| 2026 |
| 03/06 | 790 | 810 | 788 | 803 | +1.65% | 15,600 | 97億6753万 | -13.19% |
| 03/05 | 800 | 824 | 789 | 790 | +0.89% | 35,700 | 96億940万 | -15.96% |
| 03/04 | 786 | 816 | 771 | 783 | -2.25% | 52,600 | 95億2425万 | -18.18% |
| 03/03 | 834 | 834 | 796 | 801 | -5.65% | 33,000 | 97億4320万 | -17.76% |
| 03/03 | （IR情報）8:30 コープデリ生活協同組合連合会、宅配・店舗事業約270拠点に「Shopらん」を導入 |
| 03/02 | 850 | 850 | 821 | 849 | -0.12% | 28,200 | 103億2706万 | -14.33% |
| 02/27 | 835 | 860 | 811 | 850 | +3.66% | 52,400 | 103億3923万 | -15.51% |
| 02/26 | 811 | 837 | 800 | 820 | -0.73% | 50,700 | 99億7431万 | -19.77% |
| 02/25 | 795 | 857 | 793 | 826 | +7.97% | 137,500 | 100億4729万 | -20.58% |
| 02/25 | （IR情報）8:00 モスフードサービス、全国約1,300店舗に「Shopらん」を導入 |
| 02/24 | 810 | 810 | 755 | 765 | -5.44% | 41,600 | 93億530万 | -27.69% |
| 02/20 | 800 | 828 | 792 | 809 | +0.5% | 24,500 | 98億4051万 | -24.95% |
| 02/19 | 787 | 805 | 780 | 805 | +1.77% | 36,500 | 97億9185万 | -26.75% |
| 02/18 | 794 | 794 | 746 | 791 | +1.54% | 92,200 | 96億2156万 | -29.06% |
| 02/17 | 805 | 850 | 767 | 779 | +4.56% | 120,700 | 94億7560万 | -31.18% |
| 02/16 | （IR情報）15:30 (訂正)「2025年12月期通期決算説明資料(事業計画及び成長可能性に関する事項)」の一部訂正について |
| 02/16 | 828 | 828 | 718 | 745 | -9.15% | 143,000 | 90億6203万 | -35.22% |
| 02/13 | 805 | 874 | 786 | 820 | -18.89% | 212,400 | 99億7431万 | -29.91% |
| 02/12 | （IR情報）15:30 役員に対する株式報酬制度の導入に関するお知らせ |
| 02/12 | （IR情報）15:30 剰余金の配当(増配)および配当方針の変更(累進配当)に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期通期決算説明資料(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月期決算短信〔日本基準〕(連結) |
| 02/12 | 1,047 | 1,052 | 1,007 | 1,011 | -3.35% | 44,600 | 122億9760万 | -14.83% |
| 02/10 | 1,040 | 1,057 | 1,031 | 1,046 | +0.1% | 50,900 | 127億2333万 | -12.54% |
| 02/09 | 1,054 | 1,062 | 1,037 | 1,045 | -0.85% | 21,500 | 127億1117万 | -13.13% |
| 02/06 | 1,077 | 1,077 | 1,044 | 1,054 | -3.92% | 37,800 | 128億2064万 | -13.04% |
| 02/05 | 1,047 | 1,122 | 1,047 | 1,097 | -0.9% | 20,700 | 133億4368万 | -10.3% |
| 02/04 | 1,185 | 1,185 | 1,106 | 1,107 | -5.71% | 23,600 | 134億6532万 | -10.15% |
| 02/03 | 1,180 | 1,198 | 1,162 | 1,174 | -0.51% | 10,400 | 142億8030万 | -5.48% |
| 02/02 | 1,195 | 1,198 | 1,180 | 1,180 | +0.77% | 8,500 | 143億5328万 | -5.37% |
| 01/30 | 1,176 | 1,220 | 1,170 | 1,171 | -2.42% | 18,100 | 142億4380万 | -6.54% |
