| 2026 |
| 04/01 | 1,172 | 1,172 | 1,147 | 1,161 | +1.49% | 72,000 | 668億1647万 | -6.6% |
| 03/31 | 1,171 | 1,171 | 1,140 | 1,144 | -1.04% | 118,900 | 658億3811万 | -8.55% |
| 03/30 | 1,157 | 1,157 | 1,137 | 1,156 | -2.03% | 134,000 | 665億2872万 | -8.04% |
| 03/27 | 1,179 | 1,185 | 1,171 | 1,180 | -1.01% | 171,300 | 679億994万 | -6.57% |
| 03/26 | 1,211 | 1,211 | 1,178 | 1,192 | -2.3% | 108,700 | 686億55万 | -5.99% |
| 03/25 | （IR情報）15:00 卸・代理店向けECサイト「MARKLESS STYLE」オープン化に関するお知らせ |
| 03/25 | 1,219 | 1,231 | 1,196 | 1,220 | +2.09% | 169,700 | 702億1197万 | -4.09% |
| 03/24 | 1,188 | 1,200 | 1,182 | 1,195 | +2.22% | 132,300 | 687億7320万 | -6.2% |
| 03/23 | 1,189 | 1,204 | 1,163 | 1,169 | -6.03% | 202,400 | 672億7688万 | -8.46% |
| 03/19 | 1,237 | 1,255 | 1,236 | 1,244 | -1.82% | 316,400 | 715億9319万 | -2.96% |
| 03/18 | 1,248 | 1,267 | 1,237 | 1,267 | +2.92% | 95,300 | 729億1686万 | -1.17% |
| 03/17 | 1,234 | 1,257 | 1,230 | 1,231 | 0% | 61,700 | 708億4503万 | -3.98% |
| 03/16 | （IR情報）15:30 株式会社サウザンドの株式の取得による連結子会社化及び特定子会社の異動に関するお知らせ |
| 03/16 | 1,248 | 1,252 | 1,231 | 1,231 | -1.44% | 75,700 | 708億4503万 | -3.98% |
| 03/13 | 1,242 | 1,265 | 1,231 | 1,249 | +0.48% | 83,000 | 718億8094万 | -2.57% |
| 03/12 | 1,252 | 1,256 | 1,241 | 1,243 | -2.05% | 100,800 | 715億3564万 | -2.97% |
| 03/11 | 1,280 | 1,296 | 1,269 | 1,269 | +0.24% | 160,200 | 730億3196万 | -0.86% |
| 03/10 | 1,249 | 1,290 | 1,247 | 1,266 | +0.64% | 118,000 | 728億5931万 | -0.94% |
| 03/09 | 1,214 | 1,258 | 1,214 | 1,258 | -1.26% | 203,900 | 723億9890万 | -1.33% |
| 03/06 | 1,253 | 1,274 | 1,242 | 1,274 | +0.87% | 131,000 | 733億1971万 | +0.08% |
| 03/05 | 1,259 | 1,284 | 1,257 | 1,263 | +2.77% | 157,300 | 726億8666万 | -0.63% |
| 03/04 | 1,245 | 1,262 | 1,223 | 1,229 | -2.61% | 162,600 | 707億2993万 | -3.23% |
| 03/03 | 1,309 | 1,309 | 1,258 | 1,262 | -5.04% | 208,300 | 726億2910万 | -0.63% |
| 03/02 | 1,328 | 1,348 | 1,310 | 1,329 | -2.14% | 211,300 | 764億8501万 | +4.89% |
| 02/27 | 1,328 | 1,358 | 1,328 | 1,358 | +2.18% | 131,800 | 781億5398万 | +7.61% |
| 02/26 | 1,350 | 1,370 | 1,325 | 1,329 | -2.64% | 327,300 | 764億8501万 | +5.98% |
| 02/25 | 1,350 | 1,376 | 1,348 | 1,365 | +1.26% | 459,100 | 785億5684万 | +9.29% |
| 02/24 | 1,337 | 1,355 | 1,328 | 1,348 | +4.09% | 338,600 | 775億7847万 | +8.71% |
