 400 | 230億9144万 | -2.22% |
| 04/13 | 3,125 | 3,175 | 3,125 | 3,125 | 0% | 700 | 230億5456万 | -2.47% |
| 04/10 | （自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年3月2日) |
| 04/10 | 3,135 | 3,135 | 3,100 | 3,125 | +0.32% | 1,200 | 230億5456万 | -2.59% |
| 04/09 | 3,195 | 3,195 | 3,085 | 3,115 | -3.56% | 3,400 | 229億8078万 | -2.99% |
| 04/08 | 3,200 | 3,230 | 3,195 | 3,230 | -0.15% | 2,800 | 238億2919万 | +0.5% |
| 04/07 | 3,180 | 3,235 | 3,180 | 3,235 | -0.46% | 600 | 238億6608万 | +0.65% |
| 04/06 | 3,150 | 3,360 | 3,100 | 3,250 | +2.85% | 8,300 | 239億7674万 | +1.06% |
| 04/03 | 3,125 | 3,160 | 3,125 | 3,160 | +0.32% | 800 | 233億1277万 | -1.8% |
| 04/02 | 3,100 | 3,180 | 3,090 | 3,150 | -1.56% | 3,500 | 232億3899万 | -2.23% |
| 04/01 | 3,070 | 3,200 | 3,070 | 3,200 | +4.23% | 2,100 | 236億787万 | -0.78% |
| 03/31 | （IR情報）16:50 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 03/31 | 3,115 | 3,115 | 3,070 | 3,070 | -1.44% | 1,300 | 226億4880万 | -4.84% |
| 03/30 | 3,200 | 3,200 | 3,035 | 3,115 | -5.32% | 3,400 | 251億6128万 | -3.62% |
| 03/27 | 3,270 | 3,330 | 3,255 | 3,290 | +0.61% | 2,500 | 265億7484万 | +1.67% |
| 03/26 | 3,280 | 3,290 | 3,270 | 3,270 | +1.08% | 1,600 | 264億1329万 | +1.18% |
| 03/25 | 3,230 | 3,250 | 3,220 | 3,235 | +0.62% | 1,100 | 261億3058万 | +0.19% |
| 03/24 | 3,165 | 3,215 | 3,155 | 3,215 | +1.74% | 1,300 | 259億6903万 | -0.43% |
| 03/23 | 3,230 | 3,300 | 3,160 | 3,160 | -2.17% | 2,700 | 255億2477万 | -2.14% |
| 03/19 | 3,295 | 3,295 | 3,225 | 3,230 | -0.92% | 2,700 | 260億9019万 | -0.03% |
| 03/18 | （IR情報）16:30 自己株式の消却完了に関するお知らせ |
| 03/18 | 3,250 | 3,260 | 3,230 | 3,260 | -0.31% | 1,000 | 263億3251万 | +0.87% |
| 03/17 | 3,300 | 3,300 | 3,270 | 3,270 | +1.24% | 400 | 264億1329万 | +1.21% |
| 03/16 | 3,230 | 3,240 | 3,230 | 3,230 | -0.15% | 1,500 | 260億9019万 | +0.06% |
| 03/13 | 3,230 | 3,235 | 3,220 | 3,235 | -0.15% | 500 | 261億3058万 | +0.22% |
| 03/12 | 3,270 | 3,305 | 3,240 | 3,240 | -0.92% | 2,200 | 261億7097万 | +0.47% |
| 03/11 | 3,230 | 3,370 | 3,230 | 3,270 | +1.55% | 5,400 | 264億1329万 | +1.49% |
| 03/10 | （自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年3月2日) |
| 03/10 | 3,235 | 3,300 | 3,220 | 3,220 | +0.31% | 2,300 | 260億942万 | +0.09% |
| 03/09 | 3,210 | 3,240 | 3,190 | 3,210 | +0.16% | 2,700 | 259億2864万 | -0.09% |
| 03/06 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 03/06 | 3,210 | 3,210 | 3,205 | 3,205 | -0.16% | 300 | 258億8825万 | -0.12% |
| 03/05 | 3,300 | 3,300 | 3,210 | 3,210 | +0.31% | 1,600 | 259億2864万 | +0.12% |
| 03/04 | 3,275 | 3,275 | 3,200 | 3,200 | -0.93% | 900 | 258億4787万 | -0.09% |
| 03/03 | 3,300 | 3,300 | 3,230 | 3,230 | -1.67% | 2,200 | 260億9019万 | +0.91% |
| 03/02 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 03/02 | 3,300 | 3,300 | 3,265 | 3,285 | -0.45% | 2,800 | 265億3445万 | +2.72% |
| 02/27 | （IR情報）16:10 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/27 | 3,285 | 3,300 | 3,265 | 3,300 | +1.23% | 1,000 | 266億5561万 | +3.32% |
| 02/26 | 3,225 | 3,300 | 3,225 | 3,260 | +1.72% | 1,500 | 263億3251万 | +2.29% |
| 02/25 | 3,240 | 3,240 | 3,200 | 3,205 | -0.93% | 500 | 258億8825万 | +0.72% |
| 02/24 | 3,215 | 3,235 | 3,210 | 3,235 | +0.62% | 1,800 | 261億3058万 | +1.76% |
| 02/20 | 3,240 | 3,240 | 3,205 | 3,215 | -0.46% | 400 | 259億6903万 | +1.26% |
| 02/19 | 3,190 | 3,230 | 3,190 | 3,230 | +1.25% | 900 | 260億9019万 | +1.86% |
| 02/18 | 3,240 | 3,250 | 3,190 | 3,190 | 0% | 700 | 257億6709万 | +0.76% |
| 02/17 | 3,235 | 3,235 | 3,190 | 3,190 | -1.39% | 1,300 | 257億6709万 | +0.85% |
| 02/16 | 3,245 | 3,250 | 3,235 | 3,235 | +0.47% | 800 | 261億3058万 | +2.41% |
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。
