| 2026 |
| 04/24 | 760 | 762 | 759 | 762 | +0.26% | 2,000 | 141億6558万 | +0.26% |
| 04/23 | 762 | 764 | 758 | 760 | -0.39% | 1,300 | 141億2840万 | 0% |
| 04/22 | 767 | 767 | 756 | 763 | -0.52% | 6,000 | 141億8417万 | +0.53% |
| 04/21 | 766 | 767 | 761 | 767 | +0.13% | 2,500 | 142億5853万 | +1.05% |
| 04/20 | 765 | 766 | 761 | 766 | -0.13% | 4,600 | 142億3994万 | +0.92% |
| 04/17 | 768 | 768 | 763 | 767 | 0% | 4,400 | 142億5853万 | +1.05% |
| 04/16 | 766 | 767 | 764 | 767 | +0.13% | 3,200 | 142億5853万 | +1.19% |
| 04/15 | 767 | 768 | 760 | 766 | +0.13% | 4,700 | 142億3994万 | +1.06% |
| 04/14 | 764 | 767 | 760 | 765 | +0.39% | 4,000 | 142億2135万 | +1.06% |
| 04/13 | 762 | 765 | 762 | 762 | -0.52% | 3,900 | 141億6558万 | +0.66% |
| 04/10 | 765 | 766 | 762 | 766 | +0.13% | 4,700 | 142億3994万 | +1.32% |
| 04/09 | 762 | 766 | 762 | 765 | +0.39% | 7,000 | 142億2135万 | +1.19% |
| 04/08 | 759 | 762 | 756 | 762 | +0.26% | 8,100 | 141億6558万 | +0.93% |
| 04/07 | 758 | 760 | 757 | 760 | +0.4% | 2,400 | 141億2840万 | +0.66% |
| 04/06 | 756 | 759 | 756 | 757 | 0% | 1,900 | 140億7263万 | +0.26% |
| 04/03 | 756 | 759 | 752 | 757 | +0.53% | 6,000 | 140億7263万 | +0.4% |
| 04/02 | 755 | 759 | 753 | 753 | -0.26% | 6,000 | 139億9827万 | -0.13% |
| 04/01 | 752 | 756 | 752 | 755 | +0.4% | 5,000 | 140億3545万 | +0.13% |
| 03/31 | 753 | 755 | 750 | 752 | 0% | 6,200 | 139億7968万 | -0.27% |
| 03/30 | 750 | 752 | 747 | 752 | +0.27% | 6,000 | 139億7968万 | -0.27% |
| 03/27 | 750 | 753 | 750 | 750 | +0.13% | 4,400 | 139億4250万 | -0.53% |
| 03/26 | 754 | 754 | 746 | 749 | -0.79% | 16,900 | 139億2391万 | -0.66% |
| 03/25 | 756 | 759 | 754 | 755 | -0.13% | 3,200 | 140億3545万 | +0.13% |
| 03/24 | 758 | 758 | 753 | 756 | -0.13% | 4,600 | 140億5404万 | +0.27% |
| 03/23 | 755 | 758 | 754 | 757 | -0.39% | 6,400 | 140億7263万 | +0.4% |
| 03/19 | 760 | 760 | 757 | 760 | +0.26% | 5,400 | 141億2840万 | +0.8% |
| 03/18 | 757 | 760 | 754 | 758 | 0% | 4,400 | 140億9122万 | +0.66% |
| 03/17 | 760 | 760 | 755 | 758 | 0% | 4,100 | 140億9122万 | +0.66% |
| 03/16 | 758 | 759 | 755 | 758 | 0% | 2,700 | 140億9122万 | +0.8% |
| 03/13 | 757 | 758 | 754 | 758 | +0.13% | 1,800 | 140億9122万 | +0.8% |
| 03/12 | 758 | 758 | 753 | 757 | -0.13% | 5,900 | 140億7263万 | +0.66% |
| 03/11 | 753 | 758 | 752 | 758 | +0.93% | 6,900 | 140億9122万 | +0.93% |
| 03/10 | 750 | 751 | 748 | 751 | -0.13% | 12,900 | 139億6109万 | 0% |
| 03/09 | 750 | 754 | 750 | 752 | +0.4% | 6,500 | 139億7968万 | +0.13% |
