| 2026 |
| 03/06 | 700 | 710 | 683 | 702 | -1.4% | 8,600 | 43億9381万 | -6.4% |
| 03/05 | 709 | 712 | 691 | 712 | +1.71% | 8,300 | 44億5640万 | -5.57% |
| 03/04 | 700 | 710 | 681 | 700 | -2.1% | 13,200 | 43億8130万 | -7.41% |
| 03/03 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年8月13日) |
| 03/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/03 | 729 | 729 | 700 | 715 | -1.92% | 12,600 | 44億7518万 | -5.92% |
| 03/02 | 730 | 753 | 709 | 729 | 0% | 17,400 | 45億6281万 | -4.46% |
| 02/27 | 720 | 730 | 715 | 729 | +2.1% | 10,200 | 45億6281万 | -4.71% |
| 02/26 | 710 | 729 | 710 | 714 | +1.28% | 9,700 | 44億6892万 | -6.91% |
| 02/25 | 704 | 713 | 694 | 705 | -1.54% | 22,200 | 44億1259万 | -8.44% |
| 02/24 | 738 | 739 | 700 | 716 | -2.72% | 20,700 | 44億8144万 | -7.49% |
| 02/20 | 749 | 750 | 730 | 736 | -1.74% | 12,400 | 46億662万 | -5.28% |
| 02/19 | 751 | 751 | 740 | 749 | -0.27% | 6,300 | 46億8799万 | -3.85% |
| 02/18 | 752 | 760 | 743 | 751 | -0.13% | 7,300 | 47億50万 | -3.84% |
| 02/17 | 757 | 759 | 750 | 752 | +0.27% | 3,800 | 47億676万 | -3.84% |
| 02/16 | 759 | 759 | 735 | 750 | 0% | 13,700 | 46億9425万 | -4.21% |
| 02/13 | 798 | 798 | 748 | 750 | -6.02% | 26,700 | 46億9425万 | -4.34% |
| 02/12 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 02/12 | （IR情報）15:30 2025年12月期通期決算説明資料 |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/12 | （IR情報）15:30 次期取締役候補者の選任に関するお知らせ |
| 02/12 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/12 | 801 | 802 | 793 | 798 | -0.25% | 11,200 | 49億9468万 | +1.53% |
| 02/10 | 782 | 800 | 780 | 800 | +2.56% | 10,300 | 50億720万 | +1.91% |
| 02/09 | 785 | 792 | 780 | 780 | -0.64% | 10,300 | 48億8202万 | -0.38% |
| 02/06 | 789 | 789 | 779 | 785 | -0.51% | 1,800 | 49億1331万 | +0.26% |
| 02/05 | 780 | 791 | 780 | 789 | +1.41% | 2,000 | 49億3835万 | +0.9% |
| 02/04 | 781 | 793 | 778 | 778 | -0.51% | 7,400 | 48億6950万 | -0.26% |
| 02/04 | （IR情報）8:00 熊本ロッキー、AI需要予測で食ロス削減の実証実験 |
| 02/03 | 782 | 791 | 782 | 782 | -0.38% | 3,000 | 48億9453万 | +0.39% |
| 02/02 | 777 | 786 | 777 | 785 | +1.29% | 3,800 | 49億1331万 | +0.9% |
| 01/30 | 777 | 778 | 758 | 775 | -0.26% | 6,500 | 48億5072万 | -0.39% |
| 01/29 | 780 | 784 | 777 | 777 | -0.64% | 1,200 | 48億6324万 | 0% |
| 01/28 | 778 | 786 | 778 | 782 | -0.26% | 5,800 | 48億9453万 | +0.64% |
| 01/27 | 785 | 794 | 781 | 784 | +0.13% | 5,000 | 49億705万 | +0.9% |
| 01/26 | 784 | 790 | 780 | 783 | -0.89% | 3,900 | 49億79万 | +0.77% |
| 01/23 | 791 | 794 | 786 | 790 | +0.64% | 4,700 | 49億4461万 | +1.67% |
| 01/22 | 783 | 790 | 783 | 785 | -0.25% | 1,200 | 49億1331万 | +1.03% |