| 01/29 | 1,180 | 1,222 | 1,165 | 1,200 | +0.84% | 16,900 | 145億9656万 | -4.61% |
| 01/28 | 1,208 | 1,213 | 1,190 | 1,190 | -1.49% | 14,000 | 144億7492万 | -5.71% |
| 01/27 | （IR情報）11:30 Shopらん/店舗matic、市場シェア51.6%でNo.1獲得 |
| 01/27 | 1,209 | 1,239 | 1,208 | 1,208 | -0.33% | 13,000 | 146億9387万 | -4.58% |
| 01/26 | 1,248 | 1,252 | 1,211 | 1,212 | -0.74% | 15,500 | 147億4252万 | -4.49% |
| 01/23 | 1,220 | 1,242 | 1,220 | 1,221 | -0.33% | 11,800 | 148億5199万 | -4.01% |
| 01/22 | 1,253 | 1,259 | 1,225 | 1,225 | -2.78% | 8,400 | 149億65万 | -3.85% |
| 01/21 | 1,247 | 1,269 | 1,232 | 1,260 | +0.64% | 11,100 | 153億2638万 | -1.18% |
| 01/20 | 1,262 | 1,271 | 1,236 | 1,252 | -1.49% | 10,500 | 152億2907万 | -1.88% |
| 01/19 | 1,280 | 1,280 | 1,246 | 1,271 | -0.7% | 7,000 | 154億6018万 | -0.55% |
| 01/16 | 1,301 | 1,335 | 1,280 | 1,280 | -2.96% | 11,900 | 155億6966万 | +0.08% |
| 01/15 | 1,225 | 1,319 | 1,215 | 1,319 | +8.47% | 28,700 | 160億4405万 | +3.05% |
| 01/14 | 1,211 | 1,237 | 1,202 | 1,216 | -0.9% | 7,900 | 147億9118万 | -4.78% |
| 01/13 | 1,235 | 1,239 | 1,200 | 1,227 | -0.24% | 29,300 | 149億2498万 | -3.99% |
| 01/09 | 1,230 | 1,249 | 1,225 | 1,230 | +0.08% | 17,800 | 149億6147万 | -3.83% |
| 01/08 | 1,251 | 1,260 | 1,221 | 1,229 | -0.89% | 16,100 | 149億4931万 | -4.06% |
| 01/07 | 1,251 | 1,269 | 1,221 | 1,240 | -0.96% | 14,300 | 150億8311万 | -3.35% |
| 01/06 | 1,235 | 1,254 | 1,230 | 1,252 | +2.12% | 8,100 | 152億2907万 | -2.57% |
| 01/05 | 1,264 | 1,264 | 1,226 | 1,226 | -3.46% | 13,300 | 149億1281万 | -4.67% |
| 01/01 | 株式分割 1→3 |
| 2025 |
| 12/30 | 1,299 | 1,325 | 1,268 | 1,270 | -2.83% | 8,900 | 154億4802万 | -1.4% |
| 12/29 | 1,297 | 1,357 | 1,267 | 1,307 | -1.23% | 7,400 | 158億9808万 | +1.48% |
| 12/26 | 1,352 | 1,352 | 1,323 | 1,323 | -2.46% | 13,800 | 160億9676万 | +2.82% |
| 12/25 | 1,328 | 1,365 | 1,312 | 1,357 | +2.91% | 24,900 | 165億222万 | +5.58% |
| 12/24 | 1,332 | 1,332 | 1,318 | 1,318 | 0% | 2,400 | 160億3594万 | +2.91% |
| 12/23 | 1,298 | 1,333 | 1,298 | 1,318 | +1.54% | 9,600 | 160億3594万 | +3.08% |
| 12/22 | 1,330 | 1,330 | 1,298 | 1,298 | -1.02% | 5,100 | 157億9266万 | +1.67% |
| 12/19 | 1,300 | 1,335 | 1,293 | 1,312 | +2.47% | 22,200 | 159億5485万 | +2.71% |
| 12/18 | 1,292 | 1,292 | 1,275 | 1,280 | +0.26% | 6,300 | 155億6966万 | +0.16% |
| 12/18 | （IR情報）8:30 グリーホールディングスによるSmartDB活用事例を公開 |
