| 2026 |
| 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% |
| 11/26 | 746 | 749 | 743 | 745 | -0.13% | 14,600 | 138億4955万 | -0.13% |
| 11/25 | 747 | 750 | 745 | 746 | -0.13% | 7,400 | 138億6814万 | -0.13% |
| 11/21 | 749 | 752 | 745 | 747 | 0% | 9,700 | 138億8673万 | 0% |
| 11/20 | 745 | 747 | 745 | 747 | +0.13% | 3,200 | 138億8673万 | 0% |
| 11/19 | 743 | 748 | 743 | 746 | -0.27% | 11,400 | 138億6814万 | -0.13% |
| 11/18 | 747 | 750 | 746 | 748 | -0.13% | 5,100 | 139億532万 | +0.13% |
| 11/17 | 750 | 750 | 744 | 749 | -0.4% | 7,800 | 139億2391万 | +0.27% |
| 11/14 | （IR情報）16:00 2026年6月期第1四半期決算補足説明資料 |
| 11/14 | （IR情報）16:00 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 746 | 752 | 746 | 752 | +0.8% | 14,900 | 139億7968万 | +0.8% |
| 11/13 | 745 | 748 | 745 | 746 | +0.13% | 4,000 | 138億6814万 | 0% |
| 11/12 | 745 | 748 | 744 | 745 | +0.13% | 4,100 | 138億4955万 | -0.13% |
| 11/11 | 745 | 747 | 743 | 744 | -0.13% | 5,100 | 138億3096万 | -0.27% |
| 11/10 | 747 | 748 | 743 | 745 | +0.27% | 4,700 | 138億4955万 | -0.13% |
| 11/07 | 742 | 746 | 742 | 743 | +0.13% | 1,800 | 138億1237万 | -0.4% |
| 11/06 | 744 | 747 | 741 | 742 | -0.27% | 17,900 | 137億9378万 | -0.54% |
| 11/05 | 745 | 745 | 743 | 744 | 0% | 1,900 | 138億3096万 | -0.27% |
| 11/04 | 744 | 746 | 744 | 744 | -0.27% | 9,400 | 138億3096万 | -0.27% |
| 10/31 | 746 | 748 | 745 | 746 | 0% | 3,200 | 138億6814万 | 0% |
| 10/30 | 748 | 748 | 746 | 746 | -0.4% | 3,600 | 138億6814万 | 0% |
| 10/29 | 748 | 749 | 747 | 749 | +0.13% | 2,700 | 139億2391万 | +0.27% |
| 10/28 | 748 | 748 | 747 | 748 | 0% | 2,900 | 139億532万 | +0.13% |
| 10/27 | 750 | 751 | 748 | 748 | -0.27% | 8,100 | 139億532万 | +0.13% |
| 10/24 | 749 | 750 | 747 | 750 | +0.27% | 1,800 | 139億4250万 | +0.4% |
| 10/23 | 746 | 750 | 746 | 748 | +0.13% | 2,700 | 139億532万 | +0.13% |
| 10/22 | 747 | 749 | 746 | 747 | 0% | 3,700 | 138億8673万 | 0% |
| 10/21 | 749 | 749 | 746 | 747 | 0% | 4,000 | 138億8673万 | 0% |
| 10/20 | 747 | 749 | 747 | 747 | 0% | 2,800 | 138億8673万 | 0% |
| 10/17 | 744 | 749 | 744 | 747 | 0% | 3,700 | 138億8673万 | 0% |
| 10/16 | 747 | 749 | 747 | 747 | 0% | 4,400 | 138億8673万 | 0% |
| 10/15 | 744 | 747 | 743 | 747 | 0% | 3,400 | 138億8673万 | 0% |
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。
