| 2026 |
| 06/22 | 1,102 | 1,102 | 1,082 | 1,089 | -1.18% | 1,800 | 43億129万 | -2.51% |
| 06/19 | 1,102 | 1,102 | 1,102 | 1,102 | -0.09% | 1,000 | 43億5263万 | -1.52% |
| 06/18 | 1,100 | 1,103 | 1,093 | 1,103 | -0.36% | 400 | 43億5658万 | -1.61% |
| 06/17 | 1,089 | 1,107 | 1,085 | 1,107 | +1.56% | 4,000 | 43億7238万 | -1.42% |
| 06/16 | 1,091 | 1,107 | 1,090 | 1,090 | -0.09% | 800 | 43億524万 | -3.11% |
| 06/15 | 1,094 | 1,094 | 1,091 | 1,091 | -0.27% | 800 | 43億919万 | -3.19% |
| 06/12 | 1,094 | 1,094 | 1,094 | 1,094 | +0.27% | 100 | 43億2103万 | -3.1% |
| 06/10 | 1,115 | 1,115 | 1,087 | 1,091 | -1.8% | 1,800 | 43億919万 | -3.45% |
| 06/09 | 1,120 | 1,120 | 1,100 | 1,111 | -0.18% | 900 | 43億8818万 | -1.86% |
| 06/08 | 1,120 | 1,120 | 1,109 | 1,113 | -0.63% | 2,800 | 43億9608万 | -1.77% |
| 06/05 | （IR情報）16:00 2026年7月期第3四半期決算短信〔日本基準〕(連結) |
| 06/05 | 1,132 | 1,143 | 1,120 | 1,120 | -2.18% | 2,300 | 44億2373万 | -1.32% |
| 06/04 | 1,145 | 1,145 | 1,145 | 1,145 | +0.79% | 2,800 | 45億2247万 | +0.79% |
| 06/03 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 100 | 44億8692万 | +0.09% |
| 06/01 | 1,137 | 1,137 | 1,128 | 1,136 | -0.44% | 2,500 | 44億8692万 | +0.09% |
| 05/29 | 1,124 | 1,161 | 1,124 | 1,141 | +1.33% | 900 | 45億667万 | +0.44% |
| 05/28 | 1,135 | 1,156 | 1,126 | 1,126 | +0.09% | 3,400 | 44億4743万 | -0.88% |
| 05/27 | 1,106 | 1,125 | 1,106 | 1,125 | +0.81% | 1,600 | 44億4348万 | -1.06% |
| 05/26 | 1,115 | 1,116 | 1,115 | 1,116 | +0.63% | 1,100 | 44億793万 | -1.85% |
| 05/25 | 1,107 | 1,109 | 1,107 | 1,109 | +0.27% | 500 | 43億8028万 | -2.55% |
| 05/22 | 1,139 | 1,139 | 1,105 | 1,106 | -2.9% | 2,100 | 43億6843万 | -2.9% |
| 05/19 | 1,139 | 1,139 | 1,139 | 1,139 | -0.09% | 100 | 44億9877万 | -0.09% |
| 05/18 | 1,124 | 1,140 | 1,124 | 1,140 | +0.53% | 200 | 45億272万 | +0.09% |
| 05/15 | 1,125 | 1,134 | 1,123 | 1,134 | -0.44% | 500 | 44億7903万 | -0.35% |
| 05/12 | 1,139 | 1,139 | 1,139 | 1,139 | +0.8% | 200 | 44億9877万 | +0.18% |
| 05/11 | 1,128 | 1,135 | 1,128 | 1,130 | -0.62% | 600 | 44億6323万 | -0.62% |
| 05/08 | （IR情報）13:00 自社農園で栽培したトマトが「第5回 全国ミニトマト選手権」にて入賞～テクノロジーと農業の融合で「おいしさ」と「持続可能な農業モデル」を追求～ |
| 05/08 | 1,142 | 1,142 | 1,116 | 1,137 | -1.04% | 1,600 | 44億9087万 | 0% |
| 05/07 | 1,152 | 1,153 | 1,132 | 1,149 | -0.52% | 1,700 | 45億3827万 | +1.06% |
| 05/01 | 1,131 | 1,155 | 1,131 | 1,155 | -0.09% | 700 | 45億6197万 | +1.76% |
| 04/30 | 1,130 | 1,156 | 1,130 | 1,156 | +1.4% | 1,800 | 45億6592万 | +1.94% |
| 04/28 | 1,129 | 1,140 | 1,129 | 1,140 | +0.09% | 600 | 45億272万 | +0.62% |
| 04/27 | 1,126 | 1,157 | 1,126 | 1,139 | +1.15% | 1,000 | 44億9877万 | +0.53% |
| 04/24 | 1,126 | 1,126 | 1,126 | 1,126 | -1.49% | 200 | 44億4743万 | -0.62% |
| 04/22 | 1,143 | 1,151 | 1,143 | 1,143 | +1.24% | 500 | 45億1457万 | +0.88% |
