| 2026 |
| 06/23 | 4,235 | 4,260 | 4,235 | 4,260 | +1.07% | 200 | 58億9290万 | +2.55% |
| 06/22 | 4,245 | 4,250 | 4,215 | 4,215 | -0.59% | 300 | 58億3065万 | +1.57% |
| 06/19 | 4,240 | 4,240 | 4,240 | 4,240 | +0.83% | 200 | 58億6523万 | +2.27% |
| 06/18 | 4,210 | 4,210 | 4,205 | 4,205 | 0% | 300 | 58億1681万 | +1.25% |
| 06/17 | 4,205 | 4,205 | 4,205 | 4,205 | +0.12% | 100 | 58億1681万 | +0.69% |
| 06/16 | 4,200 | 4,205 | 4,200 | 4,200 | 0% | 300 | 58億990万 | +0.21% |
| 06/15 | 4,150 | 4,200 | 4,150 | 4,200 | +1.2% | 700 | 58億990万 | -0.12% |
| 06/12 | 4,130 | 4,150 | 4,130 | 4,150 | +0.85% | 500 | 57億4073万 | -1.59% |
| 06/11 | 4,115 | 4,115 | 4,115 | 4,115 | 0% | 100 | 56億9232万 | -2.86% |
| 06/10 | 4,115 | 4,115 | 4,115 | 4,115 | -1.56% | 300 | 56億9232万 | -3.31% |
| 06/09 | 4,065 | 4,180 | 4,065 | 4,180 | +2.83% | 700 | 57億8223万 | -2.04% |
| 06/08 | 4,130 | 4,130 | 4,065 | 4,065 | -1.57% | 500 | 56億2315万 | -4.98% |
| 06/05 | 4,150 | 4,185 | 4,120 | 4,130 | -0.48% | 900 | 57億1307万 | -3.84% |
| 06/04 | 4,150 | 4,150 | 4,110 | 4,150 | +1.22% | 400 | 57億4073万 | -3.71% |
| 06/03 | 4,090 | 4,100 | 4,090 | 4,100 | +0.74% | 300 | 56億7157万 | -5.11% |
| 06/02 | 4,080 | 4,080 | 4,070 | 4,070 | +0.25% | 200 | 56億3007万 | -6.07% |
| 06/01 | 4,130 | 4,130 | 4,060 | 4,060 | -2.52% | 1,200 | 56億1623万 | -6.62% |
| 05/29 | 4,125 | 4,175 | 4,110 | 4,165 | +0.97% | 1,000 | 57億6148万 | -4.56% |
| 05/28 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/28 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/28 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/28 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 05/28 | 4,110 | 4,175 | 4,110 | 4,125 | +0.12% | 400 | 57億615万 | -5.74% |
| 05/27 | 4,120 | 4,190 | 4,120 | 4,120 | 0% | 1,200 | 56億9923万 | -6.15% |
| 05/26 | 4,200 | 4,200 | 4,120 | 4,120 | -1.9% | 1,300 | 56億9923万 | -6.45% |
| 05/25 | 4,155 | 4,200 | 4,150 | 4,200 | +1.08% | 1,200 | 58億990万 | -4.87% |
| 05/22 | 4,180 | 4,180 | 4,155 | 4,155 | -0.6% | 500 | 57億4765万 | -6.06% |
| 05/21 | 4,130 | 4,180 | 4,130 | 4,180 | +1.33% | 1,100 | 57億8223万 | -5.75% |
| 05/20 | 4,155 | 4,155 | 4,125 | 4,125 | -0.72% | 700 | 57億615万 | -7.24% |
| 05/19 | 4,200 | 4,210 | 4,150 | 4,155 | +0.61% | 1,200 | 57億4765万 | -6.8% |
| 05/18 | 4,395 | 4,395 | 4,130 | 4,130 | -6.03% | 2,400 | 57億1307万 | -7.54% |
| 05/15 | 4,450 | 4,450 | 4,280 | 4,395 | -8.25% | 3,000 | 60億7964万 | -1.77% |
| 05/14 | （IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 4,570 | 4,790 | 4,570 | 4,790 | +4.81% | 3,000 | 66億2605万 | +7.06% |
| 05/13 | 4,570 | 4,570 | 4,570 | 4,570 | 0% | 100 | 63億2172万 | +2.67% |
| 05/12 | 4,570 | 4,570 | 4,570 | 4,570 | +1.56% | 300 | 63億2172万 | +2.95% |
| 05/11 | 4,540 | 4,540 | 4,500 | 4,500 | -2.39% | 200 | 62億2489万 | +1.42% |
