| 2026 |
| 04/01 | 1,400 | 1,412 | 1,392 | 1,408 | +0.5% | 52,000 | 332億9613万 | -0.98% |
| 03/31 | 1,386 | 1,418 | 1,386 | 1,401 | +0.14% | 55,800 | 331億3060万 | -1.68% |
| 03/30 | 1,352 | 1,399 | 1,352 | 1,399 | -1.62% | 158,600 | 330億8330万 | -1.96% |
| 03/27 | 1,431 | 1,434 | 1,420 | 1,422 | +0.35% | 182,600 | 336億2720万 | -0.49% |
| 03/26 | （IR情報）17:00 (訂正)「監査等委員会設置会社移行後の役員人事に関するお知らせ」の一部訂正について |
| 03/26 | （IR情報）13:00 11校の学校で環境出張授業を実施 約800名が参加～３Ｒ・海洋ゴミ・ペットボトルキャップのリサイクルについて学ぼう～ |
| 03/26 | 1,445 | 1,445 | 1,409 | 1,417 | -0.98% | 67,800 | 335億896万 | -0.91% |
| 03/25 | 1,432 | 1,440 | 1,421 | 1,431 | +1.92% | 85,600 | 338億4003万 | -0.07% |
| 03/24 | 1,394 | 1,410 | 1,384 | 1,404 | +2.63% | 94,100 | 332億154万 | -2.02% |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,967株（0.5%）新規 |
| 03/23 | （IR情報）15:30 執行役員に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 03/23 | （IR情報）15:30 監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 03/23 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 03/23 | 1,395 | 1,395 | 1,367 | 1,368 | -2.29% | 168,500 | 323億5022万 | -4.67% |
| 03/19 | 1,406 | 1,415 | 1,400 | 1,400 | -1.69% | 92,400 | 331億695万 | -2.71% |
| 03/18 | 1,408 | 1,424 | 1,406 | 1,424 | +1.5% | 75,600 | 336億7450万 | -1.11% |
| 03/17 | 1,403 | 1,410 | 1,399 | 1,403 | +0.21% | 66,300 | 331億7789万 | -2.5% |
| 03/16 | 1,400 | 1,404 | 1,388 | 1,400 | -0.21% | 134,300 | 331億695万 | -2.78% |
| 03/13 | 1,391 | 1,412 | 1,391 | 1,403 | 0% | 101,900 | 331億7789万 | -2.57% |
| 03/12 | 1,420 | 1,421 | 1,397 | 1,403 | -1.27% | 110,200 | 331億7789万 | -2.64% |
| 03/11 | 1,431 | 1,435 | 1,419 | 1,421 | +0.14% | 76,900 | 336億356万 | -1.32% |
| 03/10 | 1,423 | 1,424 | 1,406 | 1,419 | +0.92% | 69,600 | 335億5626万 | -1.39% |
| 03/09 | 1,397 | 1,415 | 1,382 | 1,406 | -0.57% | 126,800 | 332億4884万 | -2.16% |
| 03/06 | 1,435 | 1,435 | 1,412 | 1,414 | -1.94% | 88,400 | 334億3802万 | -1.53% |
| 03/05 | 1,435 | 1,455 | 1,435 | 1,442 | +2.63% | 81,800 | 341億16万 | +0.56% |
| 03/04 | 1,439 | 1,439 | 1,400 | 1,405 | -3.3% | 95,700 | 332億2519万 | -1.82% |
| 03/03 | 1,470 | 1,476 | 1,453 | 1,453 | -1.16% | 87,500 | 343億6029万 | +1.61% |
| 03/02 | 1,473 | 1,490 | 1,463 | 1,470 | -1.67% | 88,100 | 347億6230万 | +2.94% |
