| 2026 |
| 06/02 | 10,540 | 10,635 | 10,430 | 10,510 | -2.87% | 326,000 | 1兆1653億 | -3.01% |
| 06/01 | （IR情報）15:30 (訂正)「株主提案に関する書面の受領および当社取締役会の意見に関するお知らせ」の一部訂正について |
| 06/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/01 | 11,130 | 11,130 | 10,795 | 10,820 | -3.05% | 421,500 | 1兆1997億 | -0.2% |
| 05/29 | 11,110 | 11,260 | 11,100 | 11,160 | +0.27% | 442,500 | 1兆2374億 | +2.95% |
| 05/28 | 11,110 | 11,220 | 11,055 | 11,130 | +0.18% | 470,400 | 1兆2341億 | +2.83% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 685,283株（0.61%）+0.02% |
| 05/27 | 11,080 | 11,325 | 10,995 | 11,110 | +1% | 424,600 | 1兆2318億 | +2.78% |
| 05/26 | 11,000 | 11,120 | 10,940 | 11,000 | -0.36% | 379,900 | 1兆2196億 | +1.85% |
| 05/25 | 11,020 | 11,185 | 10,930 | 11,040 | +0.05% | 417,400 | 1兆2241億 | +2.23% |
| 05/22 | （IR情報）15:30 株主提案に関する書面の受領および当社取締役会の意見に関するお知らせ |
| 05/22 | 11,050 | 11,145 | 10,975 | 11,035 | -0.14% | 508,000 | 1兆2235億 | +2.21% |
| 05/21 | 11,000 | 11,235 | 10,955 | 11,050 | -0.14% | 379,000 | 1兆2252億 | +2.34% |
| 05/20 | 11,100 | 11,190 | 10,885 | 11,065 | +0.27% | 333,400 | 1兆2268億 | +2.52% |
| 05/19 | 11,100 | 11,110 | 10,905 | 11,035 | +1.28% | 301,300 | 1兆2235億 | +2.23% |
| 05/18 | 10,980 | 11,190 | 10,885 | 10,895 | +0.88% | 608,900 | 1兆2080億 | +0.91% |
| 05/15 | （IR情報）12:20 代表取締役の異動に関するお知らせ |
| 05/15 | （IR情報）12:20 2026年3月期決算説明会資料 |
| 05/15 | （IR情報）12:20 投資単位の引下げに関する考え方及び方針等について |
| 05/15 | （IR情報）12:20 自己株式取得に係る事項の決定に関するお知らせ |
| 05/15 | （IR情報）12:20 剰余金の配当(期末配当・増配)に関するお知らせ |
| 05/15 | （IR情報）12:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 10,550 | 10,955 | 10,150 | 10,800 | +4.4% | 1,096,400 | 1兆1975億 | -0.02% |
| 05/14 | （IR情報）15:30 連結子会社(ユタカフーズ株式会社)の業績予想の修正に関するお知らせ |
| 05/14 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年5月12日) |
| 05/14 | 10,500 | 10,515 | 10,260 | 10,345 | -0.53% | 365,000 | 1兆1470億 | -4.28% |
| 05/13 | 10,560 | 10,690 | 10,390 | 10,400 | -1.23% | 572,000 | 1兆1531億 | -4.01% |
| 05/12 | 10,600 | 10,740 | 10,495 | 10,530 | -0.8% | 341,600 | 1兆1675億 | -3.05% |
| 05/11 | 10,770 | 10,850 | 10,585 | 10,615 | -1.44% | 366,000 | 1兆1770億 | -2.53% |
| 05/08 | 10,810 | 10,880 | 10,610 | 10,770 | -0.37% | 496,400 | 1兆1941億 | -1.25% |
| 05/07 | 10,700 | 11,030 | 10,690 | 10,810 | +1.45% | 695,600 | 1兆1986億 | -0.93% |
| 05/01 | 10,745 | 10,760 | 10,615 | 10,655 | -1.25% | 200,000 | 1兆1814億 | -2.43% |
| 04/30 | 10,905 | 10,905 | 10,770 | 10,790 | -0.96% | 370,300 | 1兆1964億 | -1.33% |