| 03/06 | 751 | 752 | 748 | 749 | -0.27% | 7,000 | 139億2391万 | -0.27% |
| 03/05 | 753 | 759 | 751 | 751 | 0% | 5,900 | 139億6109万 | +0.13% |
| 03/04 | 751 | 752 | 750 | 751 | -0.4% | 7,500 | 139億6109万 | +0.13% |
| 03/03 | 756 | 759 | 753 | 754 | -0.26% | 5,300 | 140億1686万 | +0.53% |
| 03/02 | 752 | 758 | 752 | 756 | +0.53% | 8,700 | 140億5404万 | +0.8% |
| 02/27 | 754 | 756 | 751 | 752 | -0.13% | 11,200 | 139億7968万 | +0.4% |
| 02/26 | 752 | 754 | 751 | 753 | +0.13% | 4,700 | 139億9827万 | +0.53% |
| 02/25 | 752 | 752 | 750 | 752 | 0% | 3,900 | 139億7968万 | +0.4% |
| 02/24 | 751 | 753 | 750 | 752 | -0.13% | 4,900 | 139億7968万 | +0.4% |
| 02/20 | 751 | 753 | 751 | 753 | 0% | 3,200 | 139億9827万 | +0.67% |
| 02/19 | 752 | 753 | 750 | 753 | +0.13% | 4,100 | 139億9827万 | +0.67% |
| 02/18 | 751 | 752 | 750 | 752 | +0.27% | 3,300 | 139億7968万 | +0.53% |
| 02/17 | 751 | 752 | 749 | 750 | 0% | 6,100 | 139億4250万 | +0.4% |
| 02/16 | 750 | 750 | 748 | 750 | 0% | 5,100 | 139億4250万 | +0.4% |
| 02/13 | （IR情報）16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 2026年6月期第2四半期決算補足説明資料 |
| 02/13 | （IR情報）16:00 Smile Heart Foods Co., Ltd.（タイ王国）との事業連携覚書締結のお知らせ |
| 02/13 | 748 | 750 | 747 | 750 | 0% | 7,800 | 139億4250万 | +0.4% |
| 02/12 | 750 | 750 | 748 | 750 | 0% | 7,000 | 139億4250万 | +0.4% |
| 02/10 | 748 | 750 | 747 | 750 | 0% | 2,600 | 139億4250万 | +0.4% |
| 02/09 | 750 | 750 | 747 | 750 | +0.13% | 7,000 | 139億4250万 | +0.4% |
| 02/06 | 747 | 750 | 747 | 749 | 0% | 4,700 | 139億2391万 | +0.27% |
| 02/05 | 749 | 750 | 748 | 749 | 0% | 5,700 | 139億2391万 | +0.27% |
| 02/04 | 748 | 749 | 747 | 749 | +0.27% | 3,300 | 139億2391万 | +0.27% |
| 02/03 | 748 | 748 | 745 | 747 | -0.13% | 8,000 | 138億8673万 | 0% |
| 02/02 | 748 | 748 | 747 | 748 | +0.13% | 5,300 | 139億532万 | +0.13% |
| 01/30 | 745 | 747 | 745 | 747 | 0% | 6,600 | 138億8673万 | 0% |
| 01/29 | 746 | 747 | 744 | 747 | +0.4% | 4,900 | 138億8673万 | 0% |
| 01/28 | 746 | 746 | 744 | 744 | -0.27% | 2,800 | 138億3096万 | -0.4% |
| 01/27 | 746 | 746 | 745 | 746 | 0% | 3,600 | 138億6814万 | -0.13% |
| 01/26 | 747 | 747 | 744 | 746 | -0.13% | 9,100 | 138億6814万 | -0.13% |
| 01/23 | （IR情報）15:30 持株会社体制への移行に関する検討開始のお知らせ |
| 01/23 | 748 | 748 | 745 | 747 | +0.13% | 6,400 | 138億8673万 | 0% |
| 01/22 | 746 | 746 | 745 | 746 | 0% | 4,500 | 138億6814万 | -0.13% |
| 01/21 | 746 | 747 | 745 | 746 | 0% | 5,900 | 138億6814万 | -0.13% |
| 01/20 | 745 | 747 | 745 | 746 | 0% | 5,900 | 138億6814万 | -0.13% |