| 02/27 | 1,472 | 1,500 | 1,472 | 1,495 | +1.01% | 56,700 | 353億5349万 | +4.84% |
| 02/26 | 1,475 | 1,483 | 1,472 | 1,480 | +0.54% | 65,400 | 349億9878万 | +4.08% |
| 02/25 | 1,489 | 1,489 | 1,472 | 1,472 | -0.27% | 37,000 | 348億959万 | +3.81% |
| 02/24 | 1,456 | 1,484 | 1,452 | 1,476 | +2% | 36,300 | 349億419万 | +4.24% |
| 02/20 | 1,441 | 1,453 | 1,438 | 1,447 | -0.41% | 22,800 | 342億1840万 | +2.41% |
| 02/19 | 1,452 | 1,455 | 1,437 | 1,453 | +0.14% | 29,000 | 343億6029万 | +2.98% |
| 02/18 | 1,451 | 1,459 | 1,438 | 1,451 | -0.27% | 37,100 | 343億1299万 | +2.91% |
| 02/17 | 1,453 | 1,459 | 1,443 | 1,455 | 0% | 29,400 | 344億758万 | +3.41% |
| 02/16 | 1,456 | 1,457 | 1,442 | 1,455 | 0% | 44,000 | 344億758万 | +3.56% |
| 02/13 | 1,470 | 1,472 | 1,450 | 1,455 | -0.48% | 27,000 | 344億758万 | +3.71% |
| 02/12 | 1,441 | 1,469 | 1,435 | 1,462 | +2.45% | 48,200 | 345億7312万 | +4.43% |
| 02/10 | 1,435 | 1,444 | 1,414 | 1,427 | +0.99% | 48,700 | 337億4544万 | +2.07% |
| 02/09 | （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) |
| 02/09 | 1,425 | 1,426 | 1,406 | 1,413 | -0.14% | 45,500 | 334億1437万 | +1.29% |
| 02/06 | （IR情報）13:00 ファイティングイーグルス名古屋 シモジマ冠協賛試合開催のお知らせ～2/14(土)・15(日)vs横浜ビー・コルセアーズ～ |
| 02/06 | 1,413 | 1,418 | 1,405 | 1,415 | -0.14% | 18,400 | 334億6167万 | +1.58% |
| 02/05 | 1,411 | 1,424 | 1,411 | 1,417 | +0.57% | 22,800 | 335億896万 | +1.87% |
| 02/04 | （IR情報）13:00 スーパーマーケット・トレードショー2026出展のご案内～スーパーマーケット資材の最新エコトレンドをご紹介～ |
| 02/04 | 1,394 | 1,410 | 1,389 | 1,409 | +1.08% | 19,900 | 333億1978万 | +1.44% |
| 02/03 | 1,390 | 1,400 | 1,385 | 1,394 | +0.94% | 38,000 | 329億6506万 | +0.5% |
| 02/02 | 1,392 | 1,400 | 1,378 | 1,381 | -0.22% | 30,700 | 326億5764万 | -0.29% |
| 01/30 | 1,374 | 1,384 | 1,363 | 1,384 | +1.47% | 28,100 | 327億2859万 | 0% |
| 01/29 | 1,367 | 1,375 | 1,360 | 1,364 | -0.51% | 52,300 | 322億5563万 | -1.3% |
| 01/28 | 1,371 | 1,371 | 1,362 | 1,371 | -0.44% | 23,000 | 324億2116万 | -0.8% |
| 01/27 | 1,378 | 1,384 | 1,369 | 1,377 | -0.43% | 33,600 | 325億6305万 | -0.29% |
| 01/26 | 1,397 | 1,398 | 1,378 | 1,383 | -1.5% | 51,600 | 327億494万 | +0.22% |
| 01/23 | 1,410 | 1,417 | 1,404 | 1,404 | -0.43% | 31,800 | 332億154万 | +1.89% |
| 01/22 | 1,389 | 1,412 | 1,384 | 1,410 | +1.44% | 30,900 | 333億4343万 | +2.4% |
