| 2026 |
| 07/31 | 5,490 | 5,510 | 5,360 | 5,370 | -3.94% | 123,100 | 1761億8262万 | +2.6% |
| 07/30 | 5,580 | 5,630 | 5,520 | 5,590 | -0.18% | 85,600 | 1834億53万 | +7.11% |
| 07/29 | 5,510 | 5,640 | 5,480 | 5,600 | +1.27% | 101,600 | 1837億2862万 | +7.78% |
| 07/28 | 5,480 | 5,530 | 5,420 | 5,530 | +1.65% | 103,200 | 1814億3201万 | +6.94% |
| 07/27 | 5,330 | 5,470 | 5,330 | 5,440 | +2.64% | 131,800 | 1784億7923万 | +5.67% |
| 07/24 | 5,200 | 5,320 | 5,190 | 5,300 | +1.92% | 158,600 | 1738億8601万 | +3.29% |
| 07/23 | 5,200 | 5,230 | 5,160 | 5,200 | -0.38% | 110,900 | 1706億515万 | +1.6% |
| 07/22 | 5,210 | 5,250 | 5,180 | 5,220 | -0.38% | 91,900 | 1712億6132万 | +2.19% |
| 07/21 | 5,220 | 5,320 | 5,210 | 5,240 | +0.58% | 73,200 | 1719億1749万 | +2.77% |
| 07/17 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/17 | 5,240 | 5,290 | 5,170 | 5,210 | +0.39% | 90,800 | 1709億3323万 | +2.36% |
| 07/16 | 5,170 | 5,250 | 5,170 | 5,190 | +0.39% | 89,300 | 1702億7706万 | +2.04% |
| 07/15 | 5,180 | 5,200 | 5,150 | 5,170 | -0.39% | 51,500 | 1696億2089万 | +1.65% |
| 07/14 | 5,220 | 5,230 | 5,180 | 5,190 | 0% | 32,000 | 1702億7706万 | +2.04% |
| 07/13 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2027年5月12日) |
| 07/13 | 5,180 | 5,220 | 5,180 | 5,190 | +0.78% | 35,600 | 1702億7706万 | +2.19% |
| 07/10 | 5,190 | 5,200 | 5,140 | 5,150 | -0.96% | 55,100 | 1689億6471万 | +1.46% |
| 07/09 | 5,240 | 5,240 | 5,170 | 5,200 | -0.95% | 57,800 | 1706億515万 | +2.42% |
| 07/08 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針について |
| 07/08 | 5,280 | 5,300 | 5,240 | 5,250 | -0.57% | 65,500 | 1722億4558万 | +3.43% |
| 07/07 | 5,240 | 5,310 | 5,230 | 5,280 | +0.57% | 53,900 | 1732億2984万 | +4.04% |
| 07/06 | 5,170 | 5,250 | 5,170 | 5,250 | +2.34% | 46,500 | 1722億4558万 | +3.53% |
| 07/03 | 5,150 | 5,180 | 5,130 | 5,130 | +0.79% | 44,600 | 1683億854万 | +1.06% |
| 07/02 | 5,000 | 5,100 | 4,995 | 5,090 | +2.41% | 98,000 | 1669億9619万 | +0.14% |
| 07/01 | 5,020 | 5,040 | 4,950 | 4,970 | -1% | 133,300 | 1630億5915万 | -2.4% |
| 06/30 | 5,070 | 5,090 | 5,020 | 5,020 | -0.99% | 111,900 | 1646億9958万 | -1.7% |
| 06/29 | 5,060 | 5,120 | 5,040 | 5,070 | +1.2% | 132,600 | 1663億4002万 | -0.98% |
| 06/26 | （5%ルール）グローバル・アルファ・キャピタル・マネージメント…（5.53%） |
| 06/26 | 4,995 | 5,060 | 4,980 | 5,010 | +0.3% | 141,200 | 1643億7150万 | -2.36% |
| 06/25 | 5,050 | 5,050 | 4,970 | 4,995 | -0.1% | 135,100 | 1638億7937万 | -2.95% |
