| 2026 |
| 10/27 | 1,135 | 1,135 | 1,107 | 1,107 | -0.27% | 1,700 | - | -6.11% |
| 10/26 | 1,124 | 1,140 | 1,105 | 1,110 | -0.8% | 1,000 | - | -6.33% |
| 10/23 | 1,115 | 1,126 | 1,079 | 1,119 | -0.18% | 14,900 | - | -5.97% |
| 10/22 | 1,129 | 1,139 | 1,116 | 1,121 | -1.41% | 18,300 | - | -6.11% |
| 10/21 | 1,163 | 1,163 | 1,121 | 1,137 | 0% | 7,900 | - | -5.09% |
| 10/20 | 1,180 | 1,188 | 1,112 | 1,137 | -4.05% | 7,000 | - | -5.41% |
| 10/19 | 1,161 | 1,185 | 1,160 | 1,185 | +2.42% | 5,500 | - | -1.74% |
| 10/16 | 1,164 | 1,168 | 1,157 | 1,157 | -0.09% | 1,100 | - | -4.22% |
| 10/15 | 1,157 | 1,167 | 1,156 | 1,158 | -1.28% | 1,200 | - | -4.38% |
| 10/14 | 1,160 | 1,179 | 1,160 | 1,173 | +1.12% | 400 | - | -3.46% |
| 10/13 | （IR情報）9:45 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/13 | 1,163 | 1,170 | 1,158 | 1,160 | -0.26% | 2,200 | - | -4.68% |
| 10/09 | 1,162 | 1,164 | 1,161 | 1,163 | -0.6% | 2,200 | - | -4.75% |
| 10/08 | 1,178 | 1,179 | 1,161 | 1,170 | -0.68% | 10,100 | - | -4.49% |
| 10/07 | 1,178 | 1,189 | 1,178 | 1,178 | -1.42% | 16,700 | - | -4.15% |
| 10/06 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年12月30日) |
| 10/06 | 1,201 | 1,201 | 1,192 | 1,195 | -0.17% | 1,400 | - | -3% |
| 10/05 | 1,182 | 1,197 | 1,176 | 1,197 | -1.24% | 21,800 | - | -2.92% |
| 10/02 | 1,193 | 1,215 | 1,193 | 1,212 | -0.9% | 2,300 | - | -1.86% |
| 10/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 10/01 | 1,201 | 1,223 | 1,177 | 1,223 | +1.83% | 7,700 | - | -1.05% |
| 09/30 | 1,231 | 1,233 | 1,177 | 1,201 | -2.44% | 26,500 | - | -3.07% |
| 09/29 | （IR情報）15:30 会社分割を伴う株式会社福興商会の株式取得(子会社化)に関するお知らせ |
| 09/29 | 1,236 | 1,262 | 1,231 | 1,231 | +0.65% | 1,200 | - | -0.89% |
| 09/28 | 1,234 | 1,234 | 1,212 | 1,223 | -0.81% | 2,000 | - | -1.77% |
| 09/25 | 1,232 | 1,233 | 1,232 | 1,233 | +0.16% | 300 | - | -1.2% |
| 09/24 | 1,243 | 1,243 | 1,224 | 1,231 | +0.57% | 1,300 | - | -1.68% |
| 09/18 | 1,235 | 1,235 | 1,221 | 1,224 | -0.97% | 600 | - | -2.55% |
| 09/17 | 1,236 | 1,236 | 1,236 | 1,236 | -0.8% | 100 | - | -1.9% |
| 09/15 | 1,226 | 1,246 | 1,226 | 1,246 | +1.3% | 800 | - | -1.58% |
| 09/14 | 1,232 | 1,232 | 1,227 | 1,230 | +0.99% | 700 | - | -3.15% |
| 09/11 | 1,258 | 1,258 | 1,217 | 1,218 | -1.54% | 2,000 | - | -4.4% |
| 09/10 | 1,223 | 1,237 | 1,220 | 1,237 | +0.16% | 1,000 | - | -3.28% |
| 09/09 | 1,222 | 1,235 | 1,216 | 1,235 | +0.41% | 1,800 | - | -3.82% |
| 09/08 | 1,243 | 1,245 | 1,217 | 1,230 | -0.65% | 3,500 | - | -4.5% |
| 09/07 | 1,238 | 1,238 | 1,238 | 1,238 | 0% | 100 | - | -4.33% |
| 09/04 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年12月30日) |
| 09/04 | 1,242 | 1,242 | 1,210 | 1,238 | -0.56% | 6,100 | - | -4.7% |
