| 2026 |
| 06/03 | 1,135 | 1,157 | 1,131 | 1,151 | +1.14% | 93,600 | 674億1137万 | +1.14% |
| 06/02 | 1,141 | 1,149 | 1,127 | 1,138 | -0.78% | 123,900 | 666億4999万 | +0.09% |
| 06/01 | 1,176 | 1,176 | 1,142 | 1,147 | -2.38% | 137,000 | 671億7710万 | +0.79% |
| 06/01 | （空売り報告）Nomura International plc 368,521株（0.62%）+0.03% |
| 05/29 | 1,177 | 1,191 | 1,172 | 1,175 | +0.6% | 105,300 | 688億1699万 | +3.25% |
| 05/29 | （空売り報告）Nomura International plc 350,080株（0.59%）+0.06% |
| 05/28 | （IR情報）14:00 ココロとカラダに元気をつなぐ！新たなコンセプトの国産ブランド豚「元気のばとん」が始動！ |
| 05/28 | 1,158 | 1,174 | 1,152 | 1,168 | +1.57% | 164,900 | 684億702万 | +2.55% |
| 05/27 | 1,181 | 1,190 | 1,147 | 1,150 | -4.01% | 268,600 | 673億5280万 | +0.79% |
| 05/26 | （IR情報）14:00 株主さまへの「記念優待」実施に関するお知らせ |
| 05/26 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/26 | 1,123 | 1,209 | 1,113 | 1,198 | +6.39% | 551,000 | 701億6405万 | +4.81% |
| 05/25 | 1,147 | 1,147 | 1,118 | 1,126 | -0.09% | 173,600 | 659億4718万 | -1.57% |
| 05/22 | （IR情報）14:00 「ローマイヤ」ブランド全面リニューアル！ |
| 05/22 | （IR情報）14:00 スターゼングループ お中元ギフト2026 |
| 05/22 | 1,126 | 1,128 | 1,111 | 1,127 | -0.18% | 121,000 | 660億574万 | -1.83% |
| 05/21 | 1,127 | 1,142 | 1,124 | 1,129 | +0.36% | 109,200 | 661億2288万 | -2% |
| 05/20 | 1,145 | 1,145 | 1,119 | 1,125 | -1.75% | 128,800 | 658億8861万 | -2.68% |
| 05/19 | 1,126 | 1,149 | 1,123 | 1,145 | +2.42% | 124,300 | 670億5996万 | -1.46% |
| 05/18 | 1,142 | 1,147 | 1,111 | 1,118 | -2.61% | 247,700 | 654億7863万 | -4.28% |
| 05/18 | （空売り報告）Nomura International plc 314,040株（0.53%）再IN |
| 05/15 | 1,119 | 1,152 | 1,113 | 1,148 | +3.8% | 224,400 | 672億3566万 | -2.3% |
| 05/14 | （IR情報）14:00 中間配当制度の導入に関するお知らせ |
| 05/14 | （IR情報）14:00 定款の一部変更に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,122 | 1,123 | 1,080 | 1,106 | -1.43% | 292,900 | 647億7582万 | -6.27% |
| 05/13 | 1,123 | 1,138 | 1,120 | 1,122 | +0.63% | 103,300 | 657億1291万 | -5.48% |
| 05/12 | 1,123 | 1,136 | 1,110 | 1,115 | -0.8% | 126,600 | 653億293万 | -6.54% |
| 05/11 | 1,117 | 1,136 | 1,115 | 1,124 | +0.54% | 153,400 | 658億3004万 | -6.33% |
| 05/08 | 1,133 | 1,134 | 1,104 | 1,118 | -1.24% | 157,400 | 654億7863万 | -7.3% |
| 05/07 | 1,133 | 1,142 | 1,128 | 1,132 | -0.53% | 87,600 | 662億9858万 | -6.6% |
| 05/01 | 1,135 | 1,139 | 1,122 | 1,138 | +0.18% | 84,800 | 666億4999万 | -6.64% |
| 04/30 | 1,133 | 1,137 | 1,117 | 1,136 | -0.61% | 118,400 | 665億3285万 | -7.27% |