| 02/20 | 1,313 | 1,313 | 1,290 | 1,295 | -0.77% | 261,600 | 745億2828万 | +5.03% |
| 02/19 | 1,304 | 1,316 | 1,294 | 1,305 | +0.15% | 297,500 | 751億379万 | +6.36% |
| 02/18 | 1,298 | 1,312 | 1,283 | 1,303 | +0.39% | 211,600 | 749億8869万 | +6.8% |
| 02/17 | 1,297 | 1,302 | 1,285 | 1,298 | +1.96% | 244,300 | 747億93万 | +7.01% |
| 02/16 | 1,276 | 1,295 | 1,267 | 1,273 | +1.03% | 197,400 | 732億6216万 | +5.56% |
| 02/13 | 1,297 | 1,297 | 1,251 | 1,260 | -2.25% | 193,700 | 725億1400万 | +5% |
| 02/12 | 1,276 | 1,298 | 1,269 | 1,289 | +2.06% | 339,100 | 741億8298万 | +7.87% |
| 02/10 | 1,247 | 1,271 | 1,240 | 1,263 | +0.88% | 210,400 | 726億8666万 | +6.22% |
| 02/09 | 1,230 | 1,266 | 1,224 | 1,252 | +1.79% | 311,100 | 720億5360万 | +5.83% |
| 02/06 | 1,242 | 1,242 | 1,221 | 1,230 | -0.16% | 159,800 | 707億8748万 | +4.5% |
| 02/05 | 1,232 | 1,244 | 1,218 | 1,232 | +0.24% | 123,300 | 709億258万 | +5.12% |
| 02/04 | 1,225 | 1,238 | 1,210 | 1,229 | +0.16% | 158,200 | 707億2993万 | +5.31% |
| 02/03 | （IR情報）15:00 「第101回東京インターナショナル・ギフト・ショー春2026」出展に関するお知らせ |
| 02/03 | （IR情報）15:00 Calulu 甘熟王バナナ ボーロ 販売開始に関するお知らせ |
| 02/03 | 1,205 | 1,234 | 1,201 | 1,227 | +0.82% | 159,400 | 706億1483万 | +5.59% |
| 02/02 | 1,202 | 1,229 | 1,200 | 1,217 | +2.01% | 161,600 | 700億3932万 | +5.28% |
| 01/30 | 1,191 | 1,201 | 1,187 | 1,193 | -0.25% | 115,400 | 686億5810万 | +3.74% |
| 01/29 | 1,224 | 1,234 | 1,190 | 1,196 | -3.08% | 162,600 | 688億3075万 | +4.45% |
| 01/28 | 1,253 | 1,266 | 1,227 | 1,234 | -0.88% | 219,500 | 710億1768万 | +8.25% |
| 01/27 | 1,220 | 1,245 | 1,216 | 1,245 | +2.89% | 176,800 | 716億5074万 | +9.89% |
| 01/26 | 1,210 | 1,242 | 1,205 | 1,210 | +0.5% | 282,000 | 696億3646万 | +7.56% |
| 01/23 | 1,194 | 1,223 | 1,194 | 1,204 | +1.78% | 153,300 | 692億9116万 | +7.6% |
| 01/22 | 1,180 | 1,193 | 1,171 | 1,183 | +0.42% | 83,700 | 680億8259万 | +6.29% |
| 01/21 | 1,185 | 1,190 | 1,178 | 1,178 | -0.76% | 146,800 | 677億9484万 | +6.32% |
| 01/20 | 1,174 | 1,194 | 1,167 | 1,187 | +2.77% | 158,300 | 683億1279万 | +7.62% |
| 01/19 | 1,167 | 1,170 | 1,154 | 1,155 | -0.69% | 149,500 | 664億7117万 | +5.19% |
| 01/16 | 1,156 | 1,185 | 1,151 | 1,163 | +0.17% | 179,300 | 669億3158万 | +6.31% |
