| 2026 |
| 03/06 | 864 | 865 | 861 | 865 | +0.58% | 8,600 | 78億1025万 | +1.53% |
| 03/05 | 863 | 863 | 859 | 860 | +0.35% | 7,900 | 77億6511万 | +0.94% |
| 03/04 | 859 | 860 | 857 | 857 | -0.58% | 13,600 | 77億3802万 | +0.71% |
| 03/03 | 862 | 863 | 860 | 862 | 0% | 7,600 | 77億8317万 | +1.29% |
| 03/02 | 860 | 863 | 856 | 862 | -0.12% | 10,400 | 77億8317万 | +1.29% |
| 02/27 | 858 | 863 | 856 | 863 | +0.82% | 13,500 | 77億9219万 | +1.53% |
| 02/26 | 852 | 856 | 850 | 856 | +0.82% | 16,800 | 77億2899万 | +0.82% |
| 02/25 | 852 | 852 | 848 | 849 | -0.24% | 7,700 | 76億6579万 | 0% |
| 02/24 | 847 | 851 | 847 | 851 | +0.47% | 9,100 | 76億8384万 | +0.24% |
| 02/20 | 850 | 851 | 847 | 847 | -0.24% | 8,200 | 76億4773万 | -0.12% |
| 02/19 | 850 | 851 | 848 | 849 | -0.35% | 7,900 | 76億6579万 | +0.12% |
| 02/18 | 851 | 852 | 849 | 852 | +0.47% | 5,100 | 76億9287万 | +0.47% |
| 02/17 | 850 | 851 | 848 | 848 | -0.35% | 7,600 | 76億5676万 | +0.12% |
| 02/16 | 850 | 852 | 848 | 851 | +0.12% | 11,600 | 76億8384万 | +0.47% |
| 02/13 | 851 | 852 | 847 | 850 | -0.12% | 10,500 | 76億7482万 | +0.47% |
| 02/12 | 851 | 851 | 849 | 851 | +0.24% | 11,800 | 76億8384万 | +0.71% |
| 02/10 | 848 | 850 | 848 | 849 | -0.24% | 8,300 | 76億6579万 | +0.59% |
| 02/09 | 850 | 851 | 848 | 851 | +0.12% | 9,300 | 76億8384万 | +0.95% |
| 02/06 | 851 | 851 | 848 | 850 | +0.24% | 5,700 | 76億7482万 | +0.95% |
| 02/05 | 851 | 851 | 847 | 848 | 0% | 6,600 | 76億5676万 | +0.83% |
| 02/04 | 848 | 850 | 848 | 848 | -0.24% | 4,400 | 76億5676万 | +0.95% |
| 02/03 | 848 | 851 | 846 | 850 | +0.24% | 6,500 | 76億7482万 | +1.43% |
| 02/02 | 849 | 850 | 847 | 848 | +0.12% | 3,400 | 76億5676万 | +1.31% |
| 01/30 | 848 | 849 | 846 | 847 | -0.12% | 5,500 | 76億4773万 | +1.32% |
| 01/29 | 850 | 850 | 847 | 848 | -0.24% | 7,300 | 76億5676万 | +1.56% |
| 01/28 | 850 | 850 | 847 | 850 | 0% | 5,400 | 76億7482万 | +2.04% |
| 01/27 | 849 | 850 | 847 | 850 | +0.12% | 8,100 | 76億7482万 | +2.16% |
| 01/26 | 849 | 849 | 846 | 849 | +0.12% | 9,400 | 76億6579万 | +2.17% |
| 01/23 | 848 | 849 | 845 | 848 | 0% | 6,100 | 76億5676万 | +2.17% |
| 01/22 | 847 | 848 | 846 | 848 | 0% | 3,400 | 76億5676万 | +2.42% |
| 01/21 | 844 | 848 | 843 | 848 | +0.47% | 7,300 | 76億5676万 | +2.66% |
| 01/20 | 844 | 845 | 842 | 844 | +0.24% | 9,600 | 76億2064万 | +2.3% |
| 01/19 | 842 | 844 | 840 | 842 | +0.12% | 8,200 | 76億258万 | +2.31% |
| 01/16 | 839 | 841 | 838 | 841 | +0.24% | 9,600 | 75億9355万 | +2.31% |
| 01/15 | 838 | 839 | 837 | 839 | +0.12% | 5,100 | 75億7549万 | +2.32% |
| 01/14 | 840 | 840 | 837 | 838 | 0% | 9,800 | 75億6646万 | +2.32% |
