| 2026 |
| 03/06 | 1,463 | 1,470 | 1,461 | 1,468 | +0.14% | 3,700 | 113億360万 | +4.93% |
| 03/05 | 1,477 | 1,477 | 1,453 | 1,466 | +1.73% | 5,400 | 112億8820万 | +5.09% |
| 03/04 | 1,495 | 1,495 | 1,430 | 1,441 | -3.61% | 11,200 | 110億9570万 | +3.67% |
| 03/03 | （IR情報）9:45 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 03/03 | 1,510 | 1,523 | 1,478 | 1,495 | +1.01% | 12,000 | 115億1150万 | +7.79% |
| 03/02 | （IR情報）16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/02 | （IR情報）15:00 組織変更および人事異動に関するお知らせ |
| 03/02 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 03/02 | 1,465 | 1,507 | 1,465 | 1,480 | +1.02% | 7,800 | 113億9600万 | +7.17% |
| 02/27 | 1,430 | 1,465 | 1,421 | 1,465 | +3.17% | 8,900 | 112億8050万 | +6.39% |
| 02/26 | 1,429 | 1,432 | 1,420 | 1,420 | -0.35% | 8,500 | 109億3400万 | +3.42% |
| 02/25 | 1,430 | 1,430 | 1,415 | 1,425 | +0.71% | 6,700 | 109億7250万 | +3.94% |
| 02/24 | 1,399 | 1,415 | 1,399 | 1,415 | +2.17% | 9,200 | 108億9550万 | +3.44% |
| 02/20 | 1,391 | 1,391 | 1,372 | 1,385 | -0.43% | 3,800 | 106億6450万 | +1.47% |
| 02/19 | 1,387 | 1,391 | 1,383 | 1,391 | +0.43% | 3,200 | 107億1070万 | +2.05% |
| 02/18 | 1,388 | 1,388 | 1,369 | 1,385 | +0.07% | 3,300 | 106億6450万 | +1.76% |
| 02/17 | 1,390 | 1,390 | 1,381 | 1,384 | -0.43% | 2,500 | 106億5680万 | +1.84% |
| 02/16 | 1,384 | 1,391 | 1,381 | 1,390 | +0.43% | 3,600 | 107億300万 | +2.43% |
| 02/13 | 1,388 | 1,388 | 1,381 | 1,384 | -0.22% | 1,800 | 106億5680万 | +2.14% |
| 02/12 | 1,390 | 1,390 | 1,381 | 1,387 | -0.22% | 2,000 | 106億7990万 | +2.51% |
| 02/10 | 1,371 | 1,390 | 1,371 | 1,390 | +1.53% | 5,800 | 107億300万 | +2.96% |
| 02/09 | 1,369 | 1,370 | 1,361 | 1,369 | +1.33% | 3,100 | 105億4130万 | +1.63% |
| 02/06 | 1,348 | 1,358 | 1,348 | 1,351 | +0.07% | 1,700 | 104億270万 | +0.37% |
| 02/05 | 1,352 | 1,352 | 1,345 | 1,350 | 0% | 2,000 | 103億9500万 | +0.3% |
| 02/04 | 1,351 | 1,353 | 1,332 | 1,350 | -0.15% | 2,200 | 103億9500万 | +0.45% |
| 02/03 | 1,343 | 1,352 | 1,336 | 1,352 | -0.81% | 8,900 | 104億1040万 | +0.82% |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | （IR情報）15:30 焙煎ごぼうのチョコレート風菓子「GOVOCE」を使った「おさつロシェ ゴボーチェ」UHA味覚糖のショコラトリーで数量限定発売！ |
| 02/02 | 1,334 | 1,363 | 1,334 | 1,363 | +1.72% | 4,100 | 104億9510万 | +1.94% |
| 01/30 | 1,333 | 1,340 | 1,333 | 1,340 | +0.53% | 1,700 | 103億1800万 | +0.6% |
| 01/29 | 1,344 | 1,344 | 1,331 | 1,333 | -1.41% | 3,400 | 102億6410万 | +0.3% |
| 01/28 | 1,350 | 1,355 | 1,345 | 1,352 | +0.07% | 2,900 | 104億1040万 | +1.96% |
| 01/27 | 1,358 | 1,367 | 1,343 | 1,351 | -0.59% | 3,500 | 104億270万 | +2.19% |
| 01/26 | 1,362 | 1,373 | 1,358 | 1,359 | -0.15% | 3,200 | 104億6430万 | +3.19% |
| 01/23 | （IR情報）15:30 節分あじかんキッチンカー出店 |
| 01/23 | （IR情報）15:30 井口明神小学校6年生 巻寿司教室開催 |
| 01/23 | 1,374 | 1,374 | 1,361 | 1,361 | -0.95% | 3,300 | 104億7970万 | +3.66% |
| 01/22 | 1,370 | 1,374 | 1,355 | 1,374 | +0.37% | 3,500 | 105億7980万 | +4.97% |