| 01/15 | 1,200 | 1,215 | 1,161 | 1,161 | +4.22% | 439,100 | 668億1647万 | +6.51% |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算短信補足説明資料 |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,121 | 1,124 | 1,111 | 1,114 | -1.24% | 207,100 | 641億1159万 | +2.58% |
| 01/13 | 1,146 | 1,150 | 1,120 | 1,128 | -0.62% | 233,900 | 649億1730万 | +4.06% |
| 01/09 | 1,130 | 1,146 | 1,130 | 1,135 | +1.16% | 123,900 | 653億2015万 | +5% |
| 01/08 | 1,121 | 1,130 | 1,110 | 1,122 | -0.62% | 188,200 | 645億7199万 | +3.99% |
| 01/07 | 1,122 | 1,131 | 1,105 | 1,129 | +0.09% | 181,000 | 649億7485万 | +4.83% |
| 01/06 | 1,132 | 1,142 | 1,121 | 1,128 | -0.18% | 215,300 | 649億1730万 | +4.93% |
| 01/05 | （5%ルール）NEUBERGER BERMAN TAIWAN(SITE)LIMITED（0.32%）ニューバーガー・バーマン（8.64%） |
| 01/05 | 1,117 | 1,133 | 1,111 | 1,130 | +2.91% | 202,100 | 650億3240万 | +5.31% |
| 2025 |
| 12/30 | 1,106 | 1,108 | 1,093 | 1,098 | -0.9% | 76,600 | 631億9077万 | +2.52% |
| 12/29 | 1,125 | 1,128 | 1,095 | 1,108 | -0.09% | 165,600 | 637億6628万 | +3.55% |
| 12/26 | 1,110 | 1,115 | 1,093 | 1,109 | +1.09% | 170,500 | 638億2383万 | +3.84% |
| 12/25 | （IR情報）15:00 株主優待の実施に関するお知らせ |
| 12/25 | 1,072 | 1,109 | 1,069 | 1,097 | +3% | 273,700 | 631億3322万 | +2.91% |
| 12/24 | 1,079 | 1,079 | 1,064 | 1,065 | -0.56% | 89,100 | 612億9160万 | 0% |
| 12/23 | （IR情報）12:00 譲渡制限付株式報酬としての自己株式の処分の割当及び払込完了に関するお知らせ |
| 12/23 | 1,062 | 1,079 | 1,062 | 1,071 | -0.28% | 99,400 | 616億3690万 | +0.56% |
| 12/22 | 1,071 | 1,075 | 1,053 | 1,074 | +0.19% | 142,400 | 618億955万 | +0.85% |
| 12/19 | 1,069 | 1,080 | 1,061 | 1,072 | +0.28% | 196,700 | 616億9445万 | +0.66% |
| 12/18 | 1,055 | 1,075 | 1,051 | 1,069 | +2.1% | 127,000 | 615億2180万 | +0.38% |
| 12/17 | 1,055 | 1,063 | 1,045 | 1,047 | +0.19% | 77,600 | 602億5568万 | -1.78% |
| 12/16 | 1,060 | 1,060 | 1,043 | 1,045 | -2.15% | 92,800 | 601億4058万 | -2.06% |
| 12/15 | 1,050 | 1,068 | 1,045 | 1,068 | +2.01% | 151,200 | 614億6425万 | 0% |
| 12/12 | 1,059 | 1,060 | 1,046 | 1,047 | 0% | 102,700 | 602億5568万 | -1.97% |
| 12/11 | 1,067 | 1,072 | 1,045 | 1,047 | -2.33% | 159,200 | 602億5568万 | -1.97% |
| 12/10 | 1,060 | 1,072 | 1,056 | 1,072 | +1.23% | 196,900 | 616億9445万 | +0.47% |
| 12/09 | 1,059 | 1,064 | 1,052 | 1,059 | 0% | 98,700 | 609億4629万 | -0.47% |
| 12/08 | 1,048 | 1,063 | 1,046 | 1,059 | +0.86% | 100,500 | 609億4629万 | -0.38% |
| 12/05 | 1,050 | 1,060 | 1,048 | 1,050 | -0.85% | 66,700 | 604億2834万 | -1.04% |