| 09/02 | 1,243 | 1,245 | 1,243 | 1,245 | +0.16% | 200 | - | -4.45% |
| 09/01 | （IR情報）11:40 自己株式の取得状況に関するお知らせ |
| 09/01 | 1,240 | 1,243 | 1,240 | 1,243 | -0.56% | 900 | - | -4.9% |
| 08/31 | 1,251 | 1,270 | 1,249 | 1,250 | -1.65% | 2,300 | - | -4.73% |
| 08/28 | 1,255 | 1,271 | 1,255 | 1,271 | +0.32% | 200 | - | -3.35% |
| 08/27 | 1,237 | 1,267 | 1,237 | 1,267 | +2.43% | 2,800 | - | -4.02% |
| 08/26 | 1,247 | 1,254 | 1,232 | 1,237 | +0.81% | 3,000 | - | -6.64% |
| 08/25 | 1,231 | 1,236 | 1,227 | 1,227 | -1.76% | 1,500 | - | -7.74% |
| 08/24 | 1,249 | 1,251 | 1,219 | 1,249 | 0% | 4,400 | - | -6.51% |
| 08/21 | 1,285 | 1,285 | 1,237 | 1,249 | -2.35% | 16,100 | - | -6.72% |
| 08/20 | 1,292 | 1,306 | 1,271 | 1,279 | -1.01% | 4,500 | - | -4.62% |
| 08/19 | 1,304 | 1,304 | 1,270 | 1,292 | -0.92% | 3,700 | - | -3.51% |
| 08/18 | 1,293 | 1,304 | 1,282 | 1,304 | +0.31% | 3,800 | - | -2.47% |
| 08/17 | 1,319 | 1,319 | 1,300 | 1,300 | -1.44% | 1,000 | - | -2.69% |
| 08/14 | 1,323 | 1,323 | 1,308 | 1,319 | -0.68% | 4,400 | - | -1.2% |
| 08/13 | 1,357 | 1,357 | 1,328 | 1,328 | -1.12% | 2,600 | - | -0.38% |
| 08/12 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | 1,373 | 1,383 | 1,342 | 1,343 | -1.97% | 5,500 | - | +0.9% |
| 08/10 | 1,346 | 1,370 | 1,346 | 1,370 | +2.09% | 2,300 | - | +3.16% |
| 08/07 | 1,340 | 1,342 | 1,340 | 1,342 | +0.15% | 800 | - | +1.36% |
| 08/06 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年12月30日) |
| 08/06 | 1,330 | 1,340 | 1,330 | 1,340 | -1.03% | 700 | - | +1.44% |
| 08/05 | 1,341 | 1,354 | 1,341 | 1,354 | +0.97% | 1,000 | - | +2.81% |
| 08/04 | 1,341 | 1,341 | 1,341 | 1,341 | -0.45% | 100 | - | +2.13% |
| 08/03 | （IR情報）12:30 自己株式の取得状況に関するお知らせ |
| 08/03 | 1,377 | 1,377 | 1,347 | 1,347 | -2.67% | 500 | - | +2.9% |
| 07/31 | 1,358 | 1,384 | 1,352 | 1,384 | +1.91% | 3,400 | - | +6.13% |
| 07/30 | 1,319 | 1,358 | 1,319 | 1,358 | +1.49% | 1,700 | - | +4.62% |
| 07/29 | 1,354 | 1,354 | 1,338 | 1,338 | -1.25% | 1,100 | - | +3.32% |
| 07/28 | 1,365 | 1,365 | 1,300 | 1,355 | -0.59% | 6,100 | - | +4.96% |
| 07/27 | 1,327 | 1,365 | 1,327 | 1,363 | +2.64% | 2,000 | - | +5.99% |
| 07/24 | 1,375 | 1,375 | 1,322 | 1,328 | -4.12% | 4,100 | - | +3.59% |
| 07/23 | 1,391 | 1,414 | 1,376 | 1,385 | -1.07% | 4,100 | - | +8.46% |
| 07/22 | 1,361 | 1,418 | 1,361 | 1,400 | +2.87% | 7,300 | - | +10.32% |
| 07/21 | 1,387 | 1,404 | 1,360 | 1,361 | +0.07% | 8,800 | - | +7.93% |
| 07/17 | 1,330 | 1,360 | 1,301 | 1,360 | +2.64% | 6,400 | - | +8.45% |
| 07/16 | 1,299 | 1,325 | 1,299 | 1,325 | +0.84% | 1,300 | - | +6.17% |
| 07/15 | 1,252 | 1,323 | 1,252 | 1,314 | +6.4% | 7,600 | - | +5.63% |
| 07/14 | 1,232 | 1,249 | 1,230 | 1,235 | +0.16% | 4,100 | - | -0.48% |
