| 2026 |
| 03/06 | 245 | 247 | 245 | 245 | 0% | 2,700 | 16億1760万 | -2.39% |
| 03/05 | 244 | 247 | 244 | 245 | +0.82% | 6,900 | 16億1760万 | -2.39% |
| 03/04 | 248 | 248 | 243 | 243 | -2.8% | 22,200 | 16億439万 | -3.19% |
| 03/03 | 252 | 252 | 250 | 250 | -0.4% | 7,500 | 16億5061万 | -0.79% |
| 03/02 | 252 | 253 | 250 | 251 | -0.4% | 4,500 | 16億5721万 | -0.4% |
| 02/27 | 253 | 253 | 250 | 252 | -0.4% | 12,000 | 16億6381万 | +0.4% |
| 02/26 | 252 | 255 | 251 | 253 | +0.8% | 11,100 | 16億7042万 | +0.8% |
| 02/25 | 253 | 255 | 250 | 251 | 0% | 20,400 | 16億5721万 | 0% |
| 02/24 | 255 | 257 | 251 | 251 | -1.18% | 34,200 | 16億5721万 | 0% |
| 02/20 | 270 | 270 | 254 | 254 | -6.62% | 66,000 | 16億7702万 | +1.2% |
| 02/19 | 256 | 278 | 255 | 272 | +6.25% | 74,200 | 17億9586万 | +8.37% |
| 02/18 | 254 | 265 | 252 | 256 | +0.79% | 28,300 | 16億9022万 | +2.4% |
| 02/17 | 250 | 254 | 250 | 254 | +2.01% | 37,500 | 16億7702万 | +1.6% |
| 02/16 | 249 | 252 | 248 | 249 | 0% | 6,600 | 16億4401万 | 0% |
| 02/13 | 250 | 250 | 246 | 249 | -0.4% | 21,800 | 16億4401万 | 0% |
| 02/12 | 247 | 251 | 247 | 250 | +1.21% | 10,900 | 16億5061万 | +0.4% |
| 02/10 | 248 | 249 | 247 | 247 | 0% | 6,600 | 16億3080万 | -0.8% |
| 02/09 | 250 | 250 | 245 | 247 | -1.59% | 27,600 | 16億3080万 | -0.8% |
| 02/06 | （IR情報）15:30 不動産(土地)の譲渡、営業利益及び特別利益(固定資産売却益)の計上見込みに関するお知らせ |
| 02/06 | （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) |
| 02/06 | 251 | 252 | 250 | 251 | -0.4% | 16,300 | 16億5721万 | +0.8% |
| 02/05 | 250 | 253 | 250 | 252 | +0.8% | 23,900 | 16億6381万 | +1.2% |
| 02/04 | 248 | 251 | 248 | 250 | +0.81% | 11,000 | 16億5061万 | +0.4% |
| 02/03 | 249 | 250 | 248 | 248 | -0.8% | 3,400 | 16億3740万 | -0.4% |
| 02/02 | 250 | 250 | 247 | 250 | -0.4% | 19,400 | 16億5061万 | +0.4% |
| 01/30 | 249 | 253 | 245 | 251 | +0.4% | 21,300 | 16億5721万 | +0.8% |
| 01/29 | 248 | 257 | 247 | 250 | 0% | 38,300 | 16億5061万 | +0.4% |
| 01/28 | 251 | 251 | 248 | 250 | -0.4% | 14,300 | 16億5061万 | +0.81% |
| 01/27 | 250 | 253 | 249 | 251 | +0.4% | 7,400 | 16億5721万 | +1.21% |
| 01/26 | 248 | 250 | 248 | 250 | -0.4% | 4,500 | 16億5061万 | +0.81% |
| 01/23 | 247 | 251 | 247 | 251 | +1.62% | 11,800 | 16億5721万 | +1.21% |
| 01/22 | 250 | 250 | 247 | 247 | -0.8% | 5,600 | 16億3080万 | -0.4% |
| 01/21 | 246 | 251 | 246 | 249 | +0.81% | 8,600 | 16億4401万 | -0.4% |
| 01/20 | 251 | 251 | 247 | 247 | -1.59% | 17,300 | 16億3080万 | -0.8% |
| 01/19 | 249 | 251 | 249 | 251 | +0.4% | 6,000 | 16億5721万 | +0.8% |