| 12/04 | （IR情報）15:30 当社及び当社子会社の社員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/04 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/04 | 1,062 | 1,070 | 1,052 | 1,059 | -0.28% | 87,400 | 609億4629万 | 0% |
| 12/03 | 1,086 | 1,090 | 1,062 | 1,062 | -2.39% | 171,200 | 611億1894万 | +0.38% |
| 12/02 | 1,075 | 1,095 | 1,075 | 1,088 | +1.3% | 95,600 | 626億1527万 | +2.84% |
| 12/01 | 1,087 | 1,089 | 1,071 | 1,074 | -1.29% | 91,300 | 618億955万 | +1.7% |
| 11/28 | 1,077 | 1,089 | 1,074 | 1,088 | +1.02% | 94,200 | 626億1527万 | +3.13% |
| 11/27 | （IR情報）15:00 取締役の所管に関するお知らせ |
| 11/27 | 1,071 | 1,083 | 1,070 | 1,077 | +0.94% | 104,700 | 619億8221万 | +2.28% |
| 11/26 | 1,064 | 1,073 | 1,056 | 1,067 | 0% | 93,300 | 614億670万 | +1.52% |
| 11/25 | 1,079 | 1,079 | 1,058 | 1,067 | -1.11% | 77,900 | 614億670万 | +1.72% |
| 11/21 | 1,060 | 1,079 | 1,055 | 1,079 | +2.08% | 133,700 | 620億9731万 | +3.06% |
| 11/20 | 1,073 | 1,080 | 1,053 | 1,057 | -0.38% | 83,800 | 608億3119万 | +1.25% |
| 11/19 | 1,058 | 1,070 | 1,056 | 1,061 | +0.28% | 149,500 | 610億6139万 | +1.34% |
| 11/18 | 1,068 | 1,077 | 1,057 | 1,058 | -1.49% | 94,200 | 608億8874万 | +0.86% |
| 11/17 | （5%ルール）NEUBERGER BERMAN TAIWAN(SITE)LIMITED（0.28%）ニューバーガー・バーマン（7.64%） |
| 11/17 | 1,077 | 1,083 | 1,061 | 1,074 | -0.28% | 187,100 | 618億955万 | +1.99% |
| 11/14 | （IR情報）15:00 第２回 フェアトレード・ジャパン アワード「セールス（コーヒー以外）部門 ブロンズ賞」受賞に関するお知らせ |
| 11/14 | 1,076 | 1,085 | 1,065 | 1,077 | +0.09% | 104,000 | 619億8221万 | +1.99% |
| 11/13 | 1,092 | 1,094 | 1,069 | 1,076 | -1.47% | 136,900 | 619億2466万 | +1.61% |
| 11/12 | 1,079 | 1,099 | 1,077 | 1,092 | +1.02% | 112,000 | 628億4547万 | +2.92% |
| 11/11 | 1,075 | 1,086 | 1,066 | 1,081 | +0.84% | 196,400 | 622億1241万 | +1.69% |
| 11/10 | 1,073 | 1,087 | 1,062 | 1,072 | +2.19% | 213,100 | 616億9445万 | +0.66% |
| 11/07 | 1,042 | 1,061 | 1,040 | 1,049 | 0% | 228,500 | 603億7078万 | -1.69% |
| 11/06 | 1,024 | 1,053 | 1,016 | 1,049 | +2.64% | 309,500 | 603億7078万 | -2.05% |
| 11/05 | 1,019 | 1,029 | 1,014 | 1,022 | +1.49% | 224,000 | 588億1691万 | -5.19% |
| 11/04 | 1,020 | 1,020 | 997 | 1,007 | -1.47% | 159,200 | 579億5365万 | -7.27% |
| 10/31 | 1,020 | 1,031 | 1,015 | 1,022 | +0.69% | 124,300 | 588億1691万 | -6.67% |
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。
