| 2025 |
| 04/22 | （IR情報）15:00 当社株式の上場廃止に関するお知らせ |
| 04/22 | （IR情報）15:00 事後交付型株式報酬としての第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 04/22 | 1,923 | 1,924 | 1,923 | 1,923 | 0% | 12,100 | 828億326万 | 0% |
| 04/21 | 1,923 | 1,923 | 1,922 | 1,923 | 0% | 4,700 | 828億326万 | 0% |
| 04/18 | 1,923 | 1,924 | 1,922 | 1,923 | +0.05% | 12,700 | 828億326万 | 0% |
| 04/17 | 1,923 | 1,923 | 1,922 | 1,922 | -0.05% | 1,200 | 827億6020万 | -0.05% |
| 04/16 | 1,923 | 1,923 | 1,922 | 1,923 | 0% | 2,100 | 828億326万 | 0% |
| 04/15 | 1,922 | 1,923 | 1,922 | 1,923 | +0.05% | 3,200 | 828億326万 | 0% |
| 04/14 | 1,923 | 1,924 | 1,922 | 1,922 | -0.1% | 5,700 | 827億6020万 | -0.05% |
| 04/11 | 1,922 | 1,924 | 1,922 | 1,924 | +0.1% | 6,100 | 828億4632万 | +0.05% |
| 04/10 | 1,923 | 1,925 | 1,922 | 1,922 | 0% | 49,500 | 827億6020万 | -0.05% |
| 04/09 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 11,200 | 827億6020万 | -0.05% |
| 04/08 | 1,922 | 1,923 | 1,922 | 1,922 | +0.05% | 21,400 | 827億6020万 | -0.05% |
| 04/07 | 1,921 | 1,922 | 1,921 | 1,921 | -0.05% | 24,800 | 827億1714万 | -0.1% |
| 04/04 | 1,921 | 1,923 | 1,921 | 1,922 | +0.05% | 28,200 | 827億6020万 | -0.05% |
| 04/03 | 1,921 | 1,923 | 1,921 | 1,921 | 0% | 76,400 | 827億1714万 | -0.1% |
| 04/02 | 1,922 | 1,923 | 1,920 | 1,921 | -0.1% | 185,500 | 827億1714万 | -0.1% |
| 04/01 | 1,920 | 1,924 | 1,920 | 1,923 | +0.1% | 92,900 | 828億326万 | 0% |
| 03/31 | （IR情報）15:00 事後交付型株式報酬としての第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 03/31 | 1,922 | 1,923 | 1,921 | 1,921 | -0.16% | 130,800 | 827億1714万 | -0.1% |
| 03/28 | （IR情報）16:00 事後交付型株式報酬としての第三者割当による自己株式の処分に関するお知らせ |
| 03/28 | （IR情報）14:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 03/28 | （IR情報）14:00 当社及び重要な子会社(Wismettacフーズ株式会社)の役員人事に関するお知らせ |
| 03/28 | 1,927 | 1,927 | 1,922 | 1,924 | -0.16% | 8,500 | 828億4632万 | +0.05% |
| 03/27 | 1,924 | 1,927 | 1,922 | 1,927 | +0.16% | 9,900 | 829億7550万 | +0.21% |
| 03/26 | 1,922 | 1,924 | 1,922 | 1,924 | +0.1% | 6,600 | 828億4632万 | +0.1% |
| 03/25 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 3,300 | 827億6020万 | 0% |
| 03/24 | 1,923 | 1,923 | 1,922 | 1,922 | -0.05% | 5,100 | 827億6020万 | 0% |
| 03/21 | 1,924 | 1,924 | 1,922 | 1,923 | -0.05% | 2,400 | 828億326万 | 0% |
| 03/19 | 1,923 | 1,924 | 1,922 | 1,924 | +0.1% | 4,800 | 828億4632万 | +0.05% |
| 03/18 | 1,922 | 1,924 | 1,922 | 1,922 | 0% | 6,100 | 827億6020万 | -0.05% |
| 03/17 | 1,924 | 1,924 | 1,922 | 1,922 | 0% | 4,400 | 827億6020万 | -0.05% |