| 04/28 | 10,880 | 10,985 | 10,810 | 10,895 | +0.18% | 244,400 | 1兆2080億 | -0.36% |
| 04/27 | 10,820 | 10,940 | 10,750 | 10,875 | +0.46% | 250,100 | 1兆2058億 | -0.48% |
| 04/24 | 10,955 | 11,025 | 10,805 | 10,825 | +0.79% | 368,500 | 1兆2002億 | -0.81% |
| 04/23 | 10,605 | 10,875 | 10,575 | 10,740 | +0.85% | 390,300 | 1兆1908億 | -1.59% |
| 04/22 | 10,840 | 10,895 | 10,565 | 10,650 | -1.3% | 326,300 | 1兆1808億 | -2.54% |
| 04/21 | 10,805 | 10,875 | 10,740 | 10,790 | +0.37% | 183,600 | 1兆1964億 | -1.33% |
| 04/20 | 10,780 | 10,830 | 10,745 | 10,750 | -0.32% | 252,100 | 1兆1919億 | -1.71% |
| 04/17 | 10,805 | 10,925 | 10,785 | 10,785 | -0.55% | 305,200 | 1兆1958億 | -1.46% |
| 04/16 | 10,985 | 10,985 | 10,845 | 10,845 | -1.32% | 268,600 | 1兆2025億 | -1.03% |
| 04/15 | 10,965 | 11,035 | 10,955 | 10,990 | +0.37% | 271,500 | 1兆2185億 | +0.05% |
| 04/14 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年5月12日) |
| 04/14 | 11,005 | 11,070 | 10,945 | 10,950 | -1.08% | 290,100 | 1兆2141億 | -0.51% |
| 04/13 | 10,985 | 11,135 | 10,985 | 11,070 | +1.05% | 234,900 | 1兆2274億 | +0.34% |
| 04/10 | 11,010 | 11,115 | 10,955 | 10,955 | -1.08% | 183,600 | 1兆2147億 | -0.93% |
| 04/09 | 11,140 | 11,250 | 11,040 | 11,075 | -0.49% | 179,900 | 1兆2280億 | -0.13% |
| 04/08 | 11,230 | 11,280 | 11,030 | 11,130 | +1.18% | 311,300 | 1兆2341億 | +0.14% |
| 04/07 | 11,075 | 11,130 | 10,980 | 11,000 | +0.46% | 136,700 | 1兆2196億 | -1.27% |
| 04/06 | 11,080 | 11,110 | 10,950 | 10,950 | -0.5% | 130,800 | 1兆2141億 | -2.19% |
| 04/03 | 11,050 | 11,060 | 10,795 | 11,005 | -0.54% | 248,200 | 1兆2202億 | -2.17% |
| 04/02 | 11,220 | 11,285 | 11,065 | 11,065 | -1.95% | 258,400 | 1兆2268億 | -2.05% |
| 04/01 | 11,180 | 11,325 | 11,080 | 11,285 | +2.59% | 265,400 | 1兆2512億 | -0.55% |
| 03/31 | 10,915 | 11,100 | 10,915 | 11,000 | +0.92% | 294,900 | 1兆2196億 | -3.31% |
| 03/30 | 10,650 | 10,925 | 10,555 | 10,900 | -1.13% | 248,000 | 1兆2086億 | -4.52% |
| 03/27 | 11,010 | 11,130 | 11,000 | 11,025 | -0.05% | 384,500 | 1兆2224億 | -3.77% |
| 03/26 | 10,795 | 11,075 | 10,700 | 11,030 | +2.56% | 464,200 | 1兆2230億 | -4.06% |
| 03/25 | 10,865 | 10,890 | 10,730 | 10,755 | +0.23% | 414,700 | 1兆1925億 | -6.79% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 661,076株（0.59%）-0.01% |
| 03/24 | 10,750 | 10,785 | 10,645 | 10,730 | +2% | 204,100 | 1兆1897億 | -7.36% |
| 03/23 | 10,655 | 10,665 | 10,455 | 10,520 | -2.77% | 323,600 | 1兆1664億 | -9.54% |