| 12/17 | 1,295 | 1,295 | 1,277 | 1,277 | -1.42% | 9,000 | 155億2911万 | -0.26% |
| 12/16 | 1,307 | 1,307 | 1,285 | 1,295 | +2.78% | 31,500 | 157億5212万 | +1.09% |
| 12/15 | （IR情報）15:30 2025年12月期通期連結業績予想および期末配当予想の修正に関するお知らせ |
| 12/15 | 1,242 | 1,267 | 1,242 | 1,260 | +0.93% | 15,600 | 153億2638万 | -1.56% |
| 12/12 | 1,247 | 1,267 | 1,237 | 1,248 | -3.48% | 33,900 | 151億8447万 | -2.55% |
| 12/11 | 1,322 | 1,322 | 1,258 | 1,293 | -0.39% | 8,700 | 157億3184万 | +0.88% |
| 12/10 | 1,298 | 1,300 | 1,280 | 1,298 | -0.13% | 36,900 | 157億9266万 | +1.51% |
| 12/09 | 1,298 | 1,303 | 1,292 | 1,300 | +0.13% | 25,200 | 158億1294万 | +1.8% |
| 12/08 | 1,260 | 1,330 | 1,260 | 1,298 | +3.04% | 41,400 | 157億9266万 | +1.75% |
| 12/05 | 1,232 | 1,275 | 1,230 | 1,260 | +2.3% | 33,300 | 153億2638万 | -1.18% |
| 12/04 | 1,265 | 1,265 | 1,223 | 1,232 | -1.99% | 29,400 | 149億8174万 | -3.55% |
| 12/03 | 1,263 | 1,267 | 1,255 | 1,257 | -0.66% | 7,800 | 152億8584万 | -1.98% |
| 12/02 | 1,287 | 1,287 | 1,262 | 1,265 | -1.17% | 9,000 | 153億8720万 | -1.48% |
| 12/02 | （IR情報）8:30 SmartDB、社外提携組織との安全な業務連携を可能に |
| 12/01 | 1,305 | 1,305 | 1,270 | 1,280 | -1.54% | 13,800 | 155億6966万 | -0.47% |
| 11/28 | 1,297 | 1,300 | 1,283 | 1,300 | +1.96% | 6,600 | 158億1294万 | +1.17% |
| 11/27 | 1,275 | 1,295 | 1,275 | 1,275 | +0.13% | 7,800 | 155億884万 | -0.78% |
| 11/26 | 1,290 | 1,290 | 1,267 | 1,273 | +0.53% | 10,500 | 154億8857万 | -0.98% |
| 11/25 | 1,328 | 1,328 | 1,260 | 1,267 | -1.17% | 22,200 | 154億748万 | -1.58% |
| 11/21 | （5%ルール）三井住友DSアセットマネジメント（4.11%）三井住友銀行（0%） |
| 11/21 | 1,252 | 1,283 | 1,243 | 1,282 | +0.52% | 18,000 | 155億8993万 | -0.49% |
| 11/20 | 1,268 | 1,298 | 1,257 | 1,275 | +1.73% | 21,900 | 155億884万 | -1.09% |
| 11/19 | 1,257 | 1,280 | 1,253 | 1,253 | -1.05% | 24,000 | 152億4529万 | -2.84% |
| 11/18 | 1,257 | 1,282 | 1,247 | 1,267 | -1.04% | 27,300 | 154億748万 | -1.96% |
| 11/17 | 1,325 | 1,325 | 1,233 | 1,280 | -2.17% | 115,500 | 155億6966万 | -1.16% |
| 11/14 | （IR情報）16:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 11/14 | （IR情報）16:30 従業員向け株式報酬制度の導入に伴う自己株式の処分に関するお知らせ |
| 11/14 | （IR情報）16:30 従業員向け株式報酬制度の導入(詳細決定)に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,328 | 1,350 | 1,303 | 1,308 | -1.26% | 86,100 | 159億1430万 | +0.64% |