| 03/14 | 1,924 | 1,924 | 1,922 | 1,922 | -0.1% | 6,300 | 827億6020万 | -0.05% |
| 03/13 | 1,924 | 1,924 | 1,922 | 1,924 | +0.1% | 4,800 | 828億4632万 | +0.05% |
| 03/12 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 4,100 | 827億6020万 | -0.05% |
| 03/11 | 1,924 | 1,924 | 1,922 | 1,922 | -0.05% | 8,500 | 827億6020万 | -0.05% |
| 03/10 | 1,923 | 1,924 | 1,922 | 1,923 | +0.05% | 4,500 | 828億326万 | 0% |
| 03/07 | 1,924 | 1,924 | 1,922 | 1,922 | -0.1% | 6,500 | 827億6020万 | -0.05% |
| 03/06 | （IR情報）17:00 (訂正)「支配株主等に関する事項について」の一部訂正について |
| 03/06 | 1,923 | 1,924 | 1,922 | 1,924 | +0.1% | 4,900 | 828億4632万 | +0.05% |
| 03/05 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 7,500 | 827億6020万 | -0.05% |
| 03/04 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 10,800 | 827億6020万 | -0.05% |
| 03/03 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 39,200 | 827億6020万 | -0.05% |
| 02/28 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 5,300 | 827億6020万 | -0.05% |
| 02/27 | （IR情報）17:00 事後交付型株式報酬としての第三者割当による自己株式の処分に関するお知らせ |
| 02/27 | （IR情報）17:00 支配株主等に関する事項について |
| 02/27 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 4,700 | 827億6020万 | -0.05% |
| 02/26 | 1,923 | 1,924 | 1,922 | 1,922 | 0% | 13,200 | 827億6020万 | -0.05% |
| 02/25 | 1,922 | 1,924 | 1,922 | 1,922 | 0% | 11,000 | 827億6020万 | -0.05% |
| 02/21 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 5,800 | 827億6020万 | -0.05% |
| 02/20 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 8,800 | 827億6020万 | -0.05% |
| 02/19 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 10,600 | 827億6020万 | -0.05% |
| 02/18 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 9,800 | 827億6020万 | -0.05% |
| 02/17 | 1,923 | 1,924 | 1,922 | 1,922 | -0.05% | 13,600 | 827億6020万 | 0% |
| 02/14 | （IR情報）17:00 自己株式の消却に関するお知らせ |
| 02/14 | （IR情報）17:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 02/14 | （IR情報）17:00 2024年12月期通期業績予想値と実績値との差異に関するお知らせ |
| 02/14 | （IR情報）17:00 2024年12月期決算補足説明資料 |
| 02/14 | （IR情報）17:00 2024年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,926 | 1,927 | 1,923 | 1,923 | -0.16% | 11,700 | 828億326万 | +0.05% |
| 02/13 | 1,927 | 1,927 | 1,923 | 1,926 | -0.05% | 6,100 | 829億3244万 | +0.16% |
| 02/12 | 1,923 | 1,927 | 1,923 | 1,927 | +0.21% | 20,100 | 829億7550万 | +0.26% |
| 02/10 | 1,923 | 1,924 | 1,922 | 1,923 | +0.05% | 29,700 | 828億326万 | +0.05% |