| 01/19 | 746 | 746 | 743 | 746 | 0% | 15,400 | 138億6814万 | -0.13% |
| 01/16 | 746 | 746 | 745 | 746 | 0% | 3,100 | 138億6814万 | -0.13% |
| 01/15 | 747 | 747 | 746 | 746 | 0% | 4,200 | 138億6814万 | -0.13% |
| 01/14 | 746 | 747 | 745 | 746 | 0% | 9,700 | 138億6814万 | -0.13% |
| 01/13 | 748 | 749 | 745 | 746 | -0.4% | 8,500 | 138億6814万 | -0.13% |
| 01/09 | 748 | 749 | 745 | 749 | +0.27% | 6,400 | 139億2391万 | +0.27% |
| 01/08 | 748 | 748 | 745 | 747 | -0.13% | 4,400 | 138億8673万 | 0% |
| 01/07 | 748 | 748 | 742 | 748 | +0.13% | 14,700 | 139億532万 | +0.13% |
| 01/06 | 748 | 748 | 744 | 747 | +0.13% | 8,200 | 138億8673万 | 0% |
| 01/05 | 745 | 746 | 744 | 746 | +0.13% | 11,700 | 138億6814万 | -0.13% |
| 2025 |
| 12/30 | 749 | 749 | 744 | 745 | -0.4% | 6,200 | 138億4955万 | -0.27% |
| 12/29 | 745 | 750 | 744 | 748 | -0.27% | 16,500 | 139億532万 | +0.13% |
| 12/26 | 749 | 750 | 746 | 750 | +0.27% | 30,500 | 139億4250万 | +0.4% |
| 12/25 | 747 | 749 | 746 | 748 | +0.27% | 6,800 | 139億532万 | +0.13% |
| 12/24 | 746 | 749 | 745 | 746 | -0.13% | 11,700 | 138億6814万 | -0.13% |
| 12/23 | 749 | 749 | 745 | 747 | 0% | 20,900 | 138億8673万 | 0% |
| 12/22 | 745 | 748 | 745 | 747 | 0% | 10,500 | 138億8673万 | 0% |
| 12/19 | 745 | 748 | 745 | 747 | +0.27% | 4,900 | 138億8673万 | 0% |
| 12/18 | 747 | 750 | 744 | 745 | -0.53% | 17,600 | 138億4955万 | -0.27% |
| 12/17 | 750 | 750 | 747 | 749 | +0.13% | 2,300 | 139億2391万 | +0.27% |
| 12/16 | 748 | 749 | 747 | 748 | 0% | 5,800 | 139億532万 | +0.13% |
| 12/15 | 745 | 748 | 745 | 748 | +0.4% | 6,400 | 139億532万 | +0.13% |
| 12/12 | 746 | 749 | 744 | 745 | -0.27% | 8,300 | 138億4955万 | -0.27% |
| 12/11 | 748 | 748 | 744 | 747 | -0.13% | 4,800 | 138億8673万 | 0% |
| 12/10 | 744 | 748 | 744 | 748 | +0.4% | 4,900 | 139億532万 | +0.13% |
| 12/09 | 745 | 749 | 744 | 745 | -0.27% | 5,200 | 138億4955万 | -0.13% |
| 12/08 | 748 | 748 | 744 | 747 | -0.13% | 11,500 | 138億8673万 | +0.13% |
| 12/05 | 750 | 750 | 743 | 748 | -0.27% | 15,400 | 139億532万 | +0.27% |
| 12/04 | 749 | 750 | 748 | 750 | +0.13% | 4,500 | 139億4250万 | +0.54% |
| 12/03 | 747 | 749 | 746 | 749 | +0.4% | 2,900 | 139億2391万 | +0.4% |
| 12/02 | 749 | 749 | 745 | 746 | -0.13% | 6,600 | 138億6814万 | 0% |
| 12/01 | 748 | 749 | 746 | 747 | 0% | 5,500 | 138億8673万 | +0.13% |
| 11/28 | 748 | 749 | 746 | 747 | -0.13% | 3,500 | 138億8673万 | 0% |
| 11/27 | 746 | 749 | 745 | 748 | +0.4% | 4,600 | 139億532万 | +0.13% |
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。