| 04/28 | 1,132 | 1,143 | 1,130 | 1,143 | +1.33% | 100,700 | 669億4283万 | -7.22% |
| 04/27 | 1,135 | 1,135 | 1,121 | 1,128 | -0.62% | 156,100 | 660億6431万 | -8.81% |
| 04/24 | 1,158 | 1,158 | 1,130 | 1,135 | -0.53% | 139,900 | 664億7428万 | -8.62% |
| 04/23 | 1,143 | 1,148 | 1,133 | 1,141 | -0.44% | 131,100 | 668億2569万 | -8.5% |
| 04/22 | 1,161 | 1,161 | 1,143 | 1,146 | -1.8% | 190,600 | 671億1853万 | -8.54% |
| 04/21 | 1,199 | 1,201 | 1,167 | 1,167 | -2.67% | 240,800 | 683億4845万 | -7.23% |
| 04/20 | 1,214 | 1,216 | 1,193 | 1,199 | -0.5% | 181,600 | 702億2261万 | -4.99% |
| 04/17 | 1,212 | 1,222 | 1,205 | 1,205 | -0.58% | 91,400 | 705億7402万 | -4.74% |
| 04/16 | 1,221 | 1,229 | 1,209 | 1,212 | -0.57% | 70,200 | 709億8399万 | -4.42% |
| 04/15 | 1,212 | 1,228 | 1,212 | 1,219 | +0.58% | 83,300 | 713億9397万 | -4.17% |
| 04/14 | 1,233 | 1,243 | 1,206 | 1,212 | -1.54% | 100,400 | 709億8399万 | -4.94% |
| 04/13 | （自社株買い）取締役会(2025年2月20日)での決議状況(取得期間2025年4月1日～2026年3月31日) |
| 04/13 | 1,240 | 1,252 | 1,225 | 1,231 | -0.81% | 83,200 | 720億9678万 | -3.75% |
| 04/10 | 1,278 | 1,279 | 1,241 | 1,241 | -2.36% | 99,500 | 726億8246万 | -3.2% |
| 04/09 | 1,289 | 1,302 | 1,271 | 1,271 | -1.55% | 88,200 | 744億3949万 | -1.09% |
| 04/08 | 1,305 | 1,307 | 1,289 | 1,291 | +0.23% | 113,800 | 756億1084万 | +0.39% |
| 04/07 | 1,286 | 1,299 | 1,281 | 1,288 | +0.7% | 59,700 | 754億3514万 | +0.08% |
| 04/06 | 1,285 | 1,286 | 1,276 | 1,279 | +0.08% | 63,200 | 749億803万 | -0.85% |
| 04/03 | 1,280 | 1,283 | 1,274 | 1,278 | 0% | 45,000 | 748億4946万 | -1.24% |
| 04/02 | （IR情報）14:15 （訂正）人事異動に関するお知らせ |
| 04/02 | 1,285 | 1,302 | 1,270 | 1,278 | -0.54% | 77,800 | 748億4946万 | -1.39% |
| 04/01 | （IR情報）15:00 人事異動に関するお知らせ |
| 04/01 | 1,270 | 1,285 | 1,268 | 1,285 | +1.42% | 115,100 | 752億5943万 | -1.08% |
| 03/31 | 1,263 | 1,278 | 1,257 | 1,267 | +0.08% | 111,600 | 742億522万 | -2.76% |
| 03/30 | 1,229 | 1,269 | 1,222 | 1,266 | -3.58% | 288,600 | 741億4665万 | -3.06% |
| 03/27 | 1,306 | 1,324 | 1,303 | 1,313 | +0.92% | 451,200 | 768億9933万 | +0.23% |
| 03/26 | 1,304 | 1,304 | 1,290 | 1,301 | +0.15% | 282,200 | 761億9652万 | -0.76% |
| 03/25 | 1,300 | 1,302 | 1,294 | 1,299 | +1.48% | 166,300 | 760億7938万 | -1.07% |
| 03/24 | （IR情報）14:10 スターゼン、畜産由来の温室効果ガス削減の取り組みを開始 |
| 03/24 | 1,263 | 1,280 | 1,260 | 1,280 | +2.98% | 140,900 | 749億6659万 | -2.59% |
| 03/23 | 1,250 | 1,251 | 1,236 | 1,243 | -1.66% | 229,100 | 727億9959万 | -5.62% |