| 03/19 | 10,900 | 10,995 | 10,815 | 10,820 | -2.48% | 507,100 | 1兆1997億 | -7.43% |
| 03/18 | 10,835 | 11,100 | 10,800 | 11,095 | +2.31% | 293,900 | 1兆2302億 | -5.49% |
| 03/17 | 10,835 | 10,935 | 10,795 | 10,845 | 0% | 289,300 | 1兆2025億 | -7.92% |
| 03/16 | 11,075 | 11,145 | 10,815 | 10,845 | -1% | 316,200 | 1兆2025億 | -8.23% |
| 03/13 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年5月12日) |
| 03/13 | 10,855 | 11,020 | 10,820 | 10,955 | -1.44% | 541,500 | 1兆2147億 | -7.59% |
| 03/12 | 11,215 | 11,245 | 10,950 | 11,115 | -3.47% | 463,200 | 1兆2324億 | -6.37% |
| 03/11 | 11,695 | 11,775 | 11,515 | 11,515 | -0.04% | 248,400 | 1兆2767億 | -3.1% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 669,079株（0.6%）+0.1% |
| 03/10 | 11,785 | 11,915 | 11,445 | 11,520 | -0.56% | 399,100 | 1兆2773億 | -2.91% |
| 03/09 | 11,745 | 11,750 | 11,295 | 11,585 | -1.24% | 557,300 | 1兆2845億 | -2.2% |
| 03/06 | 11,620 | 11,850 | 11,610 | 11,730 | +0.04% | 306,000 | 1兆3006億 | -0.76% |
| 03/05 | 11,995 | 12,045 | 11,715 | 11,725 | +0.21% | 478,900 | 1兆3000億 | -0.56% |
| 03/04 | 11,610 | 11,795 | 11,545 | 11,700 | -0.93% | 389,200 | 1兆2973億 | -0.58% |
| 03/03 | 12,145 | 12,155 | 11,785 | 11,810 | -4.41% | 283,500 | 1兆3095億 | +0.62% |
| 03/02 | 12,150 | 12,405 | 12,090 | 12,355 | +0.49% | 206,400 | 1兆3699億 | +5.54% |
| 02/27 | 12,200 | 12,355 | 12,130 | 12,295 | +0.78% | 229,200 | 1兆3632億 | +5.44% |
| 02/26 | 12,295 | 12,350 | 12,200 | 12,200 | -0.89% | 188,000 | 1兆3527億 | +5.01% |
| 02/25 | 12,185 | 12,310 | 12,075 | 12,310 | +2.37% | 254,800 | 1兆3649億 | +6.29% |
| 02/24 | 12,145 | 12,150 | 11,970 | 12,025 | +0.21% | 242,000 | 1兆3333億 | +4.2% |
| 02/20 | 11,900 | 12,020 | 11,870 | 12,000 | +0.63% | 241,900 | 1兆3305億 | +4.37% |
| 02/19 | 11,920 | 11,955 | 11,720 | 11,925 | -0.87% | 251,300 | 1兆3222億 | +4.06% |
| 02/18 | 12,015 | 12,340 | 12,015 | 12,030 | -0.25% | 433,900 | 1兆3338億 | +5.38% |
| 02/17 | 11,890 | 12,100 | 11,855 | 12,060 | +1.94% | 379,200 | 1兆3372億 | +6.07% |
| 02/16 | 11,930 | 12,025 | 11,640 | 11,830 | -0.96% | 322,200 | 1兆3117億 | +4.54% |
| 02/13 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年5月12日) |
| 02/13 | 11,845 | 12,035 | 11,800 | 11,945 | -0.25% | 474,200 | 1兆3244億 | +5.96% |
| 02/12 | 12,030 | 12,080 | 11,905 | 11,975 | -0.91% | 406,400 | 1兆3278億 | +6.68% |
| 02/10 | 12,065 | 12,150 | 11,965 | 12,085 | +0.17% | 241,900 | 1兆3399億 | +8.09% |
| 02/09 | 12,050 | 12,185 | 11,810 | 12,065 | +1.9% | 270,400 | 1兆3377億 | +8.4% |
