| 2026 |
| 03/09 | 970 | 989 | 962 | 988 | -2.47% | 339,400 | 809億8347万 | -4.17% |
| 03/06 | 1,022 | 1,030 | 1,004 | 1,013 | -1.07% | 154,300 | 830億3265万 | -1.84% |
| 03/05 | 1,022 | 1,036 | 1,014 | 1,024 | +2.61% | 126,100 | 839億3429万 | -0.68% |
| 03/04 | 1,022 | 1,032 | 979 | 998 | -4.95% | 347,500 | 818億314万 | -3.11% |
| 03/03 | 1,075 | 1,080 | 1,049 | 1,050 | -2.14% | 144,700 | 860億6543万 | +1.94% |
| 03/02 | 1,062 | 1,073 | 1,050 | 1,073 | -1.74% | 132,700 | 879億5067万 | +4.28% |
| 02/27 | 1,046 | 1,093 | 1,037 | 1,092 | +4.4% | 258,700 | 895億805万 | +6.23% |
| 02/26 | 1,055 | 1,063 | 1,037 | 1,046 | -0.1% | 162,600 | 857億3756万 | +2.05% |
| 02/25 | 1,080 | 1,095 | 1,034 | 1,047 | +1.75% | 303,900 | 858億1953万 | +2.35% |
| 02/24 | 1,017 | 1,043 | 1,017 | 1,029 | +1.18% | 204,700 | 843億4412万 | +0.68% |
| 02/20 | 1,033 | 1,045 | 1,017 | 1,017 | -1.83% | 179,900 | 833億6052万 | -0.49% |
| 02/19 | 1,022 | 1,036 | 1,016 | 1,036 | +1.97% | 142,300 | 849億1789万 | +1.27% |
| 02/18 | 1,008 | 1,022 | 1,008 | 1,016 | +1.7% | 152,800 | 832億7855万 | -0.59% |
| 02/17 | 1,005 | 1,014 | 994 | 999 | -0.2% | 155,000 | 818億8511万 | -2.25% |
| 02/16 | 1,030 | 1,030 | 997 | 1,001 | -2.05% | 170,600 | 820億4904万 | -2.15% |
| 02/13 | 1,039 | 1,040 | 1,017 | 1,022 | -1.73% | 122,900 | 837億7035万 | -0.2% |
| 02/12 | 1,022 | 1,040 | 1,018 | 1,040 | +0.19% | 235,500 | 852億4576万 | +1.56% |
| 02/10 | 996 | 1,041 | 990 | 1,038 | +1.17% | 249,900 | 850億8183万 | +1.57% |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,081 | 1,084 | 984 | 1,026 | -3.12% | 623,400 | 840億9822万 | +0.59% |
| 02/06 | 1,044 | 1,059 | 1,040 | 1,059 | -1.4% | 201,600 | 868億313万 | +3.82% |
| 02/05 | 1,075 | 1,087 | 1,066 | 1,074 | +2.09% | 275,100 | 880億3264万 | +5.5% |
| 02/04 | 1,030 | 1,053 | 1,026 | 1,052 | +2.63% | 177,200 | 862億2937万 | +3.54% |
| 02/03 | 1,013 | 1,029 | 1,009 | 1,025 | +2.3% | 131,300 | 840億1625万 | +1.08% |
| 02/02 | 1,011 | 1,026 | 1,000 | 1,002 | -1.18% | 121,000 | 821億3101万 | -1.18% |
| 01/30 | 1,004 | 1,015 | 1,001 | 1,014 | +1.81% | 145,100 | 831億1462万 | -0.1% |
| 01/29 | 987 | 998 | 978 | 996 | +0.61% | 116,000 | 816億3921万 | -1.87% |
| 01/28 | 997 | 1,001 | 990 | 990 | -1.39% | 96,700 | 811億4741万 | -2.46% |
| 01/27 | 1,002 | 1,007 | 995 | 1,004 | -0.3% | 123,200 | 822億9495万 | -1.18% |
| 01/26 | （IR情報）13:00 農研植物病院、日本農薬が資本提携～新たな事業拡大ステージに向けたパートナーシップ～ |
| 01/26 | 1,020 | 1,020 | 1,002 | 1,007 | -2.23% | 159,300 | 825億4085万 | -0.79% |
| 01/23 | 1,039 | 1,042 | 1,028 | 1,030 | -0.68% | 121,900 | 844億2609万 | +1.58% |
| 01/22 | 1,016 | 1,037 | 1,012 | 1,037 | +2.98% | 121,700 | 849億9986万 | +2.27% |
| 01/21 | 1,003 | 1,014 | 1,000 | 1,007 | -0.4% | 131,000 | 825億4085万 | -0.49% |