| 05/08 | 4,610 | 4,610 | 4,610 | 4,610 | 0% | 300 | 63億7705万 | +3.88% |
| 05/07 | 4,680 | 4,680 | 4,610 | 4,610 | +4.77% | 400 | 63億7705万 | +4.02% |
| 05/01 | 4,450 | 4,450 | 4,400 | 4,400 | -1.12% | 200 | 60億8656万 | -0.54% |
| 04/30 | 4,465 | 4,465 | 4,440 | 4,450 | -0.89% | 400 | 61億5572万 | +0.66% |
| 04/28 | 4,490 | 4,490 | 4,490 | 4,490 | -0.22% | 200 | 62億1106万 | +1.58% |
| 04/27 | 4,430 | 4,500 | 4,430 | 4,500 | +1.58% | 700 | 62億2489万 | +1.79% |
| 04/24 | 4,400 | 4,430 | 4,400 | 4,430 | +0.68% | 600 | 61億2806万 | +0.23% |
| 04/23 | 4,400 | 4,400 | 4,400 | 4,400 | -1.35% | 300 | 60億8656万 | -0.59% |
| 04/21 | 4,450 | 4,460 | 4,450 | 4,460 | +0.22% | 400 | 61億6956万 | +0.54% |
| 04/20 | 4,470 | 4,470 | 4,400 | 4,450 | -0.45% | 400 | 61億5572万 | +0.04% |
| 04/17 | 4,470 | 4,470 | 4,470 | 4,470 | 0% | 200 | 61億8339万 | +0.27% |
| 04/16 | 4,470 | 4,470 | 4,470 | 4,470 | 0% | 100 | 61億8339万 | +0.11% |
| 04/15 | （IR情報）15:30 代表取締役の異動(社長交代)に関するお知らせ |
| 04/15 | 4,470 | 4,470 | 4,470 | 4,470 | +1.59% | 200 | 61億8339万 | -0.13% |
| 04/14 | 4,400 | 4,400 | 4,400 | 4,400 | 0% | 200 | 60億8656万 | -1.94% |
| 04/13 | 4,400 | 4,400 | 4,400 | 4,400 | -0.9% | 100 | 60億8656万 | -2.11% |
| 04/09 | 4,455 | 4,455 | 4,330 | 4,440 | -1.33% | 3,400 | 61億4189万 | -1.62% |
| 04/08 | 4,425 | 4,570 | 4,425 | 4,500 | +2.51% | 1,200 | 62億2489万 | -0.68% |
| 04/06 | 4,395 | 4,395 | 4,335 | 4,390 | +0.11% | 700 | 60億7273万 | -3.52% |
| 04/03 | 4,300 | 4,385 | 4,260 | 4,385 | +1.98% | 800 | 60億6581万 | -4.11% |
| 04/02 | 4,470 | 4,470 | 4,300 | 4,300 | -2.27% | 1,200 | 59億4823万 | -6.4% |
| 04/01 | 4,300 | 4,400 | 4,300 | 4,400 | +4.27% | 800 | 60億8656万 | -4.76% |
| 03/31 | 4,210 | 4,225 | 4,210 | 4,220 | -1.17% | 700 | 58億3756万 | -9.11% |
| 03/30 | 4,265 | 4,290 | 4,220 | 4,270 | -5.43% | 1,100 | 59億673万 | -8.6% |
| 03/27 | 4,515 | 4,650 | 4,470 | 4,515 | +0.11% | 1,300 | 62億4564万 | -3.79% |
| 03/26 | 4,470 | 4,510 | 4,430 | 4,510 | +0.89% | 1,700 | 62億3872万 | -4.16% |
| 03/25 | 4,420 | 4,475 | 4,390 | 4,470 | +1.25% | 1,600 | 61億8339万 | -5.32% |
| 03/24 | 4,330 | 4,415 | 4,330 | 4,415 | +2.08% | 1,000 | 61億731万 | -6.86% |
| 03/23 | 4,425 | 4,425 | 4,310 | 4,325 | -2.26% | 4,600 | 59億8281万 | -9.35% |
| 03/19 | 4,480 | 4,550 | 4,420 | 4,425 | -2.1% | 2,100 | 61億2114万 | -7.74% |
| 03/18 | 4,535 | 4,535 | 4,435 | 4,520 | +1.12% | 2,300 | 62億5256万 | -6.13% |
| 03/17 | 4,585 | 4,600 | 4,470 | 4,470 | -2.51% | 2,000 | 61億8339万 | -7.45% |
| 03/16 | （IR情報）15:30 組織機構の変更および人事異動に関するお知らせ |
| 03/16 | 4,640 | 4,650 | 4,565 | 4,585 | -1.19% | 800 | 63億4247万 | -5.46% |
| 03/12 | 4,690 | 4,690 | 4,640 | 4,640 | -2.52% | 700 | 64億1855万 | -4.55% |
| 03/11 | 4,750 | 4,790 | 4,750 | 4,760 | +1.28% | 900 | 65億8455万 | -2.18% |
| 03/10 | 4,650 | 4,700 | 4,590 | 4,700 | +1.08% | 2,100 | 65億155万 | -3.43% |