| 06/24 | 4,955 | 5,040 | 4,945 | 5,000 | +0.6% | 161,700 | 1640億4341万 | -3.19% |
| 06/23 | 4,955 | 5,000 | 4,940 | 4,970 | 0% | 120,700 | 1630億5915万 | -4.15% |
| 06/22 | 4,980 | 4,990 | 4,940 | 4,970 | -1% | 105,700 | 1630億5915万 | -4.55% |
| 06/19 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/19 | 4,965 | 5,020 | 4,940 | 5,020 | +1.01% | 174,800 | 1646億9958万 | -3.98% |
| 06/18 | 4,955 | 4,985 | 4,940 | 4,970 | +0.3% | 113,100 | 1630億5915万 | -5.3% |
| 06/17 | 4,960 | 5,000 | 4,950 | 4,955 | -0.6% | 80,300 | 1625億6702万 | -5.91% |
| 06/16 | 5,000 | 5,040 | 4,955 | 4,985 | -0.5% | 143,000 | 1635億5128万 | -5.82% |
| 06/15 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2027年5月12日) |
| 06/15 | 5,120 | 5,120 | 5,010 | 5,010 | -1.96% | 119,500 | 1643億7150万 | -5.6% |
| 06/12 | 5,200 | 5,220 | 5,080 | 5,110 | -1.54% | 88,600 | 1676億5237万 | -3.98% |
| 06/11 | 5,170 | 5,190 | 5,130 | 5,190 | +0.39% | 40,400 | 1702億7706万 | -2.64% |
| 06/10 | 5,080 | 5,180 | 5,080 | 5,170 | +2.78% | 71,000 | 1696億2089万 | -3.2% |
| 06/09 | 5,110 | 5,130 | 5,030 | 5,030 | -1.37% | 77,400 | 1650億2767万 | -5.98% |
| 06/08 | 5,130 | 5,160 | 5,060 | 5,100 | -1.54% | 125,100 | 1673億2428万 | -4.96% |
| 06/05 | （5%ルール）Artisan Investments GP LLC（4.18%） |
| 06/05 | 5,220 | 5,280 | 5,170 | 5,180 | +0.19% | 53,500 | 1699億4897万 | -3.72% |
| 06/04 | 5,240 | 5,240 | 5,170 | 5,170 | -0.96% | 42,600 | 1696億2089万 | -4.08% |
| 06/03 | 5,180 | 5,260 | 5,140 | 5,220 | +0.77% | 48,100 | 1712億6132万 | -3.4% |
| 06/02 | 5,280 | 5,280 | 5,150 | 5,180 | -3.72% | 111,600 | 1699億4897万 | -4.25% |
| 06/01 | 5,300 | 5,430 | 5,280 | 5,380 | +1.51% | 67,400 | 1765億1071万 | -0.77% |
| 05/29 | （IR情報）15:30 取締役会の実効性に関する評価結果の概要について |
| 05/29 | （IR情報）15:30 支配株主等に関する事項について |
| 05/29 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 05/29 | 5,310 | 5,380 | 5,250 | 5,300 | -0.38% | 93,200 | 1738億8601万 | -2.39% |
| 05/28 | 5,390 | 5,410 | 5,280 | 5,320 | -0.56% | 72,500 | 1745億4219万 | -2.28% |
| 05/27 | 5,360 | 5,390 | 5,260 | 5,350 | +0.19% | 121,400 | 1755億2645万 | -1.96% |
| 05/26 | 5,410 | 5,410 | 5,270 | 5,340 | 0% | 102,500 | 1751億9836万 | -2.34% |
| 05/25 | 5,430 | 5,460 | 5,320 | 5,340 | -1.66% | 67,800 | 1751億9836万 | -2.54% |
| 05/22 | 5,500 | 5,500 | 5,380 | 5,430 | -0.18% | 45,300 | 1781億5114万 | -1.13% |
| 05/21 | 5,510 | 5,560 | 5,440 | 5,440 | -1.09% | 63,100 | 1784億7923万 | -1.18% |
| 05/20 | 5,570 | 5,600 | 5,440 | 5,500 | -0.36% | 69,300 | 1804億4775万 | -0.31% |