| 01/20 | 1,018 | 1,018 | 1,007 | 1,011 | -0.69% | 129,700 | 828億6871万 | +0.3% |
| 01/19 | 1,036 | 1,037 | 1,010 | 1,018 | -1.83% | 187,200 | 834億4248万 | +1.29% |
| 01/16 | 1,029 | 1,037 | 1,016 | 1,037 | +0.88% | 123,900 | 849億9986万 | +3.7% |
| 01/15 | 1,022 | 1,032 | 1,012 | 1,028 | +0.49% | 128,400 | 842億6216万 | +3.32% |
| 01/14 | 1,022 | 1,025 | 1,015 | 1,023 | +0.79% | 128,100 | 838億5232万 | +3.33% |
| 01/13 | 1,030 | 1,031 | 1,010 | 1,015 | -0.29% | 203,600 | 831億9658万 | +3.05% |
| 01/09 | 1,027 | 1,036 | 1,016 | 1,018 | -0.1% | 121,300 | 834億4248万 | +3.88% |
| 01/08 | 1,019 | 1,026 | 1,013 | 1,019 | +0.1% | 77,300 | 835億2445万 | +4.62% |
| 01/07 | 999 | 1,037 | 997 | 1,018 | +1.29% | 236,500 | 834億4248万 | +5.06% |
| 01/06 | 1,003 | 1,006 | 992 | 1,005 | +1.01% | 187,100 | 823億7691万 | +4.25% |
| 01/05 | 1,005 | 1,014 | 995 | 995 | -1.87% | 212,100 | 815億5724万 | +3.75% |
| 01/05 | （IR情報）9:00 当社連結子会社に対する訴訟の和解に関するお知らせ |
| 2025 |
| 12/30 | 1,012 | 1,021 | 1,009 | 1,014 | -0.69% | 101,100 | 831億1462万 | +6.29% |
| 12/29 | 1,014 | 1,026 | 1,009 | 1,021 | +1.49% | 157,900 | 836億8839万 | +7.59% |
| 12/26 | 1,019 | 1,025 | 1,002 | 1,006 | -1.08% | 132,100 | 824億5888万 | +6.68% |
| 12/25 | 1,026 | 1,026 | 1,009 | 1,017 | +0.2% | 70,600 | 833億6052万 | +8.42% |
| 12/24 | 1,025 | 1,031 | 1,014 | 1,015 | -0.49% | 114,800 | 831億9658万 | +8.91% |
| 12/23 | 1,010 | 1,030 | 1,008 | 1,020 | +0.69% | 135,400 | 836億642万 | +10.15% |
| 12/22 | 1,019 | 1,028 | 1,011 | 1,013 | -0.59% | 119,000 | 830億3265万 | +9.99% |
| 12/19 | 995 | 1,020 | 994 | 1,019 | +2.41% | 167,100 | 835億2445万 | +11.24% |
| 12/18 | 996 | 1,015 | 990 | 995 | +0.4% | 189,600 | 815億5724万 | +9.22% |
| 12/17 | 987 | 993 | 979 | 991 | +0.3% | 136,100 | 812億2937万 | +9.26% |
| 12/16 | 1,007 | 1,019 | 987 | 988 | -2.18% | 188,200 | 809億8347万 | +9.53% |
| 12/15 | 994 | 1,013 | 990 | 1,010 | +1.61% | 309,900 | 827億8675万 | +12.35% |
| 12/12 | 940 | 994 | 933 | 994 | +8.04% | 482,200 | 814億7527万 | +11.31% |
| 12/11 | 925 | 930 | 914 | 920 | +0.66% | 240,300 | 754億971万 | +3.6% |
| 12/10 | 902 | 922 | 902 | 914 | +1.78% | 184,500 | 749億1791万 | +3.16% |
| 12/09 | 915 | 915 | 896 | 898 | -1.54% | 80,400 | 736億643万 | +1.58% |
| 12/08 | 903 | 915 | 899 | 912 | +1.11% | 109,600 | 747億5397万 | +3.28% |
| 12/05 | 901 | 923 | 898 | 902 | -0.22% | 188,500 | 739億3430万 | +2.38% |
| 12/04 | 900 | 911 | 897 | 904 | +1.92% | 193,300 | 740億9824万 | +2.61% |
| 12/03 | 888 | 896 | 884 | 887 | +0.68% | 184,500 | 727億480万 | +0.68% |
| 12/02 | 884 | 885 | 875 | 881 | 0% | 128,100 | 722億1299万 | -0.23% |
| 12/01 | 893 | 895 | 873 | 881 | -0.9% | 194,000 | 722億1299万 | -0.45% |
| 11/28 | 878 | 891 | 877 | 889 | +1.02% | 227,600 | 728億6873万 | +0.11% |