| 01/13 | 840 | 840 | 835 | 838 | +0.12% | 14,800 | 75億6646万 | +2.44% |
| 01/09 | 832 | 839 | 832 | 837 | +0.36% | 9,600 | 75億5744万 | +2.57% |
| 01/08 | 830 | 834 | 830 | 834 | +0.72% | 7,500 | 75億3035万 | +2.33% |
| 01/07 | 827 | 831 | 827 | 828 | -0.24% | 6,200 | 74億7617万 | +1.72% |
| 01/06 | 827 | 830 | 826 | 830 | +0.61% | 6,700 | 74億9423万 | +2.09% |
| 01/05 | 824 | 825 | 823 | 825 | +0.12% | 7,800 | 74億4909万 | +1.6% |
| 2025 |
| 12/30 | 823 | 827 | 822 | 824 | -0.12% | 6,000 | 74億4006万 | +1.48% |
| 12/29 | 818 | 825 | 815 | 825 | +1.48% | 11,000 | 74億4909万 | +1.73% |
| 12/26 | 815 | 816 | 813 | 813 | -0.25% | 17,400 | 73億4073万 | +0.37% |
| 12/25 | 816 | 817 | 815 | 815 | -0.12% | 12,000 | 73億5879万 | +0.62% |
| 12/24 | 817 | 818 | 815 | 816 | -0.12% | 10,700 | 73億6782万 | +0.74% |
| 12/23 | 818 | 818 | 815 | 817 | 0% | 12,300 | 73億7685万 | +0.99% |
| 12/22 | 816 | 817 | 815 | 817 | +0.12% | 11,900 | 73億7685万 | +0.99% |
| 12/19 | 824 | 824 | 816 | 816 | -0.49% | 14,200 | 73億6782万 | +0.87% |
| 12/18 | 820 | 822 | 818 | 820 | +0.24% | 12,000 | 74億394万 | +1.36% |
| 12/17 | 818 | 820 | 813 | 818 | -1.09% | 29,600 | 73億8588万 | +1.24% |
| 12/16 | （IR情報）14:30 (訂正)「新株主優待制度の導入に関するお知らせ」の一部訂正について |
| 12/16 | 810 | 827 | 810 | 827 | +2.99% | 88,800 | 74億6714万 | +2.35% |
| 12/15 | （IR情報）15:50 新株主優待制度の導入に関するお知らせ |
| 12/15 | （IR情報）13:00 2026年4月期第2四半期(中間期)業績予想値と実績値の差異に関するお知らせ |
| 12/15 | （IR情報）13:00 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/15 | 803 | 805 | 801 | 803 | -0.12% | 19,600 | 72億5044万 | -0.5% |
| 12/12 | 805 | 805 | 803 | 804 | +0.12% | 8,700 | 72億5947万 | -0.37% |
| 12/11 | 805 | 805 | 803 | 803 | -0.12% | 7,700 | 72億5044万 | -0.62% |
| 12/10 | 805 | 806 | 804 | 804 | -0.25% | 9,900 | 72億5947万 | -0.5% |
| 12/09 | 805 | 807 | 805 | 806 | +0.12% | 7,100 | 72億7753万 | -0.25% |
| 12/08 | 806 | 807 | 805 | 805 | -0.37% | 12,300 | 72億6850万 | -0.37% |
| 12/05 | 807 | 808 | 806 | 808 | +0.12% | 8,100 | 72億9559万 | -0.12% |
| 12/04 | 808 | 808 | 806 | 807 | 0% | 7,600 | 72億8656万 | -0.37% |
| 12/03 | 807 | 808 | 807 | 807 | 0% | 4,900 | 72億8656万 | -0.62% |
| 12/02 | 807 | 809 | 807 | 807 | 0% | 4,400 | 72億8656万 | -0.74% |
| 12/01 | 809 | 810 | 807 | 807 | 0% | 8,600 | 72億8656万 | -0.98% |
| 11/28 | 807 | 810 | 807 | 807 | 0% | 6,900 | 72億8656万 | -1.22% |
| 11/27 | 807 | 809 | 807 | 807 | -0.25% | 5,500 | 72億8656万 | -1.34% |
| 11/26 | 808 | 809 | 806 | 809 | +0.37% | 7,100 | 73億462万 | -1.34% |
| 11/25 | 808 | 808 | 806 | 806 | -0.25% | 11,300 | 72億7753万 | -1.83% |