| 01/21 | 1,355 | 1,369 | 1,350 | 1,369 | +0.96% | 1,700 | 105億4130万 | +5.07% |
| 01/20 | 1,362 | 1,374 | 1,356 | 1,356 | +0.22% | 5,100 | 104億4120万 | +4.47% |
| 01/19 | 1,345 | 1,354 | 1,338 | 1,353 | +0.82% | 2,800 | 104億1810万 | +4.56% |
| 01/16 | 1,342 | 1,342 | 1,336 | 1,342 | +0.07% | 1,200 | 103億3340万 | +4.11% |
| 01/15 | 1,340 | 1,344 | 1,336 | 1,341 | +0.6% | 3,000 | 103億2570万 | +4.36% |
| 01/14 | 1,338 | 1,338 | 1,330 | 1,333 | +0.08% | 7,000 | 102億6410万 | +4.06% |
| 01/13 | 1,339 | 1,341 | 1,331 | 1,332 | -0.45% | 4,500 | 102億5640万 | +4.23% |
| 01/09 | 1,340 | 1,343 | 1,331 | 1,338 | -0.3% | 4,700 | 103億260万 | +5.02% |
| 01/08 | 1,330 | 1,345 | 1,330 | 1,342 | +0.98% | 6,000 | 103億3340万 | +5.67% |
| 01/07 | 1,318 | 1,349 | 1,318 | 1,329 | +0.68% | 5,700 | 102億3330万 | +4.89% |
| 01/06 | 1,311 | 1,320 | 1,302 | 1,320 | +0.38% | 5,400 | 101億6400万 | +4.43% |
| 01/05 | 1,338 | 1,338 | 1,300 | 1,315 | -1.72% | 6,800 | 101億2550万 | +4.28% |
| 2025 |
| 12/30 | 1,350 | 1,350 | 1,325 | 1,338 | -0.52% | 4,400 | 103億260万 | +6.27% |
| 12/29 | 1,333 | 1,360 | 1,312 | 1,345 | +1.89% | 13,000 | 103億5650万 | +7.17% |
| 12/26 | 1,279 | 1,320 | 1,274 | 1,320 | +5.1% | 8,600 | 101億6400万 | +5.52% |
| 12/25 | 1,255 | 1,263 | 1,255 | 1,256 | +0.08% | 3,000 | 96億7120万 | +0.72% |
| 12/24 | 1,254 | 1,255 | 1,251 | 1,255 | +0.08% | 1,700 | 96億6350万 | +0.64% |
| 12/23 | 1,255 | 1,255 | 1,250 | 1,254 | -0.08% | 2,000 | 96億5580万 | +0.64% |
| 12/22 | 1,252 | 1,255 | 1,249 | 1,255 | +0.24% | 3,200 | 96億6350万 | +0.8% |
| 12/19 | 1,252 | 1,253 | 1,252 | 1,252 | +0.08% | 1,200 | 96億4040万 | +0.64% |
| 12/18 | 1,246 | 1,252 | 1,246 | 1,251 | +0.4% | 2,200 | 96億3270万 | +0.56% |
| 12/17 | 1,245 | 1,247 | 1,240 | 1,246 | -0.08% | 1,900 | 95億9420万 | +0.24% |
| 12/16 | 1,256 | 1,256 | 1,247 | 1,247 | -0.48% | 1,800 | 96億190万 | +0.32% |
| 12/15 | 1,250 | 1,256 | 1,241 | 1,253 | +0.97% | 7,000 | 96億4810万 | +0.8% |
| 12/12 | 1,240 | 1,245 | 1,239 | 1,241 | +0.08% | 2,400 | 95億5570万 | -0.08% |
| 12/11 | 1,245 | 1,247 | 1,239 | 1,240 | 0% | 2,400 | 95億4800万 | -0.16% |
| 12/10 | 1,245 | 1,245 | 1,240 | 1,240 | -0.24% | 3,100 | 95億4800万 | -0.08% |
| 12/09 | 1,242 | 1,244 | 1,240 | 1,243 | +0.24% | 1,600 | 95億7110万 | +0.08% |
| 12/08 | 1,245 | 1,245 | 1,240 | 1,240 | -0.56% | 1,900 | 95億4800万 | -0.24% |
| 12/05 | 1,246 | 1,247 | 1,242 | 1,247 | +0.32% | 1,400 | 96億190万 | +0.16% |
| 12/04 | 1,240 | 1,250 | 1,239 | 1,243 | +0.24% | 2,300 | 95億7110万 | -0.24% |
| 12/03 | 1,250 | 1,250 | 1,240 | 1,240 | -0.48% | 2,800 | 95億4800万 | -0.56% |
| 12/02 | 1,250 | 1,251 | 1,243 | 1,246 | -0.32% | 2,600 | 95億9420万 | -0.24% |
| 12/01 | 1,255 | 1,255 | 1,250 | 1,250 | -0.4% | 2,600 | 96億2500万 | 0% |
| 11/28 | 1,255 | 1,256 | 1,253 | 1,255 | 0% | 1,700 | 96億6350万 | +0.32% |
| 11/27 | 1,255 | 1,255 | 1,251 | 1,255 | 0% | 10,100 | 96億6350万 | +0.24% |
| 11/26 | 1,245 | 1,255 | 1,245 | 1,255 | +0.88% | 11,100 | 96億6350万 | +0.16% |