| 01/21 | 792 | 795 | 780 | 787 | -0.76% | 4,900 | 49億2583万 | +1.16% |
| 01/20 | 794 | 794 | 788 | 793 | +0.13% | 4,100 | 49億6338万 | +1.93% |
| 01/19 | 794 | 795 | 790 | 792 | -0.25% | 3,400 | 49億5712万 | +1.8% |
| 01/16 | 792 | 794 | 786 | 794 | +0.25% | 1,900 | 49億6964万 | +2.06% |
| 01/15 | 788 | 792 | 785 | 792 | +0.89% | 4,500 | 49億5712万 | +1.8% |
| 01/14 | 787 | 788 | 783 | 785 | +0.51% | 3,100 | 49億1331万 | +0.77% |
| 01/13 | 787 | 788 | 778 | 781 | -0.13% | 5,200 | 48億8827万 | +0.13% |
| 01/09 | 783 | 783 | 776 | 782 | +0.26% | 3,300 | 48億9453万 | +0.26% |
| 01/08 | 773 | 780 | 769 | 780 | +0.13% | 7,500 | 48億8202万 | -0.13% |
| 01/07 | 765 | 779 | 765 | 779 | +0.78% | 3,000 | 48億7576万 | -0.38% |
| 01/07 | （IR情報）8:00 「sinops」が食品ロス削減ソリューション市場で3年連続の首位獲得 |
| 01/06 | 764 | 780 | 764 | 773 | +0.13% | 7,300 | 48億3820万 | -1.53% |
| 01/05 | 777 | 788 | 761 | 772 | -0.26% | 7,700 | 48億3194万 | -2.03% |
| 2025 |
| 12/30 | 756 | 774 | 751 | 774 | +1.57% | 3,900 | 48億4446万 | -2.03% |
| 12/29 | 748 | 767 | 747 | 762 | +2.83% | 9,100 | 47億6935万 | -3.67% |
| 12/26 | 743 | 744 | 733 | 741 | -0.27% | 28,400 | 46億3791万 | -6.44% |
| 12/25 | （IR情報）15:30 組織変更・人事異動に関するお知らせ |
| 12/25 | 756 | 756 | 739 | 743 | -2.49% | 61,100 | 46億5043万 | -6.42% |
| 12/24 | 770 | 770 | 758 | 762 | -1.17% | 11,900 | 47億6935万 | -4.27% |
| 12/23 | 766 | 773 | 764 | 771 | +0.13% | 11,200 | 48億2568万 | -3.26% |
| 12/22 | 770 | 777 | 768 | 770 | -0.9% | 6,900 | 48億1943万 | -3.51% |
| 12/19 | 765 | 781 | 765 | 777 | +1.57% | 5,400 | 48億6324万 | -2.88% |
| 12/18 | 778 | 783 | 758 | 765 | -2.3% | 13,900 | 47億8813万 | -4.97% |
| 12/17 | 786 | 798 | 783 | 783 | -0.51% | 6,300 | 49億79万 | -3.33% |
| 12/16 | 799 | 799 | 777 | 787 | -0.76% | 5,700 | 49億2583万 | -3.32% |
| 12/15 | 800 | 800 | 780 | 793 | -1% | 5,200 | 49億6338万 | -3.06% |
| 12/12 | 798 | 801 | 784 | 801 | +0.88% | 8,400 | 50億1345万 | -2.44% |
| 12/11 | 800 | 800 | 792 | 794 | -0.75% | 3,400 | 49億6964万 | -3.64% |
| 12/10 | 801 | 804 | 798 | 800 | -0.12% | 1,500 | 50億720万 | -3.38% |
| 12/09 | 795 | 807 | 795 | 801 | +1.14% | 3,200 | 50億1345万 | -3.61% |
| 12/08 | 805 | 810 | 785 | 792 | -1.61% | 6,900 | 49億5712万 | -5.15% |
| 12/05 | 800 | 805 | 800 | 805 | +0.63% | 1,100 | 50億3849万 | -4.05% |
| 12/04 | 795 | 806 | 795 | 800 | +0.63% | 3,200 | 50億720万 | -5.1% |
| 12/03 | 798 | 810 | 795 | 795 | -0.75% | 2,700 | 49億7590万 | -6.14% |
| 12/02 | 835 | 835 | 801 | 801 | -2.32% | 5,600 | 50億1345万 | -5.99% |
| 12/01 | 837 | 838 | 810 | 820 | -2.03% | 8,700 | 51億3238万 | -4.21% |
| 11/28 | 844 | 853 | 831 | 837 | -0.83% | 5,100 | 52億3878万 | -2.56% |