| 01/16 | 253 | 253 | 246 | 250 | +0.81% | 23,800 | 16億5061万 | +0.4% |
| 01/15 | 246 | 249 | 246 | 248 | 0% | 12,400 | 16億3740万 | -0.4% |
| 01/14 | 249 | 251 | 248 | 248 | -0.4% | 9,500 | 16億3740万 | -0.4% |
| 01/13 | 250 | 250 | 247 | 249 | +0.81% | 9,900 | 16億4401万 | 0% |
| 01/09 | 247 | 248 | 242 | 247 | -0.8% | 19,900 | 16億3080万 | -0.8% |
| 01/08 | 248 | 249 | 247 | 249 | 0% | 4,200 | 16億4401万 | -0.4% |
| 01/07 | 248 | 249 | 247 | 249 | +0.81% | 23,200 | 16億4401万 | -0.4% |
| 01/06 | 251 | 251 | 247 | 247 | 0% | 17,300 | 16億3080万 | -1.59% |
| 01/05 | 246 | 249 | 246 | 247 | +1.23% | 14,900 | 16億3080万 | -1.59% |
| 2025 |
| 12/30 | 245 | 247 | 243 | 244 | -1.61% | 10,500 | 16億1099万 | -2.79% |
| 12/29 | 248 | 249 | 245 | 248 | +0.4% | 28,500 | 16億3740万 | -1.2% |
| 12/26 | 245 | 248 | 244 | 247 | 0% | 42,100 | 16億3080万 | -1.59% |
| 12/25 | 250 | 252 | 246 | 247 | -1.59% | 44,000 | 16億3080万 | -1.98% |
| 12/24 | 249 | 252 | 247 | 251 | +1.62% | 63,200 | 16億5721万 | -0.4% |
| 12/23 | 248 | 250 | 245 | 247 | -0.8% | 39,200 | 16億3080万 | -1.98% |
| 12/22 | 248 | 250 | 247 | 249 | +0.81% | 40,800 | 16億4401万 | -1.58% |
| 12/19 | 247 | 248 | 246 | 247 | 0% | 22,500 | 16億3080万 | -2.76% |
| 12/18 | 247 | 249 | 245 | 247 | 0% | 16,600 | 16億3080万 | -3.14% |
| 12/17 | 249 | 251 | 246 | 247 | -1.98% | 21,700 | 16億3080万 | -3.52% |
| 12/16 | 247 | 254 | 247 | 252 | -1.18% | 55,300 | 16億6381万 | -1.56% |
| 12/15 | 273 | 273 | 253 | 255 | -10.21% | 178,600 | 16億8362万 | -0.78% |
| 12/12 | 237 | 294 | 232 | 284 | +18.83% | 1,046,500 | 18億7509万 | +10.51% |
| 12/11 | 244 | 244 | 237 | 239 | -2.45% | 28,600 | 15億7798万 | -7% |
| 12/10 | 243 | 245 | 242 | 245 | +0.82% | 12,200 | 16億1760万 | -5.04% |
| 12/09 | 248 | 248 | 241 | 243 | -1.62% | 32,800 | 16億439万 | -6.18% |
| 12/08 | 250 | 250 | 247 | 247 | -1.2% | 4,700 | 16億3080万 | -5% |
| 12/05 | 250 | 253 | 246 | 250 | +0.4% | 21,800 | 16億5061万 | -4.21% |
| 12/04 | 249 | 254 | 242 | 249 | -2.73% | 56,900 | 16億4401万 | -4.96% |
| 12/03 | 258 | 260 | 254 | 256 | -0.39% | 10,200 | 16億9022万 | -2.66% |
| 12/02 | 260 | 260 | 256 | 257 | -1.53% | 3,200 | 16億9683万 | -2.65% |
| 12/01 | 262 | 264 | 260 | 261 | +1.16% | 5,700 | 17億2324万 | -1.51% |
| 11/28 | 250 | 259 | 250 | 258 | +2.79% | 16,900 | 17億343万 | -3.01% |
| 11/27 | 252 | 252 | 249 | 251 | -0.79% | 9,200 | 16億5721万 | -5.64% |
| 11/26 | 253 | 254 | 250 | 253 | +1.61% | 9,000 | 16億7042万 | -5.24% |
| 11/25 | 257 | 257 | 249 | 249 | -1.97% | 14,000 | 16億4401万 | -7.09% |
