| 2025 |
| 10/29 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 10/29 | 3,825 | 3,825 | 3,695 | 3,695 | -3.9% | 7,300 | 306億3894万 | -2.17% |
| 10/28 | 3,860 | 3,860 | 3,780 | 3,845 | -0.39% | 12,900 | 318億8274万 | +1.72% |
| 10/27 | 3,870 | 3,880 | 3,840 | 3,860 | -0.26% | 10,800 | 320億712万 | +2.25% |
| 10/24 | 3,880 | 3,900 | 3,850 | 3,870 | -0.13% | 13,800 | 320億9004万 | +2.68% |
| 10/23 | 3,845 | 3,885 | 3,845 | 3,875 | +0.26% | 14,100 | 321億3150万 | +2.92% |
| 10/22 | 3,800 | 3,880 | 3,800 | 3,865 | +1.18% | 23,600 | 320億4858万 | +2.77% |
| 10/21 | 3,810 | 3,825 | 3,805 | 3,820 | -0.13% | 14,400 | 316億7544万 | +1.68% |
| 10/20 | 3,850 | 3,870 | 3,810 | 3,825 | -0.65% | 16,200 | 317億1690万 | +1.86% |
| 10/17 | 3,845 | 3,870 | 3,830 | 3,850 | +0.65% | 18,400 | 319億2420万 | +2.53% |
| 10/16 | 3,900 | 3,920 | 3,805 | 3,825 | -2.42% | 11,600 | 317億1690万 | +1.92% |
| 10/15 | 3,800 | 3,925 | 3,800 | 3,920 | +3.16% | 40,400 | 325億464万 | +4.45% |
| 10/14 | 3,725 | 3,800 | 3,725 | 3,800 | +0.66% | 22,400 | 315億960万 | +1.36% |
| 10/10 | 3,725 | 3,775 | 3,720 | 3,775 | +0.4% | 12,900 | 313億230万 | +0.64% |
| 10/09 | 3,745 | 3,760 | 3,710 | 3,760 | 0% | 12,800 | 311億7792万 | +0.21% |
| 10/08 | 3,740 | 3,790 | 3,740 | 3,760 | +0.53% | 21,400 | 311億7792万 | +0.16% |
| 10/07 | 3,730 | 3,755 | 3,665 | 3,740 | +0.4% | 30,800 | 310億1208万 | -0.43% |
| 10/06 | 3,700 | 3,730 | 3,655 | 3,725 | +0.68% | 24,800 | 308億8770万 | -0.83% |
| 10/03 | 3,520 | 3,770 | 3,520 | 3,700 | +5.56% | 46,700 | 306億8040万 | -1.54% |
| 10/02 | （IR情報）15:30 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/02 | 3,525 | 3,565 | 3,480 | 3,505 | -2.23% | 25,000 | 290億6346万 | -6.81% |
| 10/01 | 3,625 | 3,645 | 3,575 | 3,585 | -1.92% | 32,600 | 297億2682万 | -5.01% |
| 09/30 | 3,715 | 3,755 | 3,620 | 3,655 | -2.66% | 39,500 | 303億726万 | -3.41% |
| 09/29 | 3,835 | 3,860 | 3,755 | 3,755 | -2.21% | 25,800 | 311億3646万 | -0.92% |
| 09/26 | 3,785 | 3,840 | 3,785 | 3,840 | +1.32% | 51,400 | 318億4128万 | +1.24% |
| 09/25 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 09/25 | （IR情報）15:30 株式交換契約に係る株主総会の承認可決に関するお知らせ |
| 09/25 | 3,790 | 3,795 | 3,770 | 3,790 | 0% | 9,900 | 314億2668万 | -0.11% |
| 09/24 | 3,750 | 3,810 | 3,750 | 3,790 | +0.66% | 19,200 | 314億2668万 | -0.13% |
| 09/22 | 3,725 | 3,790 | 3,725 | 3,765 | +1.35% | 10,600 | 312億1938万 | -0.79% |
| 09/19 | 3,715 | 3,745 | 3,715 | 3,715 | 0% | 6,200 | 308億478万 | -2.11% |
| 09/18 | 3,780 | 3,800 | 3,715 | 3,715 | -1.2% | 6,600 | 308億478万 | -2.13% |
| 09/17 | 3,760 | 3,800 | 3,760 | 3,760 | -0.4% | 11,400 | 311億7792万 | -1.03% |
| 09/16 | 3,755 | 3,805 | 3,755 | 3,775 | 0% | 17,300 | 313億230万 | -0.66% |
| 09/12 | 3,805 | 3,815 | 3,775 | 3,775 | -0.13% | 8,500 | 313億230万 | -0.71% |
| 09/11 | 3,810 | 3,840 | 3,780 | 3,780 | -0.66% | 9,800 | 313億4376万 | -0.66% |
| 09/10 | 3,815 | 3,840 | 3,805 | 3,805 | 0% | 2,500 | 315億5106万 | -0.13% |