| 01/21 | 1,382 | 1,392 | 1,379 | 1,390 | -0.22% | 32,100 | 328億7047万 | +1.16% |
| 01/20 | 1,406 | 1,406 | 1,388 | 1,393 | -0.71% | 32,600 | 329億4142万 | +1.6% |
| 01/19 | 1,415 | 1,415 | 1,400 | 1,403 | -0.85% | 30,700 | 331億7789万 | +2.48% |
| 01/16 | 1,405 | 1,415 | 1,403 | 1,415 | +0.71% | 23,900 | 334億6167万 | +3.66% |
| 01/15 | 1,401 | 1,410 | 1,401 | 1,405 | 0% | 18,800 | 332億2519万 | +3.23% |
| 01/14 | 1,406 | 1,411 | 1,400 | 1,405 | +0.36% | 21,800 | 332億2519万 | +3.54% |
| 01/13 | 1,401 | 1,407 | 1,391 | 1,400 | +0.43% | 31,200 | 331億695万 | +3.47% |
| 01/09 | 1,391 | 1,399 | 1,388 | 1,394 | +0.14% | 17,400 | 329億6506万 | +3.26% |
| 01/08 | 1,404 | 1,410 | 1,387 | 1,392 | -0.07% | 19,800 | 329億1777万 | +3.34% |
| 01/07 | 1,399 | 1,408 | 1,389 | 1,393 | -0.43% | 32,000 | 329億4142万 | +3.65% |
| 01/06 | 1,380 | 1,400 | 1,378 | 1,399 | +1.97% | 28,400 | 330億8330万 | +4.33% |
| 01/05 | 1,373 | 1,385 | 1,369 | 1,372 | +1.18% | 28,100 | 324億4481万 | +2.62% |
| 2025 |
| 12/30 | 1,373 | 1,373 | 1,354 | 1,356 | -1.17% | 22,000 | 320億6645万 | +1.57% |
| 12/29 | 1,365 | 1,372 | 1,363 | 1,372 | +0.59% | 19,100 | 324億4481万 | +2.85% |
| 12/26 | 1,357 | 1,364 | 1,357 | 1,364 | +0.59% | 18,200 | 322億5563万 | +2.4% |
| 12/25 | 1,347 | 1,357 | 1,347 | 1,356 | +0.67% | 11,400 | 320億6645万 | +2.03% |
| 12/24 | 1,355 | 1,365 | 1,347 | 1,347 | -0.22% | 31,800 | 318億5362万 | +1.51% |
| 12/23 | 1,345 | 1,351 | 1,343 | 1,350 | +0.37% | 32,600 | 319億2456万 | +1.89% |
| 12/22 | （IR情報）15:30 代表取締役の異動(辞任)及び役員の異動に関するお知らせ |
| 12/22 | （IR情報）15:30 (開示事項の経過)固定資産の取得に関するお知らせ |
| 12/22 | 1,352 | 1,355 | 1,345 | 1,345 | -0.59% | 21,000 | 318億632万 | +1.66% |
| 12/19 | 1,350 | 1,356 | 1,345 | 1,353 | +0.22% | 23,500 | 319億9550万 | +2.34% |
| 12/18 | 1,342 | 1,358 | 1,342 | 1,350 | +0.6% | 37,800 | 319億2456万 | +2.27% |
| 12/17 | 1,368 | 1,368 | 1,333 | 1,342 | -0.59% | 22,400 | 317億3538万 | +1.82% |
| 12/16 | 1,365 | 1,368 | 1,350 | 1,350 | -0.81% | 19,900 | 319億2456万 | +2.58% |
| 12/15 | 1,345 | 1,361 | 1,343 | 1,361 | +1.19% | 31,300 | 321億8469万 | +3.66% |
| 12/12 | 1,340 | 1,345 | 1,335 | 1,345 | +1.89% | 24,800 | 318億632万 | +2.67% |
| 12/11 | 1,331 | 1,335 | 1,320 | 1,320 | -0.98% | 26,400 | 312億1513万 | +0.92% |
| 12/10 | 1,313 | 1,333 | 1,313 | 1,333 | +1.45% | 58,900 | 315億2255万 | +2.07% |