| 03/09 | 4,650 | 4,700 | 4,600 | 4,650 | -1.69% | 1,200 | 64億3239万 | -4.54% |
| 03/06 | 4,750 | 4,750 | 4,730 | 4,730 | -0.73% | 300 | 65億4305万 | -2.97% |
| 03/05 | 4,790 | 4,800 | 4,765 | 4,765 | +4.04% | 1,200 | 65億9147万 | -2.34% |
| 03/04 | 4,790 | 4,790 | 4,555 | 4,580 | -5.76% | 2,000 | 63億3555万 | -6.24% |
| 03/03 | 4,950 | 4,950 | 4,860 | 4,860 | -0.72% | 700 | 67億2288万 | -0.74% |
| 03/02 | 4,960 | 4,960 | 4,890 | 4,895 | -1.71% | 800 | 67億7130万 | -0.1% |
| 02/27 | 4,960 | 5,010 | 4,960 | 4,980 | +0.4% | 1,600 | 68億8888万 | +1.53% |
| 02/26 | 4,960 | 4,960 | 4,960 | 4,960 | +1.02% | 100 | 68億6121万 | +1.04% |
| 02/25 | 4,940 | 4,950 | 4,900 | 4,910 | -0.81% | 1,200 | 67億9205万 | -0.06% |
| 02/20 | 4,950 | 4,950 | 4,950 | 4,950 | -0.5% | 200 | 68億4738万 | +0.65% |
| 02/19 | 4,930 | 4,975 | 4,930 | 4,975 | +0.91% | 600 | 68億8196万 | +1.08% |
| 02/18 | 4,820 | 4,930 | 4,820 | 4,930 | +2.49% | 1,600 | 68億1971万 | +0.14% |
| 02/17 | 4,860 | 4,860 | 4,810 | 4,810 | -0.31% | 400 | 66億5372万 | -2.34% |
| 02/16 | 4,955 | 4,955 | 4,750 | 4,825 | -1.23% | 4,800 | 66億7447万 | -2.19% |
| 02/13 | 4,940 | 4,940 | 4,885 | 4,885 | -1.31% | 900 | 67億5746万 | -1.03% |
| 02/12 | 5,160 | 5,160 | 4,865 | 4,950 | -4.81% | 12,400 | 68億4738万 | +0.22% |
| 02/10 | （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) |
| 02/10 | 5,040 | 5,200 | 5,030 | 5,200 | +5.05% | 2,800 | 71億9321万 | +5.26% |
| 02/09 | 4,930 | 5,050 | 4,930 | 4,950 | +1.23% | 1,000 | 68億4738万 | +0.34% |
| 02/06 | 4,890 | 4,890 | 4,890 | 4,890 | 0% | 300 | 67億6438万 | -0.93% |
| 02/05 | 4,985 | 4,985 | 4,890 | 4,890 | -1.91% | 500 | 67億6438万 | -0.95% |
| 02/03 | 4,925 | 4,985 | 4,925 | 4,985 | +2.68% | 1,200 | 68億9580万 | +0.93% |
| 02/02 | 4,790 | 4,855 | 4,790 | 4,855 | +2.1% | 1,400 | 67億1597万 | -1.66% |
| 01/30 | 4,790 | 4,790 | 4,755 | 4,755 | -0.73% | 300 | 65億7763万 | -3.76% |
| 01/29 | 4,850 | 4,850 | 4,790 | 4,790 | -0.31% | 400 | 66億2605万 | -3.08% |
| 01/28 | 4,750 | 4,805 | 4,750 | 4,805 | +1.16% | 200 | 66億4680万 | -2.79% |
| 01/27 | 4,810 | 4,810 | 4,700 | 4,750 | -1.76% | 1,500 | 65億7072万 | -3.9% |
| 01/26 | 4,970 | 4,995 | 4,835 | 4,835 | -1.33% | 1,500 | 66億8830万 | -2.18% |
| 01/23 | （IR情報）15:30 CLK COLD STORAGE CO., LTD.の出資持分の追加取得に関するお知らせ |
| 01/23 | 4,900 | 4,900 | 4,900 | 4,900 | +0.51% | 400 | 67億7821万 | -0.83% |
| 01/21 | 4,960 | 4,960 | 4,800 | 4,875 | -1.71% | 2,900 | 67億4363万 | -1.2% |
| 01/20 | 5,000 | 5,000 | 4,960 | 4,960 | -0.8% | 1,000 | 68億6121万 | +0.59% |
| 01/19 | 5,090 | 5,090 | 5,000 | 5,000 | -1.96% | 1,000 | 69億1655万 | +1.54% |
| 01/16 | 5,000 | 5,100 | 4,935 | 5,100 | +1.19% | 900 | 70億5488万 | +3.83% |
| 01/15 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 100 | 69億7188万 | +2.98% |
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。