| 09/09 | 3,830 | 3,845 | 3,805 | 3,805 | -0.78% | 4,900 | 315億5106万 | -0.13% |
| 09/08 | 3,825 | 3,875 | 3,825 | 3,835 | +0.26% | 5,300 | 317億9982万 | +0.66% |
| 09/05 | 3,840 | 3,865 | 3,825 | 3,825 | -0.13% | 7,900 | 317億1690万 | +0.45% |
| 09/04 | 3,830 | 3,860 | 3,825 | 3,830 | +0.39% | 8,600 | 317億5836万 | +0.68% |
| 09/03 | 3,815 | 3,825 | 3,795 | 3,815 | 0% | 7,800 | 316億3398万 | +0.42% |
| 09/02 | 3,790 | 3,840 | 3,790 | 3,815 | +0.13% | 9,300 | 316億3398万 | +0.61% |
| 09/01 | 3,725 | 3,830 | 3,725 | 3,810 | +2.01% | 6,200 | 315億9252万 | +0.66% |
| 08/29 | 3,780 | 3,780 | 3,730 | 3,735 | -1.19% | 3,900 | 309億7062万 | -1.19% |
| 08/28 | 3,780 | 3,800 | 3,780 | 3,780 | +0.13% | 4,800 | 313億4376万 | +0.13% |
| 08/27 | 3,770 | 3,815 | 3,765 | 3,775 | -0.92% | 15,500 | 313億230万 | +0.27% |
| 08/26 | 3,800 | 3,815 | 3,780 | 3,810 | -0.65% | 3,900 | 315億9252万 | +1.44% |
| 08/25 | 3,805 | 3,835 | 3,795 | 3,835 | +0.79% | 4,900 | 317億9982万 | +2.43% |
| 08/22 | 3,830 | 3,840 | 3,805 | 3,805 | -0.65% | 8,600 | 315億5106万 | +2.01% |
| 08/21 | 3,880 | 3,880 | 3,830 | 3,830 | -1.03% | 6,400 | 317億5836万 | +3.04% |
| 08/20 | 3,825 | 3,890 | 3,825 | 3,870 | +1.18% | 16,700 | 320億9004万 | +4.57% |
| 08/19 | 3,800 | 3,845 | 3,795 | 3,825 | +1.06% | 14,000 | 317億1690万 | +3.86% |
| 08/18 | 3,750 | 3,830 | 3,750 | 3,785 | +0.53% | 15,100 | 313億8522万 | +3.13% |
| 08/15 | 3,730 | 3,765 | 3,720 | 3,765 | +0.8% | 12,700 | 312億1938万 | +2.95% |
| 08/14 | 3,740 | 3,780 | 3,730 | 3,735 | -1.32% | 9,100 | 309億7062万 | +2.41% |
| 08/13 | 3,795 | 3,810 | 3,780 | 3,785 | -0.39% | 10,100 | 313億8522万 | +3.98% |
| 08/12 | 3,820 | 3,845 | 3,795 | 3,800 | -0.78% | 11,100 | 315億960万 | +4.65% |
| 08/08 | 3,835 | 3,860 | 3,810 | 3,830 | -0.39% | 7,300 | 317億5836万 | +6.24% |
| 08/07 | 3,890 | 3,890 | 3,830 | 3,845 | -1.16% | 7,200 | 318億8274万 | +8.1% |
| 08/06 | 3,815 | 3,890 | 3,785 | 3,890 | +1.83% | 10,700 | 322億5588万 | +10.89% |
| 08/05 | 3,830 | 3,845 | 3,800 | 3,820 | +0.26% | 10,800 | 316億7544万 | +10.5% |
| 08/04 | 3,750 | 3,840 | 3,750 | 3,810 | +0.66% | 27,100 | 315億9252万 | +11.76% |
| 08/01 | 3,710 | 3,785 | 3,710 | 3,785 | +1.75% | 13,000 | 313億8522万 | +12.65% |
| 07/31 | 3,705 | 3,720 | 3,675 | 3,720 | +0.27% | 7,900 | 308億4624万 | +12.28% |
| 07/30 | 3,625 | 3,720 | 3,625 | 3,710 | +2.34% | 14,100 | 307億6332万 | +13.53% |
| 07/29 | 3,650 | 3,660 | 3,590 | 3,625 | -0.55% | 11,700 | 300億5850万 | +12.44% |
| 07/28 | 3,655 | 3,685 | 3,640 | 3,645 | -0.95% | 9,700 | 302億2434万 | +14.51% |
| 07/25 | 3,620 | 3,680 | 3,620 | 3,680 | +1.66% | 20,100 | 305億1456万 | +17.16% |
| 07/24 | 3,535 | 3,620 | 3,535 | 3,620 | +2.4% | 37,700 | 300億1704万 | +16.81% |
| 07/23 | 3,535 | 3,545 | 3,510 | 3,535 | -0.14% | 9,700 | 293億1222万 | +15.6% |
| 07/22 | 3,525 | 3,565 | 3,520 | 3,540 | +1% | 13,800 | 293億5368万 | +17.22% |
| 07/18 | 3,500 | 3,550 | 3,500 | 3,505 | +0.72% | 21,500 | 290億6346万 | +17.54% |