| 12/09 | 1,314 | 1,321 | 1,308 | 1,314 | +0.15% | 31,500 | 310億7324万 | +0.69% |
| 12/08 | 1,315 | 1,320 | 1,308 | 1,312 | +0.61% | 16,800 | 310億2594万 | +0.61% |
| 12/05 | 1,314 | 1,315 | 1,304 | 1,304 | -0.61% | 28,700 | 308億3676万 | +0.15% |
| 12/04 | 1,308 | 1,314 | 1,305 | 1,312 | +0.31% | 18,900 | 310億2594万 | +0.85% |
| 12/03 | 1,321 | 1,325 | 1,308 | 1,308 | -0.68% | 20,000 | 309億3135万 | +0.54% |
| 12/02 | 1,317 | 1,323 | 1,310 | 1,317 | +0.15% | 17,500 | 311億4418万 | +1.15% |
| 12/01 | 1,333 | 1,333 | 1,315 | 1,315 | -0.75% | 18,800 | 310億9689万 | +1% |
| 11/28 | 1,317 | 1,328 | 1,315 | 1,325 | +1.15% | 16,800 | 313億3336万 | +1.77% |
| 11/27 | 1,320 | 1,321 | 1,307 | 1,310 | -0.98% | 19,700 | 309億7865万 | +0.61% |
| 11/26 | 1,327 | 1,329 | 1,321 | 1,323 | +0.3% | 17,100 | 312億8607万 | +1.61% |
| 11/25 | 1,325 | 1,329 | 1,319 | 1,319 | -0.45% | 23,900 | 311億9148万 | +1.38% |
| 11/21 | 1,300 | 1,325 | 1,300 | 1,325 | +1.92% | 21,600 | 313億3336万 | +1.92% |
| 11/20 | 1,297 | 1,305 | 1,296 | 1,300 | +0.23% | 19,300 | 307億4217万 | +0.08% |
| 11/19 | 1,300 | 1,301 | 1,290 | 1,297 | +0.08% | 20,300 | 306億7123万 | -0.15% |
| 11/18 | 1,305 | 1,314 | 1,295 | 1,296 | -0.38% | 31,600 | 306億4758万 | -0.15% |
| 11/17 | 1,312 | 1,322 | 1,301 | 1,301 | -0.69% | 18,700 | 307億6582万 | +0.31% |
| 11/14 | 1,312 | 1,321 | 1,306 | 1,310 | -0.08% | 20,100 | 309億7865万 | +1.08% |
| 11/13 | 1,308 | 1,316 | 1,307 | 1,311 | +0.69% | 17,900 | 310億229万 | +1.24% |
| 11/12 | 1,290 | 1,306 | 1,290 | 1,302 | +1.48% | 31,400 | 307億8946万 | +0.54% |
| 11/11 | 1,291 | 1,296 | 1,278 | 1,283 | -0.62% | 38,400 | 303億4016万 | -0.85% |
| 11/10 | （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) |
| 11/10 | 1,297 | 1,299 | 1,289 | 1,291 | +0.47% | 24,300 | 305億2934万 | -0.23% |
| 11/07 | 1,276 | 1,288 | 1,273 | 1,285 | +0.08% | 28,500 | 303億8745万 | -0.62% |
| 11/06 | 1,280 | 1,295 | 1,280 | 1,284 | +0.31% | 14,300 | 303億6380万 | -0.62% |
| 11/05 | 1,292 | 1,294 | 1,276 | 1,280 | -0.93% | 26,700 | 302億6921万 | -0.93% |
| 11/04 | 1,295 | 1,302 | 1,280 | 1,292 | +0.16% | 23,300 | 305億5299万 | -0.08% |
| 10/31 | 1,289 | 1,290 | 1,278 | 1,290 | +1.02% | 26,100 | 305億569万 | -0.23% |
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。