| 11/27 | 836 | 845 | 825 | 844 | +2.8% | 7,400 | 52億8259万 | -1.97% |
| 11/26 | 808 | 845 | 808 | 821 | +2.11% | 7,100 | 51億3863万 | -4.98% |
| 11/25 | 800 | 806 | 800 | 804 | +0.63% | 2,900 | 50億3223万 | -7.16% |
| 11/21 | 782 | 799 | 782 | 799 | +2.17% | 4,700 | 50億94万 | -8.16% |
| 11/20 | 792 | 798 | 780 | 782 | -1.26% | 7,400 | 48億9453万 | -10.53% |
| 11/19 | 795 | 801 | 792 | 792 | 0% | 3,600 | 49億5712万 | -9.79% |
| 11/18 | 790 | 796 | 784 | 792 | +0.25% | 5,900 | 49億5712万 | -10.2% |
| 11/17 | 813 | 813 | 773 | 790 | -3.07% | 19,100 | 49億4461万 | -10.94% |
| 11/14 | 818 | 860 | 810 | 815 | -9.44% | 38,500 | 51億108万 | -8.63% |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/13 | 889 | 909 | 889 | 900 | +0.45% | 7,700 | 56億3310万 | +0.33% |
| 11/12 | 880 | 897 | 876 | 896 | +1.82% | 3,800 | 56億806万 | -0.22% |
| 11/11 | 896 | 899 | 880 | 880 | -0.56% | 2,200 | 55億792万 | -2.11% |
| 11/10 | 873 | 885 | 873 | 885 | +0.68% | 2,900 | 55億3921万 | -1.88% |
| 11/07 | 883 | 884 | 879 | 879 | -0.11% | 700 | 55億166万 | -2.66% |
| 11/06 | 883 | 887 | 876 | 880 | -0.34% | 6,000 | 55億792万 | -2.76% |
| 11/05 | 904 | 904 | 883 | 883 | -0.9% | 800 | 55億2669万 | -2.86% |
| 11/04 | 881 | 891 | 871 | 891 | 0% | 6,500 | 55億7676万 | -2.3% |
| 10/31 | 894 | 909 | 891 | 891 | -0.34% | 1,900 | 55億7676万 | -2.52% |
| 10/30 | 899 | 901 | 894 | 894 | -0.56% | 4,200 | 55億9554万 | -2.61% |
| 10/29 | 915 | 915 | 899 | 899 | -0.66% | 7,100 | 56億2684万 | -2.39% |
| 10/28 | 916 | 916 | 903 | 905 | -0.88% | 3,800 | 56億6439万 | -2.06% |
| 10/27 | 912 | 913 | 900 | 913 | +1% | 6,700 | 57億1446万 | -1.51% |
| 10/24 | 899 | 909 | 899 | 904 | +0.89% | 4,300 | 56億5813万 | -2.8% |
| 10/23 | 900 | 900 | 891 | 896 | -0.44% | 2,500 | 56億806万 | -3.86% |
| 10/22 | 909 | 912 | 897 | 900 | -0.55% | 4,700 | 56億3310万 | -3.85% |
| 10/21 | 896 | 905 | 890 | 905 | +2.72% | 2,700 | 56億6439万 | -3.62% |
| 10/20 | 892 | 901 | 876 | 881 | -1.01% | 5,400 | 55億1417万 | -6.48% |
| 10/17 | 886 | 890 | 885 | 890 | -0.67% | 2,400 | 55億7051万 | -5.92% |
| 10/16 | 900 | 900 | 891 | 896 | 0% | 2,800 | 56億806万 | -5.58% |
| 10/15 | 895 | 905 | 890 | 896 | +1.82% | 2,100 | 56億806万 | -5.78% |
| 10/14 | 876 | 895 | 872 | 880 | -4.45% | 17,500 | 55億792万 | -7.76% |
| 10/10 | 917 | 929 | 912 | 921 | -0.75% | 2,600 | 57億6453万 | -3.76% |
| 10/09 | 920 | 939 | 917 | 928 | +0.43% | 3,700 | 58億835万 | -3.23% |
| 10/08 | 920 | 931 | 920 | 924 | -1.18% | 2,800 | 57億8331万 | -3.85% |
| 10/07 | 925 | 935 | 915 | 935 | +0.75% | 3,500 | 58億5216万 | -2.91% |
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。