| 02/06 | 11,800 | 11,885 | 11,700 | 11,840 | +0.59% | 336,500 | 1兆3128億 | +6.89% |
| 02/05 | 11,570 | 11,785 | 11,380 | 11,770 | +3.52% | 569,300 | 1兆3050億 | +6.66% |
| 02/04 | 11,390 | 11,540 | 11,115 | 11,370 | -0.35% | 483,000 | 1兆2607億 | +3.37% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 563,353株（0.5%）再IN |
| 02/03 | 11,135 | 11,410 | 11,065 | 11,410 | +3.12% | 455,800 | 1兆2651億 | +3.94% |
| 02/02 | 11,330 | 11,410 | 11,010 | 11,065 | +0.32% | 569,900 | 1兆2268億 | +0.99% |
| 01/30 | （IR情報）12:30 2026年3月期第3四半期決算参考資料 |
| 01/30 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 11,225 | 11,635 | 10,770 | 11,030 | +0.64% | 914,100 | 1兆2230億 | +0.68% |
| 01/29 | 10,880 | 11,050 | 10,785 | 10,960 | -0.32% | 357,700 | 1兆2152億 | +0.11% |
| 01/28 | 11,070 | 11,150 | 10,950 | 10,995 | -1.3% | 378,900 | 1兆2191億 | +0.41% |
| 01/27 | 11,045 | 11,210 | 11,000 | 11,140 | +1.97% | 432,600 | 1兆2352億 | +1.71% |
| 01/26 | 10,955 | 11,050 | 10,780 | 10,925 | -1.27% | 394,800 | 1兆2113億 | -0.19% |
| 01/23 | 11,235 | 11,350 | 10,955 | 11,065 | -1.21% | 457,800 | 1兆2268億 | +1.01% |
| 01/22 | 11,230 | 11,285 | 11,075 | 11,200 | -0.27% | 338,000 | 1兆2418億 | +2.17% |
| 01/21 | 11,260 | 11,380 | 11,160 | 11,230 | -0.71% | 422,500 | 1兆2451億 | +2.54% |
| 01/20 | 11,210 | 11,380 | 11,180 | 11,310 | +0.53% | 344,500 | 1兆2540億 | +3.43% |
| 01/19 | 11,100 | 11,345 | 11,070 | 11,250 | +2.46% | 449,000 | 1兆2474億 | +3.1% |
| 01/16 | 10,955 | 11,050 | 10,820 | 10,980 | -0.54% | 267,200 | 1兆2174億 | +0.85% |
| 01/15 | 10,895 | 11,095 | 10,875 | 11,040 | +1.85% | 249,900 | 1兆2241億 | +1.49% |
| 01/14 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年5月12日) |
| 01/14 | 10,810 | 10,890 | 10,720 | 10,840 | -0.37% | 285,300 | 1兆2019億 | -0.18% |
| 01/13 | 10,900 | 11,075 | 10,805 | 10,880 | +1.59% | 276,200 | 1兆2063億 | +0.19% |
| 01/09 | 10,750 | 10,770 | 10,665 | 10,710 | -0.37% | 470,100 | 1兆1875億 | -1.3% |
| 01/08 | 10,690 | 10,770 | 10,645 | 10,750 | 0% | 424,100 | 1兆1919億 | -1% |
| 01/07 | 10,585 | 10,840 | 10,490 | 10,750 | -0.83% | 435,900 | 1兆1919億 | -1.09% |
| 01/06 | 10,865 | 10,895 | 10,805 | 10,840 | +0.14% | 177,900 | 1兆2019億 | -0.43% |
| 01/05 | 10,735 | 10,830 | 10,710 | 10,825 | +0.7% | 193,200 | 1兆2002億 | -0.72% |
| 2025 |
| 12/30 | 10,800 | 10,810 | 10,720 | 10,750 | -0.37% | 146,300 | 1兆1919億 | -1.51% |
| 12/25 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
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。