| 07/13 | 1,265 | 1,265 | 1,232 | 1,233 | -2.53% | 2,300 | - | -0.64% |
| 07/10 | 1,288 | 1,288 | 1,254 | 1,265 | -1.79% | 1,300 | - | +1.85% |
| 07/09 | 1,270 | 1,288 | 1,261 | 1,288 | +1.42% | 1,300 | - | +3.54% |
| 07/08 | 1,279 | 1,293 | 1,270 | 1,270 | -0.63% | 600 | - | +2.01% |
| 07/06 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年12月30日) |
| 07/06 | 1,278 | 1,278 | 1,278 | 1,278 | 0% | 100 | - | +2.49% |
| 07/03 | 1,267 | 1,278 | 1,267 | 1,278 | +1.59% | 1,200 | - | +2.32% |
| 07/02 | 1,258 | 1,258 | 1,258 | 1,258 | 0% | 200 | - | +0.48% |
| 07/01 | （IR情報）11:45 自己株式の取得状況に関するお知らせ |
| 07/01 | 1,240 | 1,260 | 1,240 | 1,258 | +1.45% | 400 | - | +0.16% |
| 06/30 | 1,263 | 1,263 | 1,232 | 1,240 | -1.74% | 600 | - | -1.59% |
| 06/29 | 1,241 | 1,262 | 1,241 | 1,262 | +2.02% | 300 | - | -0.24% |
| 06/26 | （IR情報）15:15 公益財団法人財務会計基準機構への加入状況および加入に関する考え方等に関するお知らせ |
| 06/26 | 1,237 | 1,237 | 1,237 | 1,237 | 0% | 300 | - | -2.75% |
| 06/25 | 1,224 | 1,254 | 1,223 | 1,237 | +0.65% | 1,800 | - | -3.28% |
| 06/24 | 1,268 | 1,269 | 1,229 | 1,229 | -3% | 2,200 | - | -4.36% |
| 06/23 | 1,268 | 1,270 | 1,245 | 1,267 | +1.93% | 2,600 | - | -1.93% |
| 06/22 | （IR情報）14:00 東部海老名ロジスティクスセンターにおけるサントリー製品の新規取り扱い契約の締結について |
| 06/22 | 1,265 | 1,265 | 1,242 | 1,243 | +0.57% | 3,400 | - | -3.94% |
| 06/19 | 1,256 | 1,256 | 1,233 | 1,236 | -2.45% | 2,400 | - | -4.63% |
| 06/18 | 1,228 | 1,270 | 1,228 | 1,267 | +5.76% | 5,800 | - | -2.39% |
| 06/17 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 1,100 | - | -7.63% |
| 06/16 | 1,200 | 1,203 | 1,187 | 1,198 | +1.1% | 2,100 | - | -7.85% |
| 06/15 | 1,199 | 1,214 | 1,184 | 1,185 | +0.42% | 1,800 | - | -8.92% |
| 06/12 | 1,205 | 1,205 | 1,180 | 1,180 | -2.88% | 2,700 | - | -9.44% |
| 06/11 | 1,229 | 1,229 | 1,215 | 1,215 | -1.3% | 10,500 | - | -6.83% |
| 06/10 | 1,231 | 1,231 | 1,230 | 1,231 | -0.73% | 700 | - | -5.53% |
| 06/09 | 1,235 | 1,240 | 1,235 | 1,240 | +0.4% | 1,500 | - | -4.76% |
| 06/08 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年12月30日) |
| 06/08 | 1,255 | 1,255 | 1,235 | 1,235 | -2.37% | 4,100 | - | -5.07% |
| 06/05 | 1,277 | 1,282 | 1,260 | 1,265 | -3.07% | 4,100 | - | -2.69% |
| 06/04 | 1,293 | 1,312 | 1,280 | 1,305 | -0.38% | 4,600 | - | +0.54% |
| 06/03 | 1,325 | 1,325 | 1,301 | 1,310 | -1.21% | 2,100 | - | +1.24% |
| 06/02 | 1,326 | 1,326 | 1,326 | 1,326 | -0.82% | 100 | - | +2.71% |
| 06/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 1,335 | 1,337 | 1,335 | 1,337 | -0.82% | 800 | - | +3.97% |
| 05/29 | 1,347 | 1,348 | 1,335 | 1,348 | -0.52% | 400 | - | +5.15% |
| 05/28 | 1,341 | 1,369 | 1,338 | 1,355 | +0.37% | 4,700 | - | +6.11% |
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。