| 03/19 | 1,282 | 1,292 | 1,264 | 1,264 | -2.62% | 172,700 | 740億2951万 | -4.31% |
| 03/18 | 1,283 | 1,298 | 1,278 | 1,298 | +2.2% | 94,600 | 760億2081万 | -2.04% |
| 03/17 | 1,282 | 1,285 | 1,270 | 1,270 | -0.16% | 94,900 | 743億8092万 | -4.37% |
| 03/16 | 1,272 | 1,275 | 1,264 | 1,272 | +0.47% | 136,000 | 744億9805万 | -4.5% |
| 03/13 | 1,265 | 1,282 | 1,260 | 1,266 | -0.55% | 144,900 | 741億4665万 | -5.17% |
| 03/12 | 1,301 | 1,306 | 1,269 | 1,273 | -2.82% | 178,200 | 745億5662万 | -4.86% |
| 03/11 | （自社株買い）取締役会(2025年2月20日)での決議状況(取得期間2025年4月1日～2026年3月31日) |
| 03/11 | 1,316 | 1,320 | 1,306 | 1,310 | +0.31% | 91,900 | 767億2362万 | -2.24% |
| 03/10 | 1,308 | 1,317 | 1,302 | 1,306 | +0.69% | 94,800 | 764億8935万 | -2.61% |
| 03/09 | 1,270 | 1,298 | 1,260 | 1,297 | -0.84% | 189,400 | 759億6224万 | -3.28% |
| 03/06 | 1,315 | 1,315 | 1,293 | 1,308 | -0.53% | 103,800 | 766億649万 | -2.46% |
| 03/05 | 1,319 | 1,338 | 1,311 | 1,315 | +1.47% | 114,100 | 770億1646万 | -1.87% |
| 03/04 | 1,306 | 1,310 | 1,276 | 1,296 | -2.04% | 177,700 | 759億368万 | -3.28% |
| 03/03 | （IR情報）14:00 役員人事異動に関するお知らせ |
| 03/03 | 1,351 | 1,351 | 1,323 | 1,323 | -3.01% | 162,400 | 774億8500万 | -1.34% |
| 03/02 | 1,358 | 1,376 | 1,353 | 1,364 | -0.8% | 127,600 | 798億8628万 | +1.72% |
| 02/27 | 1,347 | 1,380 | 1,343 | 1,375 | +2.38% | 84,000 | 805億3052万 | +2.69% |
| 02/26 | 1,348 | 1,353 | 1,340 | 1,343 | -0.52% | 99,200 | 786億5636万 | +0.45% |
| 02/25 | 1,384 | 1,385 | 1,350 | 1,350 | -1.75% | 121,400 | 790億6633万 | +1.05% |
| 02/24 | （IR情報）14:00 株式会社オサベフーズ子会社化のお知らせ |
| 02/24 | 1,355 | 1,374 | 1,347 | 1,374 | +2.31% | 78,800 | 804億7195万 | +2.92% |
| 02/20 | 1,361 | 1,361 | 1,332 | 1,343 | -1.32% | 91,700 | 786億5636万 | +0.75% |
| 02/19 | 1,352 | 1,364 | 1,336 | 1,361 | +1.11% | 78,100 | 797億1057万 | +2.18% |
| 02/18 | 1,348 | 1,359 | 1,344 | 1,346 | +0.6% | 76,000 | 788億3206万 | +1.28% |
| 02/17 | 1,343 | 1,346 | 1,335 | 1,338 | 0% | 61,000 | 783億6352万 | +0.9% |
| 02/16 | 1,358 | 1,358 | 1,335 | 1,338 | -1.18% | 86,100 | 783億6352万 | +1.06% |
| 02/13 | 1,368 | 1,373 | 1,345 | 1,354 | +0.59% | 87,800 | 793億60万 | +2.5% |
| 02/12 | （自社株買い）取締役会(2025年2月20日)での決議状況(取得期間2025年4月1日～2026年3月31日) |
| 02/12 | （IR情報）14:00 役員人事異動に関するお知らせ |
| 02/12 | （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) |
| 02/12 | 1,370 | 1,378 | 1,345 | 1,346 | -1.82% | 140,600 | 788億3206万 | +2.12% |