| 11/27 | 886 | 889 | 878 | 880 | 0% | 141,000 | 721億3103万 | -1.12% |
| 11/26 | 886 | 887 | 879 | 880 | -0.23% | 150,600 | 721億3103万 | -1.35% |
| 11/25 | 896 | 896 | 876 | 882 | -0.68% | 126,000 | 722億9496万 | -1.34% |
| 11/21 | （IR情報）13:00 「レイミー×Z-GIS連携ソリューション」リリース及び専用サイト開設のお知らせ |
| 11/21 | 860 | 888 | 860 | 888 | +2.9% | 172,400 | 727億8676万 | -1% |
| 11/20 | 866 | 876 | 863 | 863 | -0.8% | 134,400 | 707億3759万 | -4.11% |
| 11/19 | 873 | 875 | 864 | 870 | 0% | 104,400 | 713億1136万 | -3.65% |
| 11/18 | 878 | 887 | 868 | 870 | -2.03% | 174,300 | 713億1136万 | -3.97% |
| 11/17 | 890 | 898 | 879 | 888 | +0.34% | 153,400 | 727億8676万 | -2.31% |
| 11/14 | 884 | 896 | 880 | 885 | -1.01% | 109,100 | 725億4086万 | -3.17% |
| 11/13 | 890 | 900 | 888 | 894 | +0.22% | 123,700 | 732億7857万 | -2.61% |
| 11/12 | 888 | 898 | 882 | 892 | +0.68% | 199,800 | 731億1463万 | -3.15% |
| 11/11 | 884 | 911 | 874 | 886 | -1.45% | 394,100 | 726億2283万 | -4.22% |
| 11/10 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）14:00 2026年3月期第2四半期業績予想と実績値の差異ならびに連結業績予想および配当予想の修正に関するお知らせ |
| 11/10 | 882 | 900 | 835 | 899 | +3.57% | 1,127,600 | 736億8840万 | -3.23% |
| 11/07 | 862 | 868 | 860 | 868 | +0.46% | 113,100 | 711億4742万 | -6.87% |
| 11/06 | 870 | 874 | 855 | 864 | +0.23% | 142,900 | 708億1955万 | -7.69% |
| 11/05 | 874 | 879 | 853 | 862 | -1.71% | 208,300 | 706億5562万 | -8.4% |
| 11/04 | 865 | 887 | 862 | 877 | +1.5% | 222,300 | 718億8513万 | -7.39% |
| 10/31 | 868 | 874 | 861 | 864 | -1.59% | 302,500 | 708億1955万 | -9.34% |
| 10/30 | 886 | 891 | 878 | 878 | -1.24% | 194,500 | 719億6709万 | -8.45% |
| 10/29 | 909 | 912 | 883 | 889 | -2.2% | 165,300 | 728億6873万 | -7.88% |
| 10/28 | 941 | 942 | 907 | 909 | -3.61% | 136,000 | 745億807万 | -6.39% |
| 10/27 | 945 | 947 | 936 | 943 | +0.75% | 93,200 | 772億9495万 | -3.28% |
| 10/24 | 948 | 948 | 930 | 936 | -0.43% | 96,100 | 767億2118万 | -4.29% |
| 10/23 | 927 | 945 | 926 | 940 | +0.53% | 89,600 | 770億4905万 | -4.28% |
| 10/22 | 928 | 935 | 925 | 935 | -0.11% | 129,300 | 766億3922万 | -5.17% |
| 10/21 | 939 | 944 | 930 | 936 | -0.53% | 89,400 | 767億2118万 | -5.36% |
| 10/20 | 954 | 954 | 937 | 941 | +0.53% | 110,600 | 771億3102万 | -5.14% |
| 10/17 | 960 | 961 | 932 | 936 | -3.21% | 120,700 | 767億2118万 | -6.02% |
| 10/16 | 960 | 973 | 953 | 967 | +1.47% | 118,200 | 792億6216万 | -3.3% |
| 10/15 | 930 | 956 | 930 | 953 | +2.14% | 168,600 | 781億1462万 | -4.99% |
| 10/14 | 942 | 955 | 925 | 933 | -2.51% | 148,200 | 764億7528万 | -7.26% |
| 10/10 | 988 | 990 | 957 | 957 | -4.2% | 133,600 | 784億4249万 | -5.25% |
| 10/09 | 995 | 1,002 | 987 | 999 | +0.71% | 75,300 | 818億8511万 | -1.38% |
| 10/08 | 980 | 1,008 | 978 | 992 | +1.33% | 137,600 | 813億1134万 | -1.98% |
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。
