| 2026 |
| 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% |
| 03/05 | 5,930 | 5,970 | 5,870 | 5,890 | +1.03% | 51,300 | 1932億4314万 | +0.7% |
| 03/04 | 5,850 | 5,850 | 5,760 | 5,830 | -1.85% | 82,800 | 1912億7462万 | -0.19% |
| 03/03 | 6,030 | 6,030 | 5,900 | 5,940 | -2.14% | 101,300 | 1948億8357万 | +1.83% |
| 03/02 | 6,000 | 6,160 | 5,970 | 6,070 | -0.33% | 45,800 | 1991億4870万 | +4.26% |
| 02/27 | （IR情報）15:30 指名・報酬委員会設置のお知らせ |
| 02/27 | 6,020 | 6,120 | 5,990 | 6,090 | +1.67% | 68,000 | 1998億487万 | +4.89% |
| 02/26 | 6,020 | 6,020 | 5,930 | 5,990 | -0.66% | 112,400 | 1965億2401万 | +3.65% |
| 02/25 | 6,050 | 6,070 | 5,960 | 6,030 | -0.33% | 82,500 | 1978億3635万 | +4.69% |
| 02/24 | 5,990 | 6,080 | 5,940 | 6,050 | +0.83% | 110,400 | 1984億9253万 | +5.44% |
| 02/20 | 5,940 | 6,080 | 5,940 | 6,000 | -0.5% | 66,500 | 1968億5209万 | +5.01% |
| 02/19 | 5,940 | 6,050 | 5,900 | 6,030 | +1.86% | 60,600 | 1978億3635万 | +5.99% |
| 02/18 | 5,890 | 5,960 | 5,860 | 5,920 | +1.2% | 42,700 | 1942億2740万 | +4.56% |
| 02/17 | 5,850 | 5,900 | 5,830 | 5,850 | 0% | 48,100 | 1919億3079万 | +3.72% |
| 02/16 | 5,890 | 5,970 | 5,820 | 5,850 | -0.68% | 52,200 | 1919億3079万 | +4.09% |
| 02/13 | 5,960 | 5,960 | 5,870 | 5,890 | -0.17% | 53,300 | 1932億4314万 | +5.18% |
| 02/12 | 5,880 | 5,940 | 5,860 | 5,900 | +0.85% | 66,600 | 1935億7122万 | +5.73% |
| 02/10 | 5,840 | 5,900 | 5,800 | 5,850 | 0% | 71,300 | 1919億3079万 | +5.25% |
| 02/09 | 5,800 | 5,880 | 5,710 | 5,850 | +1.39% | 89,100 | 1919億3079万 | +5.63% |
| 02/06 | （IR情報）10:00 2026年3月期第3四半期決算説明会資料 |
| 02/06 | （IR情報）10:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 5,690 | 5,860 | 5,600 | 5,770 | +1.05% | 265,800 | 1893億610万 | +4.6% |
| 02/05 | 5,760 | 5,760 | 5,700 | 5,710 | +0.35% | 71,900 | 1873億3757万 | +3.84% |
| 02/04 | 5,610 | 5,710 | 5,580 | 5,690 | +1.61% | 76,200 | 1866億8140万 | +3.74% |
| 02/03 | 5,600 | 5,630 | 5,550 | 5,600 | 0% | 121,900 | 1837億2862万 | +2.38% |
| 02/02 | 5,640 | 5,640 | 5,550 | 5,600 | 0% | 62,300 | 1837億2862万 | +2.68% |
| 01/30 | 5,640 | 5,640 | 5,550 | 5,600 | -0.18% | 66,000 | 1837億2862万 | +2.94% |
| 01/29 | 5,590 | 5,670 | 5,570 | 5,610 | -0.18% | 62,600 | 1840億5671万 | +3.41% |
| 01/28 | 5,670 | 5,690 | 5,590 | 5,620 | -1.06% | 115,000 | 1843億8479万 | +3.84% |
| 01/27 | 5,650 | 5,680 | 5,600 | 5,680 | +0.71% | 77,000 | 1863億5331万 | +5.24% |
| 01/26 | 5,650 | 5,700 | 5,610 | 5,640 | -0.18% | 73,800 | 1850億4097万 | +4.85% |
| 01/23 | 5,740 | 5,850 | 5,590 | 5,650 | -0.7% | 140,500 | 1853億6905万 | +5.35% |
| 01/20 | （IR情報）17:00 【訃報】 弊社創業者 岡田甲子男（特別相談役）逝去のお知らせ |
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。