| 11/21 | 807 | 810 | 807 | 808 | -0.12% | 4,700 | 72億9559万 | -1.7% |
| 11/20 | 808 | 809 | 807 | 809 | +0.25% | 5,300 | 73億462万 | -1.82% |
| 11/19 | 807 | 809 | 807 | 807 | -0.12% | 6,600 | 72億8656万 | -2.18% |
| 11/18 | 809 | 811 | 808 | 808 | -0.12% | 6,200 | 72億9559万 | -2.18% |
| 11/17 | 809 | 811 | 809 | 809 | 0% | 5,500 | 73億462万 | -2.29% |
| 11/14 | 808 | 810 | 807 | 809 | -0.12% | 11,200 | 73億462万 | -2.41% |
| 11/13 | 810 | 810 | 808 | 810 | +0.12% | 8,300 | 73億1365万 | -2.41% |
| 11/12 | 809 | 811 | 808 | 809 | +0.12% | 8,800 | 73億462万 | -2.65% |
| 11/11 | （IR情報）15:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 11/11 | 809 | 812 | 808 | 808 | -0.12% | 9,100 | 72億9559万 | -3% |
| 11/10 | 812 | 812 | 809 | 809 | -0.12% | 4,000 | 73億462万 | -3% |
| 11/07 | 813 | 813 | 809 | 810 | 0% | 12,200 | 73億1365万 | -2.99% |
| 11/06 | （IR情報）15:40 食品安全の国際規格「ISO 22000」認証取得のお知らせ |
| 11/06 | 810 | 813 | 810 | 810 | 0% | 6,500 | 73億1365万 | -3.11% |
| 11/05 | 811 | 813 | 809 | 810 | -0.12% | 12,400 | 73億1365万 | -3.23% |
| 11/04 | 813 | 814 | 811 | 811 | -0.25% | 9,700 | 73億2268万 | -3.22% |
| 10/31 | 815 | 818 | 813 | 813 | -0.61% | 14,600 | 73億4073万 | -3.1% |
| 10/30 | 810 | 828 | 808 | 818 | -2.85% | 32,300 | 73億8588万 | -2.5% |
| 10/29 | 846 | 847 | 842 | 842 | -0.59% | 33,100 | 76億258万 | +0.24% |
| 10/28 | 849 | 849 | 846 | 847 | 0% | 13,300 | 76億4773万 | +0.95% |
| 10/27 | 846 | 849 | 845 | 847 | +0.24% | 23,800 | 76億4773万 | +1.07% |
| 10/24 | 845 | 847 | 844 | 845 | -0.12% | 12,200 | 76億2967万 | +0.96% |
| 10/23 | 845 | 846 | 844 | 846 | +0.12% | 8,400 | 76億3870万 | +1.2% |
| 10/22 | 844 | 845 | 842 | 845 | +0.24% | 5,700 | 76億2967万 | +1.2% |
| 10/21 | 842 | 844 | 841 | 843 | +0.12% | 9,300 | 76億1161万 | +1.08% |
| 10/20 | 843 | 843 | 840 | 842 | +0.12% | 8,200 | 76億258万 | +1.08% |
| 10/17 | 843 | 844 | 840 | 841 | -0.36% | 6,700 | 75億9355万 | +1.08% |
| 10/16 | 845 | 845 | 840 | 844 | -0.12% | 6,200 | 76億2064万 | +1.44% |
| 10/15 | 839 | 845 | 839 | 845 | +0.72% | 15,500 | 76億2967万 | +1.68% |
| 10/14 | 840 | 843 | 839 | 839 | -0.12% | 11,300 | 75億7549万 | +1.08% |
| 10/10 | 841 | 845 | 840 | 840 | -0.12% | 7,600 | 75億8452万 | +1.33% |
| 10/09 | 842 | 845 | 841 | 841 | 0% | 5,600 | 75億9355万 | +1.45% |
| 10/08 | （IR情報）15:50 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 10/08 | 842 | 845 | 841 | 841 | 0% | 5,200 | 75億9355万 | +1.57% |
| 10/07 | 842 | 845 | 841 | 841 | 0% | 8,200 | 75億9355万 | +1.69% |
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。
