| 2026 |
| 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% |
| 01/14 | 5,090 | 5,090 | 5,040 | 5,040 | -0.2% | 300 | 69億7188万 | +3.41% |
| 01/13 | 5,040 | 5,050 | 4,980 | 5,050 | +1% | 600 | 69億8571万 | +4.02% |
| 01/09 | 5,000 | 5,000 | 5,000 | 5,000 | +0.2% | 800 | 69億1655万 | +3.35% |
| 01/08 | 4,990 | 4,990 | 4,990 | 4,990 | -0.1% | 100 | 69億271万 | +3.46% |
| 01/07 | 4,910 | 4,995 | 4,875 | 4,995 | +1.73% | 300 | 69億963万 | +3.87% |
| 01/06 | 4,950 | 4,950 | 4,910 | 4,910 | -0.81% | 200 | 67億9205万 | +2.42% |
| 01/05 | 5,030 | 5,030 | 4,830 | 4,950 | -0.6% | 1,000 | 68億4738万 | +3.47% |
| 2025 |
| 12/30 | 5,030 | 5,030 | 4,980 | 4,980 | -0.99% | 400 | 68億8888万 | +4.34% |
| 12/29 | 5,030 | 5,100 | 5,030 | 5,030 | 0% | 1,100 | 69億5804万 | +5.65% |
| 12/26 | 4,935 | 5,030 | 4,935 | 5,030 | +2.24% | 1,100 | 69億5804万 | +6.03% |
| 12/25 | 4,900 | 4,920 | 4,900 | 4,920 | -0.2% | 200 | 68億588万 | +4.08% |
| 12/24 | 4,930 | 4,930 | 4,930 | 4,930 | 0% | 200 | 68億1971万 | +4.58% |
| 12/23 | 4,930 | 4,930 | 4,930 | 4,930 | -0.4% | 100 | 68億1971万 | +4.83% |
| 12/22 | 4,860 | 4,970 | 4,810 | 4,950 | +3.13% | 2,000 | 68億4738万 | +5.59% |
| 12/19 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 400 | 66億3988万 | +2.85% |
| 12/18 | 4,730 | 4,800 | 4,730 | 4,800 | 0% | 500 | 66億3988万 | +3.16% |
| 12/17 | 4,800 | 4,800 | 4,800 | 4,800 | +1.05% | 400 | 66億3988万 | +3.52% |
| 12/15 | 4,790 | 4,790 | 4,750 | 4,750 | -0.84% | 200 | 65億7072万 | +2.77% |
| 12/12 | 4,790 | 4,790 | 4,790 | 4,790 | +1.27% | 100 | 66億2605万 | +3.9% |
| 12/11 | 4,800 | 4,800 | 4,730 | 4,730 | -1.46% | 400 | 65億4305万 | +2.89% |
| 12/10 | 4,800 | 4,855 | 4,785 | 4,800 | +0.31% | 1,100 | 66億3988万 | +4.6% |
| 12/08 | 4,700 | 4,785 | 4,665 | 4,785 | +1.81% | 600 | 66億1913万 | +4.5% |
| 12/05 | 4,640 | 4,700 | 4,640 | 4,700 | +1.29% | 300 | 65億155万 | +2.93% |
| 12/04 | 4,575 | 4,640 | 4,575 | 4,640 | +1.75% | 800 | 64億1855万 | +1.78% |
| 12/02 | 4,560 | 4,630 | 4,560 | 4,560 | 0% | 300 | 63億789万 | +0.11% |
| 12/01 | 4,610 | 4,610 | 4,560 | 4,560 | -1.08% | 400 | 63億789万 | +0.09% |
| 11/27 | 4,620 | 4,620 | 4,610 | 4,610 | -0.65% | 700 | 63億7705万 | +1.21% |
| 11/26 | 4,640 | 4,640 | 4,640 | 4,640 | 0% | 200 | 64億1855万 | +2% |
| 11/25 | 4,615 | 4,660 | 4,520 | 4,640 | +0.54% | 700 | 64億1855万 | +2.07% |
| 11/21 | 4,615 | 4,615 | 4,615 | 4,615 | -0.75% | 200 | 63億8397万 | +1.7% |
| 11/20 | 4,650 | 4,650 | 4,650 | 4,650 | -0.64% | 100 | 64億3239万 | +2.63% |
| 11/19 | 4,680 | 4,680 | 4,680 | 4,680 | 0% | 100 | 64億7389万 | +3.54% |
| 11/17 | 4,620 | 4,700 | 4,620 | 4,680 | +1.3% | 1,700 | 64億7389万 | +3.59% |
| 11/14 | 4,590 | 4,620 | 4,550 | 4,620 | +0.43% | 1,300 | 63億9089万 | +2.26% |