| 07/17 | 3,470 | 3,515 | 3,470 | 3,480 | -0.43% | 29,600 | 288億5616万 | +18.13% |
| 07/16 | 3,415 | 3,500 | 3,415 | 3,495 | +2.19% | 15,500 | 289億8054万 | +20.06% |
| 07/15 | 3,425 | 3,450 | 3,400 | 3,420 | -0.15% | 17,000 | 283億5864万 | +18.96% |
| 07/14 | 3,475 | 3,500 | 3,425 | 3,425 | -2.14% | 14,200 | 284億10万 | +20.51% |
| 07/11 | 3,470 | 3,510 | 3,470 | 3,500 | +0.86% | 18,500 | 290億2200万 | +24.6% |
| 07/10 | 3,455 | 3,495 | 3,405 | 3,470 | -0.72% | 24,500 | 287億7324万 | +25.09% |
| 07/09 | 3,570 | 3,570 | 3,480 | 3,495 | -2.1% | 21,100 | 289億8054万 | +27.6% |
| 07/08 | 3,540 | 3,600 | 3,505 | 3,570 | +0.56% | 75,700 | 296億244万 | +32.08% |
| 07/07 | 3,565 | 3,565 | 3,475 | 3,550 | +12.7% | 201,600 | 294億3660万 | +33.26% |
| 07/04 | 3,150 | 3,150 | 3,150 | 3,150 | +19% | 26,700 | 261億1980万 | +19.95% |
| 07/03 | （IR情報）15:30 主要株主の異動のお知らせ |
| 07/03 | （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 |
| 07/03 | （IR情報）15:30 配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 07/03 | （IR情報）15:30 2025年11月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/03 | （IR情報）15:30 キユーピー株式会社によるアヲハタ株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 07/03 | 2,611 | 2,649 | 2,607 | 2,647 | +1.22% | 5,800 | 219億4892万 | +1.65% |
| 07/02 | 2,615 | 2,621 | 2,611 | 2,615 | 0% | 1,100 | 216億8358万 | +0.5% |
| 07/01 | 2,617 | 2,620 | 2,597 | 2,615 | +0.19% | 4,300 | 216億8358万 | +0.5% |
| 06/30 | 2,614 | 2,616 | 2,610 | 2,610 | +0.35% | 1,700 | 216億4212万 | +0.35% |
| 06/27 | 2,606 | 2,607 | 2,600 | 2,601 | -0.19% | 2,800 | 215億6749万 | +0.04% |
| 06/26 | 2,600 | 2,608 | 2,598 | 2,606 | +0.27% | 1,800 | 216億895万 | +0.27% |
| 06/25 | 2,609 | 2,609 | 2,599 | 2,599 | -0.31% | 2,100 | 215億5090万 | 0% |
| 06/24 | 2,600 | 2,608 | 2,598 | 2,607 | +0.35% | 2,100 | 216億1724万 | +0.35% |
| 06/23 | 2,601 | 2,611 | 2,598 | 2,598 | -0.12% | 1,400 | 215億4261万 | +0.04% |
| 06/20 | 2,611 | 2,612 | 2,601 | 2,601 | -0.38% | 700 | 215億6749万 | +0.15% |
| 06/19 | 2,595 | 2,611 | 2,595 | 2,611 | +0.62% | 1,600 | 216億5041万 | +0.58% |
| 06/18 | 2,596 | 2,596 | 2,595 | 2,595 | -0.04% | 500 | 215億1774万 | 0% |
| 06/17 | 2,597 | 2,600 | 2,593 | 2,596 | 0% | 1,100 | 215億2603万 | +0.04% |
| 06/16 | 2,600 | 2,603 | 2,596 | 2,596 | -0.27% | 1,700 | 215億2603万 | +0.08% |
| 06/13 | 2,602 | 2,604 | 2,598 | 2,603 | +0.04% | 1,700 | 215億8407万 | +0.39% |
| 06/12 | 2,597 | 2,602 | 2,597 | 2,602 | +0.23% | 700 | 215億7578万 | +0.39% |
| 06/11 | 2,603 | 2,603 | 2,596 | 2,596 | -0.27% | 200 | 215億2603万 | +0.15% |
| 06/10 | 2,604 | 2,604 | 2,597 | 2,603 | +0.12% | 1,800 | 215億8407万 | +0.46% |
| 06/09 | 2,603 | 2,603 | 2,600 | 2,600 | -0.12% | 800 | 215億5920万 | +0.39% |
| 06/06 | 2,605 | 2,605 | 2,601 | 2,603 | +0.04% | 1,000 | 215億8407万 | +0.54% |
| 06/05 | 2,603 | 2,603 | 2,602 | 2,602 | -0.04% | 500 | 215億7578万 | +0.54% |
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。