| 05/19 | 5,550 | 5,570 | 5,480 | 5,520 | +0.55% | 97,700 | 1811億393万 | -0.16% |
| 05/18 | 5,510 | 5,580 | 5,460 | 5,490 | -0.72% | 85,800 | 1801億1966万 | -0.9% |
| 05/15 | 5,470 | 5,600 | 5,470 | 5,530 | +2.03% | 88,700 | 1814億3201万 | -0.4% |
| 05/14 | 5,650 | 5,730 | 5,410 | 5,420 | -3.73% | 151,600 | 1778億2306万 | -2.59% |
| 05/13 | （IR情報）10:00 2026年3月期決算説明会資料 |
| 05/13 | （IR情報）10:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）10:00 創業60周年記念配当実施のお知らせ |
| 05/13 | （IR情報）10:00 株主還元方針(経営指標)の一部変更のお知らせ |
| 05/13 | （IR情報）10:00 自己株式取得に係る事項の決定のお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 05/13 | 5,260 | 5,830 | 5,230 | 5,630 | +5.83% | 239,300 | 1847億1288万 | +0.9% |
| 05/12 | 5,390 | 5,410 | 5,290 | 5,320 | -1.48% | 28,800 | 1745億4219万 | -4.78% |
| 05/11 | 5,310 | 5,460 | 5,310 | 5,400 | +1.31% | 51,600 | 1771億6688万 | -3.67% |
| 05/08 | 5,410 | 5,430 | 5,290 | 5,330 | -2.02% | 72,200 | 1748億7028万 | -5.06% |
| 05/07 | （5%ルール）グローバル・アルファ・キャピタル・マネージメント…（6.56%） |
| 05/07 | 5,380 | 5,480 | 5,370 | 5,440 | +1.12% | 69,700 | 1784億7923万 | -3.29% |
| 05/01 | 5,390 | 5,450 | 5,330 | 5,380 | -0.92% | 76,100 | 1765億1071万 | -4.58% |
| 04/30 | 5,400 | 5,460 | 5,390 | 5,430 | -0.55% | 78,900 | 1781億5114万 | -3.89% |
| 04/28 | 5,460 | 5,460 | 5,400 | 5,460 | +0.37% | 53,700 | 1791億3540万 | -3.53% |
| 04/27 | 5,440 | 5,480 | 5,400 | 5,440 | -1.09% | 77,000 | 1784億7923万 | -4.02% |
| 04/24 | 5,440 | 5,520 | 5,380 | 5,500 | +2.23% | 57,200 | 1804億4775万 | -3.03% |
| 04/23 | 5,430 | 5,450 | 5,330 | 5,380 | -2% | 112,300 | 1765億1071万 | -5.21% |
| 04/22 | 5,590 | 5,590 | 5,460 | 5,490 | -1.61% | 55,300 | 1801億1966万 | -3.53% |
| 04/21 | 5,730 | 5,730 | 5,560 | 5,580 | -1.24% | 47,500 | 1830億7245万 | -2.07% |
| 04/20 | 5,650 | 5,700 | 5,620 | 5,650 | +0.18% | 41,400 | 1853億6905万 | -0.84% |
| 04/17 | 5,640 | 5,690 | 5,630 | 5,640 | +0.18% | 28,300 | 1850億4097万 | -1% |
| 04/16 | 5,600 | 5,680 | 5,600 | 5,630 | +0.54% | 52,600 | 1847億1288万 | -1.16% |
| 04/15 | 5,660 | 5,710 | 5,590 | 5,600 | -1.41% | 71,600 | 1837億2862万 | -1.77% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 27,266株（0.08%）-0.88%義務消失 |
| 04/14 | 5,720 | 5,760 | 5,640 | 5,680 | -1.05% | 37,700 | 1863億5331万 | -0.47% |
| 04/13 | 5,790 | 5,800 | 5,720 | 5,740 | -0.17% | 37,200 | 1883億2184万 | +0.47% |
| 04/10 | 5,830 | 5,830 | 5,730 | 5,750 | -0.69% | 42,500 | 1886億4992万 | +0.52% |