| 04/21 | 1,135 | 1,135 | 1,129 | 1,129 | -1.57% | 200 | 44億5928万 | -0.35% |
| 04/17 | 1,150 | 1,150 | 1,132 | 1,147 | -0.26% | 400 | 45億3037万 | +1.15% |
| 04/15 | 1,127 | 1,150 | 1,127 | 1,150 | +2.4% | 700 | 45億4222万 | +1.41% |
| 04/14 | 1,150 | 1,151 | 1,123 | 1,123 | -2.09% | 500 | 44億3558万 | -0.97% |
| 04/13 | 1,147 | 1,147 | 1,147 | 1,147 | 0% | 300 | 45億3037万 | +1.06% |
| 04/10 | 1,146 | 1,147 | 1,126 | 1,147 | +0.09% | 700 | 45億3037万 | +1.06% |
| 04/09 | 1,148 | 1,148 | 1,135 | 1,146 | -0.09% | 500 | 45億2642万 | +0.88% |
| 04/08 | 1,126 | 1,147 | 1,126 | 1,147 | +0.97% | 600 | 45億3037万 | +0.88% |
| 04/07 | （IR情報）11:00 2026年7月期 第2四半期決算説明会書き起こし公開のお知らせ |
| 04/07 | 1,131 | 1,136 | 1,118 | 1,136 | +0.35% | 600 | 44億8692万 | -0.18% |
| 04/06 | 1,133 | 1,133 | 1,111 | 1,132 | +0.44% | 500 | 44億7113万 | -0.61% |
| 04/03 | 1,118 | 1,127 | 1,118 | 1,127 | -0.27% | 600 | 44億5138万 | -1.14% |
| 04/02 | 1,100 | 1,141 | 1,100 | 1,130 | +0.36% | 1,600 | 44億6323万 | -0.96% |
| 04/01 | 1,117 | 1,139 | 1,117 | 1,126 | -0.09% | 600 | 44億4743万 | -1.4% |
| 03/31 | 1,128 | 1,128 | 1,106 | 1,127 | +2.08% | 600 | 44億5138万 | -1.4% |
| 03/30 | 1,129 | 1,129 | 1,104 | 1,104 | -2.3% | 200 | 43億6053万 | -3.5% |
| 03/27 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | 44億6323万 | -1.4% |
| 03/26 | 1,130 | 1,130 | 1,130 | 1,130 | +0.09% | 100 | 44億6323万 | -1.4% |
| 03/24 | 1,129 | 1,129 | 1,129 | 1,129 | +2.08% | 100 | 44億5928万 | -1.48% |
| 03/23 | 1,106 | 1,106 | 1,106 | 1,106 | -2.64% | 200 | 43億6843万 | -3.49% |
| 03/19 | 1,125 | 1,136 | 1,106 | 1,136 | -0.26% | 1,300 | 44億8692万 | -0.87% |
| 03/18 | 1,139 | 1,139 | 1,121 | 1,139 | +0.8% | 2,300 | 44億9877万 | -0.61% |
| 03/16 | 1,125 | 1,139 | 1,121 | 1,130 | -0.79% | 1,300 | 44億6323万 | -1.31% |
| 03/13 | 1,120 | 1,148 | 1,120 | 1,139 | +0.8% | 1,700 | 44億9877万 | -0.52% |
| 03/12 | 1,140 | 1,140 | 1,120 | 1,130 | -0.88% | 1,700 | 44億6323万 | -1.31% |
| 03/11 | 1,131 | 1,141 | 1,131 | 1,140 | -1.81% | 1,500 | 45億272万 | -0.44% |
| 03/10 | 1,191 | 1,191 | 1,146 | 1,161 | +1.75% | 2,700 | 45億8567万 | +1.4% |
| 03/09 | 1,127 | 1,195 | 1,104 | 1,141 | -0.44% | 8,800 | 45億667万 | -0.17% |
| 03/06 | （IR情報）16:00 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/06 | （IR情報）16:00 2026年7月期第2四半期(中間期)の連結業績予想と実績値との差異に関するお知らせ |
| 03/06 | 1,142 | 1,170 | 1,142 | 1,146 | +0.26% | 2,800 | 45億2642万 | +0.26% |
| 03/05 | 1,170 | 1,184 | 1,143 | 1,143 | -1.04% | 1,200 | 45億1457万 | +0.09% |
| 03/04 | 1,158 | 1,158 | 1,135 | 1,155 | -0.43% | 1,500 | 45億6197万 | +1.23% |
| 03/03 | 1,175 | 1,186 | 1,156 | 1,160 | -1.86% | 800 | 45億8172万 | +1.75% |
| 03/02 | 1,180 | 1,182 | 1,166 | 1,182 | 0% | 1,000 | 46億6861万 | +3.87% |
| 02/27 | 1,158 | 1,183 | 1,158 | 1,182 | +2.78% | 3,700 | 46億6861万 | +4.05% |