| 11/13 | 1,352 | 1,352 | 1,308 | 1,325 | -1.24% | 20,700 | 161億1703万 | +1.84% |
| 11/12 | 1,312 | 1,352 | 1,310 | 1,342 | +4.14% | 61,800 | 163億1976万 | +3.13% |
| 11/11 | 1,288 | 1,335 | 1,287 | 1,288 | +0.26% | 69,900 | 156億7102万 | -0.82% |
| 11/10 | 1,295 | 1,300 | 1,275 | 1,285 | 0% | 21,300 | 156億3048万 | -1.08% |
| 11/07 | 1,267 | 1,285 | 1,255 | 1,285 | +2.25% | 18,900 | 156億3048万 | -1% |
| 11/06 | 1,243 | 1,270 | 1,220 | 1,257 | +3.01% | 28,200 | 152億8584万 | -3.11% |
| 11/05 | 1,230 | 1,240 | 1,183 | 1,220 | -1.61% | 39,900 | 148億3983万 | -6.3% |
| 11/04 | 1,293 | 1,293 | 1,237 | 1,240 | -3.88% | 45,000 | 150億8311万 | -5.13% |
| 10/31 | 1,275 | 1,300 | 1,268 | 1,290 | +0.65% | 15,000 | 156億9130万 | -1.68% |
| 10/30 | 1,285 | 1,312 | 1,270 | 1,282 | -2.04% | 16,500 | 155億8993万 | -2.46% |
| 10/29 | 1,358 | 1,365 | 1,283 | 1,308 | -2% | 26,100 | 159億1430万 | -0.58% |
| 10/28 | 1,345 | 1,365 | 1,330 | 1,335 | +0.63% | 29,700 | 162億3867万 | +1.21% |
| 10/27 | 1,362 | 1,362 | 1,303 | 1,327 | +0.89% | 47,700 | 161億3730万 | +0.51% |
| 10/24 | 1,257 | 1,315 | 1,255 | 1,315 | +4.64% | 47,100 | 159億9539万 | -0.6% |
| 10/23 | 1,313 | 1,313 | 1,242 | 1,257 | -2.84% | 63,600 | 152億8584万 | -5.16% |
| 10/22 | 1,297 | 1,313 | 1,285 | 1,293 | -0.64% | 69,000 | 157億3184万 | -2.83% |
| 10/21 | 1,315 | 1,322 | 1,267 | 1,302 | +0.13% | 116,400 | 158億3321万 | -2.57% |
| 10/21 | （IR情報）8:30 ALSOKが、全社のDX基盤としてInsuiteXとSmartDBの本格運用を開始 |
| 10/20 | 1,313 | 1,313 | 1,273 | 1,300 | +0.78% | 42,900 | 158億1294万 | -3.13% |
| 10/17 | 1,292 | 1,305 | 1,257 | 1,290 | -0.26% | 20,700 | 156億9130万 | -4.16% |
| 10/16 | 1,332 | 1,333 | 1,273 | 1,293 | -1.15% | 31,200 | 157億3184万 | -4.2% |
| 10/15 | （IR情報）15:30 従業員向け株式報酬制度の導入に関するお知らせ |
| 10/15 | （IR情報）15:30 第1回新株予約権(信託型ストック・オプション)の消滅に関するお知らせ |
| 10/15 | 1,317 | 1,328 | 1,293 | 1,308 | +1.16% | 20,700 | 159億1430万 | -3.44% |
| 10/14 | 1,350 | 1,350 | 1,283 | 1,293 | -4.67% | 34,800 | 157億3184万 | -4.97% |
| 10/10 | 1,398 | 1,398 | 1,338 | 1,357 | -2.98% | 24,300 | 165億222万 | -0.68% |
| 10/09 | 1,353 | 1,398 | 1,337 | 1,398 | +5.14% | 68,100 | 170億904万 | +2.14% |
| 10/08 | 1,335 | 1,342 | 1,318 | 1,330 | -0.37% | 12,300 | 161億7785万 | -2.99% |
| 10/07 | 1,325 | 1,342 | 1,297 | 1,335 | +2.82% | 48,300 | 162億3867万 | -3.05% |
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。