| 04/09 | 5,780 | 5,860 | 5,770 | 5,790 | 0% | 37,800 | 1899億6227万 | +1.12% |
| 04/09 | （空売り報告）Citigroup Global Markets Limited 317,866株（0.96%）-0.33% |
| 04/08 | 5,820 | 5,820 | 5,780 | 5,790 | 0% | 55,600 | 1899億6227万 | +1.1% |
| 04/07 | 5,840 | 5,880 | 5,790 | 5,790 | -0.69% | 25,300 | 1899億6227万 | +0.99% |
| 04/06 | 5,780 | 5,870 | 5,770 | 5,830 | +0.17% | 20,800 | 1912億7462万 | +1.5% |
| 04/06 | （空売り報告）Citigroup Global Markets Limited 425,566株（1.29%）-0.02% |
| 04/03 | 5,790 | 5,850 | 5,780 | 5,820 | 0% | 25,500 | 1909億4653万 | +1.13% |
| 04/02 | 5,790 | 5,900 | 5,790 | 5,820 | +0.52% | 47,700 | 1909億4653万 | +1.01% |
| 04/01 | 5,680 | 5,810 | 5,670 | 5,790 | +3.39% | 61,200 | 1899億6227万 | +0.35% |
| 04/01 | （空売り報告）Citigroup Global Markets Limited 431,866株（1.31%）-0.25% |
| 03/31 | 5,550 | 5,670 | 5,550 | 5,600 | -0.18% | 69,100 | 1837億2862万 | -3.11% |
| 03/30 | 5,450 | 5,620 | 5,370 | 5,610 | -2.6% | 68,000 | 1840億5671万 | -3.21% |
| 03/27 | 5,700 | 5,760 | 5,670 | 5,760 | +1.59% | 73,500 | 1889億7801万 | -0.91% |
| 03/26 | 5,690 | 5,740 | 5,630 | 5,670 | -0.35% | 47,100 | 1860億2523万 | -2.58% |
| 03/25 | 5,650 | 5,740 | 5,650 | 5,690 | +0.53% | 33,100 | 1866億8140万 | -2.35% |
| 03/24 | 5,570 | 5,680 | 5,570 | 5,660 | +2.35% | 53,000 | 1856億9714万 | -2.97% |
| 03/23 | （5%ルール）岡田直己（1.56%）ジャパンフードビジネス代表取締役岡田直己（32.67%） |
| 03/23 | 5,520 | 5,560 | 5,460 | 5,530 | -1.6% | 64,600 | 1814億3201万 | -5.34% |
| 03/19 | 5,690 | 5,770 | 5,620 | 5,620 | -2.26% | 47,500 | 1843億8479万 | -4.05% |
| 03/18 | 5,680 | 5,800 | 5,680 | 5,750 | +1.59% | 41,900 | 1886億4992万 | -1.98% |
| 03/17 | 5,620 | 5,700 | 5,620 | 5,660 | +1.43% | 36,000 | 1856億9714万 | -3.58% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 514,966株（1.56%）新規 |
| 03/16 | 5,640 | 5,650 | 5,550 | 5,580 | -0.71% | 54,600 | 1830億7245万 | -5.02% |
| 03/13 | 5,580 | 5,710 | 5,550 | 5,620 | 0% | 74,600 | 1843億8479万 | -4.42% |
| 03/12 | 5,710 | 5,730 | 5,610 | 5,620 | -2.26% | 54,400 | 1843億8479万 | -4.47% |
| 03/11 | 5,800 | 5,810 | 5,720 | 5,750 | -0.17% | 71,300 | 1886億4992万 | -2.24% |
| 03/10 | 5,840 | 5,900 | 5,760 | 5,760 | -1.03% | 55,700 | 1889億7801万 | -1.97% |
| 03/09 | 5,760 | 5,850 | 5,710 | 5,820 | -1.69% | 77,400 | 1909億4653万 | -0.85% |
| 03/06 | 5,870 | 5,920 | 5,830 | 5,920 | +0.51% | 37,800 | 1942億2740万 | +1.01% |
| 02/27 | （IR情報）15:30 指名・報酬委員会設置のお知らせ |
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。