| 11/13 | 4,580 | 4,600 | 4,580 | 4,600 | +0.22% | 400 | 63億6322万 | +1.72% |
| 11/12 | 4,730 | 4,730 | 4,485 | 4,590 | -1.5% | 4,800 | 63億4939万 | +1.37% |
| 11/11 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 4,620 | 4,750 | 4,620 | 4,660 | +2.42% | 1,700 | 64億4622万 | +2.78% |
| 11/10 | 4,455 | 4,555 | 4,455 | 4,550 | +2.71% | 1,700 | 62億9406万 | +0.26% |
| 11/07 | 4,400 | 4,430 | 4,385 | 4,430 | -0.23% | 300 | 61億2806万 | -2.55% |
| 11/06 | 4,375 | 4,440 | 4,350 | 4,440 | +0.91% | 700 | 61億4189万 | -2.74% |
| 11/05 | 4,430 | 4,430 | 4,400 | 4,400 | -0.68% | 700 | 60億8656万 | -3.99% |
| 11/04 | 4,475 | 4,475 | 4,430 | 4,430 | -0.67% | 700 | 61億2806万 | -3.74% |
| 10/31 | 4,450 | 4,500 | 4,450 | 4,460 | +0.22% | 400 | 61億6956万 | -3.3% |
| 10/30 | 4,540 | 4,540 | 4,450 | 4,450 | -1.98% | 1,600 | 61億5572万 | -3.89% |
| 10/29 | 4,540 | 4,540 | 4,540 | 4,540 | 0% | 100 | 62億8022万 | -2.32% |
| 10/28 | 4,475 | 4,540 | 4,465 | 4,540 | +1.57% | 800 | 62億8022万 | -2.6% |
| 10/27 | 4,590 | 4,615 | 4,400 | 4,470 | -1.32% | 7,100 | 61億8339万 | -4.34% |
| 10/24 | 4,530 | 4,530 | 4,530 | 4,530 | +0.11% | 200 | 62億6639万 | -3.37% |
| 10/23 | 4,530 | 4,530 | 4,485 | 4,525 | -1.63% | 800 | 62億5947万 | -3.7% |
| 10/22 | 4,455 | 4,600 | 4,415 | 4,600 | +1.66% | 1,700 | 63億6322万 | -2.25% |
| 10/21 | 4,465 | 4,555 | 4,465 | 4,525 | +1.34% | 900 | 62億5947万 | -3.97% |
| 10/20 | 4,555 | 4,555 | 4,465 | 4,465 | -1.98% | 1,200 | 61億7647万 | -5.38% |
| 10/17 | 4,435 | 4,555 | 4,280 | 4,555 | +2.59% | 5,100 | 63億97万 | -3.72% |
| 10/16 | 4,465 | 4,505 | 4,440 | 4,440 | -0.22% | 600 | 61億4189万 | -6.39% |
| 10/15 | 4,370 | 4,450 | 4,370 | 4,450 | +2.06% | 2,000 | 61億5572万 | -6.55% |
| 10/14 | 4,560 | 4,560 | 4,330 | 4,360 | -5.83% | 3,500 | 60億3123万 | -8.63% |
| 10/10 | 4,770 | 4,770 | 4,630 | 4,630 | -1.49% | 600 | 64億472万 | -3.24% |
| 10/09 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 100 | 65億155万 | -1.82% |
| 10/07 | 4,700 | 4,700 | 4,635 | 4,700 | -1.36% | 3,500 | 65億155万 | -1.9% |
| 10/06 | 4,730 | 4,800 | 4,730 | 4,765 | +0.85% | 300 | 65億9147万 | -0.58% |
| 10/01 | 4,720 | 4,760 | 4,720 | 4,725 | -0.74% | 700 | 65億3613万 | -1.54% |
| 09/30 | 4,760 | 4,760 | 4,760 | 4,760 | 0% | 100 | 65億8455万 | -0.44% |
| 09/29 | 4,885 | 4,885 | 4,730 | 4,760 | -2.76% | 1,100 | 65億8455万 | -0.04% |
| 09/26 | 4,895 | 4,895 | 4,895 | 4,895 | 0% | 200 | 67億7130万 | +3.14% |
| 09/24 | 4,895 | 4,895 | 4,895 | 4,895 | +0.51% | 100 | 67億7130万 | +3.64% |
| 09/22 | 4,870 | 4,870 | 4,870 | 4,870 | +3.62% | 100 | 67億3671万 | +3.55% |
| 09/19 | 4,830 | 4,830 | 4,630 | 4,700 | -4.08% | 1,200 | 65億155万 | +0.41% |
| 09/17 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 200 | 67億7821万 | +5.06% |
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。