| 02/10 | 1,370 | 1,380 | 1,365 | 1,371 | +0.15% | 69,500 | 802億9625万 | +4.26% |
| 02/09 | （IR情報）16:00 機構改組および人事異動に関するお知らせ |
| 02/09 | 1,360 | 1,369 | 1,356 | 1,369 | +1.41% | 84,400 | 801億7912万 | +4.5% |
| 02/06 | 1,354 | 1,359 | 1,342 | 1,350 | -0.07% | 89,500 | 790億6633万 | +3.37% |
| 02/05 | 1,357 | 1,362 | 1,349 | 1,351 | +0.52% | 69,300 | 791億2490万 | +3.76% |
| 02/04 | 1,336 | 1,353 | 1,333 | 1,344 | +0.37% | 67,800 | 787億1492万 | +3.54% |
| 02/03 | 1,325 | 1,345 | 1,318 | 1,339 | +1.83% | 104,700 | 784億2209万 | +3.48% |
| 02/02 | 1,315 | 1,331 | 1,315 | 1,315 | -0.38% | 85,700 | 770億1646万 | +1.86% |
| 01/30 | 1,296 | 1,320 | 1,289 | 1,320 | +2.33% | 72,000 | 773億930万 | +2.48% |
| 01/29 | （IR情報）16:00 人事異動に関するお知らせ |
| 01/29 | 1,290 | 1,296 | 1,272 | 1,290 | -0.23% | 96,100 | 755億5227万 | +0.39% |
| 01/28 | （IR情報）13:00 健康優良企業「金の認定」を取得しました！ |
| 01/28 | 1,305 | 1,306 | 1,283 | 1,293 | -1.75% | 110,200 | 757億2797万 | +0.62% |
| 01/27 | 1,302 | 1,320 | 1,296 | 1,316 | +0.92% | 135,100 | 770億7503万 | +2.49% |
| 01/26 | 1,309 | 1,314 | 1,303 | 1,304 | -1.14% | 77,000 | 763億7222万 | +1.8% |
| 01/23 | 1,326 | 1,326 | 1,308 | 1,319 | +0.15% | 112,800 | 772億5073万 | +3.21% |
| 01/22 | 1,322 | 1,323 | 1,311 | 1,317 | -0.38% | 80,700 | 771億3360万 | +3.21% |
| 01/21 | 1,323 | 1,328 | 1,312 | 1,322 | -0.83% | 128,200 | 774億2644万 | +3.93% |
| 01/20 | 1,336 | 1,337 | 1,322 | 1,333 | +0.53% | 133,800 | 780億7068万 | +5.13% |
| 01/19 | 1,331 | 1,339 | 1,325 | 1,326 | +0.45% | 69,200 | 776億6071万 | +4.91% |
| 01/16 | 1,310 | 1,320 | 1,304 | 1,320 | +0.76% | 88,200 | 773億930万 | +4.85% |
| 01/15 | 1,299 | 1,317 | 1,293 | 1,310 | +1.39% | 96,300 | 767億2362万 | +4.38% |
| 01/14 | 1,288 | 1,296 | 1,283 | 1,292 | +1.1% | 44,100 | 756億6941万 | +3.28% |
| 01/13 | （自社株買い）取締役会(2025年2月20日)での決議状況(取得期間2025年4月1日～2026年3月31日) |
| 01/13 | 1,280 | 1,292 | 1,271 | 1,278 | +0.16% | 89,600 | 748億4946万 | +2.49% |
| 01/09 | 1,265 | 1,279 | 1,265 | 1,276 | +0.63% | 69,300 | 747億3232万 | +2.57% |
| 01/08 | 1,280 | 1,287 | 1,268 | 1,268 | -0.94% | 51,900 | 742億6378万 | +2.09% |
| 01/07 | 1,265 | 1,285 | 1,258 | 1,280 | +0.79% | 80,200 | 749億6659万 | +3.23% |
| 01/06 | 1,259 | 1,270 | 1,257 | 1,270 | +0.95% | 80,800 | 743億8092万 | +2.5% |
| 01/05 | 1,254 | 1,263 | 1,245 | 1,258 | +0.24% | 59,100 | 736億7811万 | +1.62% |
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。