| 11/25 | 1,244 | 1,244 | 1,234 | 1,244 | +0.16% | 3,800 | 95億7880万 | -0.8% |
| 11/21 | 1,237 | 1,242 | 1,231 | 1,242 | +0.4% | 900 | 95億6340万 | -1.11% |
| 11/20 | 1,233 | 1,239 | 1,233 | 1,237 | +0.32% | 1,300 | 95億2490万 | -1.59% |
| 11/19 | 1,231 | 1,239 | 1,230 | 1,233 | +0.16% | 1,000 | 94億9410万 | -2.14% |
| 11/18 | 1,242 | 1,250 | 1,231 | 1,231 | -0.65% | 9,800 | 94億7870万 | -2.46% |
| 11/17 | （IR情報）11:00 2026年3月期第2四半期(中間期)決算概要 |
| 11/17 | 1,241 | 1,241 | 1,237 | 1,239 | +0.24% | 1,700 | 95億4030万 | -2.06% |
| 11/14 | 1,238 | 1,239 | 1,236 | 1,236 | -0.16% | 1,700 | 95億1720万 | -2.45% |
| 11/13 | 1,235 | 1,242 | 1,235 | 1,238 | +0.16% | 1,700 | 95億3260万 | -2.44% |
| 11/12 | 1,233 | 1,244 | 1,228 | 1,236 | -1.51% | 11,400 | 95億1720万 | -2.75% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,242 | 1,255 | 1,235 | 1,255 | +1.29% | 6,000 | 96億6350万 | -1.49% |
| 11/10 | 1,230 | 1,245 | 1,230 | 1,239 | +0.9% | 4,500 | 95億4030万 | -2.9% |
| 11/07 | 1,227 | 1,236 | 1,227 | 1,228 | +0.08% | 3,100 | 94億5560万 | -3.84% |
| 11/06 | 1,227 | 1,227 | 1,221 | 1,227 | +0.74% | 4,700 | 94億4790万 | -4.07% |
| 11/05 | 1,225 | 1,247 | 1,187 | 1,218 | -4.4% | 30,200 | 93億7860万 | -4.99% |
| 11/04 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/04 | 1,269 | 1,274 | 1,262 | 1,274 | +0.16% | 3,200 | 98億980万 | -0.93% |
| 10/31 | 1,274 | 1,276 | 1,272 | 1,272 | -0.16% | 1,500 | 97億9440万 | -1.17% |
| 10/30 | 1,276 | 1,276 | 1,274 | 1,274 | -0.16% | 1,200 | 98億980万 | -1.24% |
| 10/29 | （IR情報）15:30 『GOVOCEミルク』が11月1日より新発売 |
| 10/29 | 1,281 | 1,282 | 1,276 | 1,276 | -0.7% | 1,200 | 98億2520万 | -1.24% |
| 10/28 | 1,280 | 1,285 | 1,280 | 1,285 | +0.39% | 1,300 | 98億9450万 | -0.7% |
| 10/27 | 1,282 | 1,287 | 1,280 | 1,280 | -0.08% | 4,600 | 98億5600万 | -1.16% |
| 10/24 | 1,274 | 1,294 | 1,274 | 1,281 | +0.55% | 2,800 | 98億6370万 | -1.16% |
| 10/23 | 1,275 | 1,289 | 1,274 | 1,274 | -0.08% | 2,000 | 98億980万 | -1.77% |
| 10/22 | 1,275 | 1,278 | 1,273 | 1,275 | -0.16% | 2,000 | 98億1750万 | -1.77% |
| 10/21 | 1,288 | 1,288 | 1,277 | 1,277 | -0.62% | 2,400 | 98億3290万 | -1.69% |
| 10/20 | 1,285 | 1,290 | 1,285 | 1,285 | +0.31% | 1,100 | 98億9450万 | -1.15% |
| 10/17 | 1,282 | 1,283 | 1,281 | 1,281 | -0.16% | 1,900 | 98億6370万 | -1.54% |
| 10/16 | 1,291 | 1,291 | 1,282 | 1,283 | -0.7% | 2,100 | 98億7910万 | -1.46% |
| 10/15 | 1,304 | 1,304 | 1,292 | 1,292 | +0.16% | 900 | 99億4840万 | -0.84% |
| 10/14 | 1,306 | 1,306 | 1,290 | 1,290 | -1.23% | 4,400 | 99億3300万 | -1.07% |
| 10/10 | 1,310 | 1,336 | 1,306 | 1,306 | +1.01% | 10,000 | 100億5620万 | +0.15% |
| 10/09 | 1,290 | 1,300 | 1,290 | 1,293 | +0.23% | 2,000 | 99億5610万 | -0.77% |
| 10/08 | 1,302 | 1,302 | 1,288 | 1,290 | -0.46% | 1,300 | 99億3300万 | -0.92% |
| 10/07 | 1,296 | 1,306 | 1,296 | 1,296 | 0% | 1,800 | 99億7920万 | -0.38% |
| 10/01 | （IR情報）15:00 産学連携国際交流イベント開催 |
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。