| 11/21 | 257 | 257 | 252 | 254 | -1.17% | 18,200 | 16億7702万 | -5.93% |
| 11/20 | 256 | 258 | 256 | 257 | 0% | 3,100 | 16億9683万 | -5.17% |
| 11/19 | 258 | 262 | 257 | 257 | 0% | 12,200 | 16億9683万 | -5.17% |
| 11/18 | 260 | 262 | 256 | 257 | -1.53% | 13,800 | 16億9683万 | -5.51% |
| 11/17 | 269 | 269 | 260 | 261 | -2.97% | 24,300 | 17億2324万 | -4.4% |
| 11/14 | 264 | 270 | 264 | 269 | 0% | 6,300 | 17億7606万 | -1.47% |
| 11/13 | 270 | 270 | 267 | 269 | +0.37% | 17,300 | 17億7606万 | -1.82% |
| 11/12 | 264 | 269 | 263 | 268 | +2.68% | 12,600 | 17億6945万 | -2.19% |
| 11/11 | 262 | 266 | 261 | 261 | -1.51% | 22,100 | 17億2324万 | -4.74% |
| 11/10 | 265 | 268 | 265 | 265 | -2.21% | 31,300 | 17億4965万 | -3.64% |
| 11/07 | （IR情報）15:30 資金の借入に関するお知らせ |
| 11/07 | （IR情報）15:30 食品事業からの撤退に関するお知らせ |
| 11/07 | （IR情報）15:30 業績予想の修正及び特別損失の計上に関するお知らせ |
| 11/07 | （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) |
| 11/07 | 272 | 273 | 269 | 271 | 0% | 3,900 | 17億8926万 | -1.45% |
| 11/06 | 271 | 274 | 269 | 271 | 0% | 15,400 | 17億8926万 | -1.45% |
| 11/05 | 275 | 275 | 271 | 271 | -0.73% | 7,900 | 17億8926万 | -1.45% |
| 11/04 | 272 | 274 | 272 | 273 | -1.09% | 14,300 | 18億247万 | -1.09% |
| 10/31 | 273 | 276 | 273 | 276 | +1.1% | 1,100 | 18億2227万 | 0% |
| 10/30 | 272 | 276 | 272 | 273 | +0.37% | 9,200 | 18億247万 | -1.44% |
| 10/29 | 272 | 274 | 272 | 272 | -0.37% | 6,300 | 17億9586万 | -1.81% |
| 10/28 | 277 | 277 | 272 | 273 | -1.44% | 6,600 | 18億247万 | -1.8% |
| 10/27 | 277 | 279 | 277 | 277 | +0.36% | 4,300 | 18億2888万 | -0.36% |
| 10/24 | 277 | 277 | 275 | 276 | 0% | 4,600 | 18億2227万 | -1.08% |
| 10/23 | 279 | 279 | 275 | 276 | -1.08% | 9,600 | 18億2227万 | -1.08% |
| 10/22 | 275 | 280 | 275 | 279 | +0.36% | 11,800 | 18億4208万 | -0.36% |
| 10/21 | 278 | 278 | 274 | 278 | +0.36% | 5,300 | 18億3548万 | -0.71% |
| 10/20 | 275 | 278 | 275 | 277 | 0% | 5,800 | 18億2888万 | -1.42% |
| 10/17 | 274 | 281 | 274 | 277 | -1.07% | 30,400 | 18億2888万 | -1.77% |
| 10/16 | 284 | 284 | 279 | 280 | +1.45% | 20,800 | 18億4868万 | -0.71% |
| 10/15 | 280 | 283 | 276 | 276 | +0.36% | 23,300 | 18億2227万 | -2.47% |
| 10/14 | 275 | 289 | 274 | 275 | +0.36% | 58,400 | 18億1567万 | -3.17% |
| 10/10 | 272 | 278 | 272 | 274 | -0.36% | 21,300 | 18億907万 | -3.52% |
| 10/09 | 275 | 275 | 272 | 275 | 0% | 7,100 | 18億1567万 | -3.51% |
| 10/08 | 277 | 277 | 273 | 275 | -0.36% | 6,100 | 18億1567万 | -3.85% |
| 10/07 | 277 | 278 | 273 | 276 | +0.73% | 9,800 | 18億2227万 | -3.83% |
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。