| 02/26 | 1,150 | 1,150 | 1,150 | 1,150 | -0.61% | 400 | 45億4222万 | +1.41% |
| 02/25 | 1,150 | 1,157 | 1,147 | 1,157 | +0.17% | 500 | 45億6987万 | +2.12% |
| 02/24 | 1,159 | 1,159 | 1,150 | 1,155 | -0.17% | 800 | 45億6197万 | +2.03% |
| 02/20 | 1,145 | 1,157 | 1,145 | 1,157 | +0.96% | 1,100 | 45億6987万 | +2.39% |
| 02/19 | 1,143 | 1,151 | 1,143 | 1,146 | +0.26% | 500 | 45億2642万 | +1.51% |
| 02/18 | 1,151 | 1,154 | 1,137 | 1,143 | -0.7% | 2,100 | 45億1457万 | +1.33% |
| 02/17 | （IR情報）15:00 サプライチェーンのDX支援クラウドサービス「MieThor（見えとる）」提供開始 |
| 02/17 | 1,125 | 1,151 | 1,125 | 1,151 | +1.68% | 3,800 | 45億4617万 | +2.13% |
| 02/16 | 1,131 | 1,132 | 1,131 | 1,132 | -0.09% | 800 | 44億7113万 | +0.53% |
| 02/13 | 1,130 | 1,134 | 1,121 | 1,133 | +0.62% | 1,000 | 44億7508万 | +0.71% |
| 02/12 | 1,126 | 1,127 | 1,119 | 1,126 | 0% | 2,000 | 44億4743万 | +0.18% |
| 02/10 | 1,123 | 1,129 | 1,117 | 1,126 | +0.27% | 2,300 | 44億4743万 | +0.18% |
| 02/09 | 1,126 | 1,134 | 1,123 | 1,123 | -0.18% | 3,600 | 44億3558万 | 0% |
| 02/06 | 1,125 | 1,125 | 1,125 | 1,125 | -0.62% | 100 | 44億4348万 | +0.18% |
| 02/05 | 1,130 | 1,134 | 1,126 | 1,132 | +0.18% | 1,100 | 44億7113万 | +0.89% |
| 02/04 | 1,134 | 1,134 | 1,130 | 1,130 | -0.35% | 200 | 44億6323万 | +0.8% |
| 02/03 | 1,134 | 1,134 | 1,134 | 1,134 | -0.09% | 100 | 44億7903万 | +1.25% |
| 02/02 | 1,129 | 1,135 | 1,129 | 1,135 | +1.34% | 300 | 44億8297万 | +1.52% |
| 01/30 | 1,120 | 1,120 | 1,120 | 1,120 | -0.44% | 100 | 44億2373万 | +0.18% |
| 01/29 | 1,125 | 1,125 | 1,125 | 1,125 | +0.27% | 100 | 44億4348万 | +0.72% |
| 01/28 | 1,125 | 1,129 | 1,122 | 1,122 | -0.53% | 600 | 44億3163万 | +0.45% |
| 01/27 | 1,124 | 1,129 | 1,124 | 1,128 | +0.62% | 500 | 44億5533万 | +0.98% |
| 01/26 | 1,113 | 1,121 | 1,111 | 1,121 | +0.09% | 3,100 | 44億2768万 | +0.27% |
| 01/23 | 1,129 | 1,129 | 1,120 | 1,120 | -0.36% | 200 | 44億2373万 | +0.09% |
| 01/22 | 1,124 | 1,124 | 1,124 | 1,124 | -0.09% | 100 | 44億3953万 | +0.27% |
| 01/21 | 1,121 | 1,128 | 1,118 | 1,125 | -0.09% | 800 | 44億4348万 | +0.36% |
| 01/20 | 1,120 | 1,135 | 1,118 | 1,126 | -0.35% | 5,500 | 44億4743万 | +0.36% |
| 01/19 | 1,124 | 1,139 | 1,118 | 1,130 | +0.44% | 4,600 | 44億6323万 | +0.62% |
| 01/16 | 1,125 | 1,139 | 1,119 | 1,125 | 0% | 7,300 | 44億4348万 | +0.09% |
| 01/15 | 1,124 | 1,125 | 1,123 | 1,125 | +0.18% | 600 | 44億4348万 | 0% |
| 01/14 | 1,117 | 1,123 | 1,117 | 1,123 | +0.54% | 700 | 44億3558万 | -0.35% |
| 01/13 | 1,126 | 1,126 | 1,116 | 1,117 | -0.36% | 3,100 | 44億1188万 | -1.06% |
| 01/09 | 1,111 | 1,122 | 1,111 | 1,121 | +0.9% | 2,600 | 44億2768万 | -0.88% |
| 01/08 | 1,106 | 1,128 | 1,106 | 1,111 | -0.09% | 2,100 | 43億8818万 | -1.94% |
| 01/07 | 1,108 | 1,112 | 1,108 | 1,112 | +0.36% | 1,600 | 43億9213万 | -2.03% |
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。