| 02/07 | 1,923 | 1,923 | 1,922 | 1,922 | -0.05% | 20,200 | 827億6020万 | 0% |
| 02/06 | 1,923 | 1,924 | 1,922 | 1,923 | +0.05% | 6,600 | 828億326万 | +0.05% |
| 02/05 | 1,923 | 1,924 | 1,922 | 1,922 | 0% | 7,600 | 827億6020万 | 0% |
| 02/04 | 1,924 | 1,924 | 1,922 | 1,922 | -0.1% | 5,300 | 827億6020万 | 0% |
| 02/03 | 1,924 | 1,924 | 1,922 | 1,924 | 0% | 23,200 | 828億4632万 | +0.1% |
| 01/31 | 1,923 | 1,925 | 1,922 | 1,924 | +0.05% | 51,900 | 828億4632万 | +0.1% |
| 01/30 | 1,924 | 1,927 | 1,923 | 1,923 | 0% | 331,600 | 828億326万 | +0.05% |
| 01/29 | 1,924 | 1,926 | 1,923 | 1,923 | -0.21% | 14,700 | 828億326万 | +0.05% |
| 01/28 | 1,925 | 1,928 | 1,923 | 1,927 | +0.1% | 18,500 | 829億7550万 | +0.26% |
| 01/27 | 1,921 | 1,925 | 1,921 | 1,925 | +0.21% | 17,000 | 828億8938万 | +0.16% |
| 01/24 | 1,922 | 1,923 | 1,921 | 1,921 | 0% | 18,700 | 827億1714万 | -0.05% |
| 01/23 | 1,922 | 1,923 | 1,921 | 1,921 | 0% | 31,800 | 827億1714万 | -0.1% |
| 01/22 | 1,922 | 1,923 | 1,921 | 1,921 | 0% | 15,200 | 827億1714万 | -0.1% |
| 01/21 | 1,922 | 1,923 | 1,921 | 1,921 | 0% | 11,900 | 827億1714万 | -0.1% |
| 01/20 | 1,921 | 1,924 | 1,921 | 1,921 | 0% | 19,700 | 827億1714万 | -0.1% |
| 01/17 | 1,921 | 1,924 | 1,920 | 1,921 | +0.05% | 25,000 | 827億1714万 | -0.16% |
| 01/16 | 1,921 | 1,922 | 1,920 | 1,920 | 0% | 23,600 | 826億7408万 | -0.21% |
| 01/15 | 1,921 | 1,922 | 1,920 | 1,920 | 0% | 27,700 | 826億7408万 | -0.21% |
| 01/14 | 1,921 | 1,923 | 1,920 | 1,920 | 0% | 25,100 | 826億7408万 | -0.21% |
| 01/10 | （5%ルール）野村證券（0.5%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.11%）野村アセットマネジメント（0.38%） |
| 01/10 | 1,920 | 1,924 | 1,920 | 1,920 | 0% | 21,400 | 826億7408万 | -0.26% |
| 01/09 | 1,924 | 1,925 | 1,920 | 1,920 | -0.31% | 79,800 | 826億7408万 | -0.26% |
| 01/08 | 1,923 | 1,926 | 1,921 | 1,926 | +0.16% | 36,800 | 829億3244万 | +0.05% |
| 01/07 | 1,922 | 1,923 | 1,921 | 1,923 | +0.1% | 27,300 | 828億326万 | -0.1% |
| 01/06 | （IR情報）15:30 当社連結子会社における株式会社奈良及びグローバル・オーシャン・ワークス株式会社との業務提携に関するお知らせ |
| 01/06 | 1,921 | 1,923 | 1,921 | 1,921 | 0% | 35,000 | 827億1714万 | -0.21% |
| 2024 |
| 12/30 | 1,921 | 1,924 | 1,921 | 1,921 | -0.26% | 42,400 | 827億1714万 | -0.26% |
| 12/27 | 1,921 | 1,926 | 1,921 | 1,926 | +0.26% | 41,100 | 829億3244万 | 0% |
| 12/26 | 1,920 | 1,927 | 1,920 | 1,921 | -0.31% | 43,000 | 827億1714万 | -0.26% |
| 12/25 | 1,920 | 1,927 | 1,920 | 1,927 | +0.26% | 33,900 | 829億7550万 | +0.05% |
| 12/24 | （5%ルール）ワイエス商事（20.62%）洲崎福祉財団（9.06%）洲崎良朗（19.05%）多津巳産業（43.45%） |
| 12/24 | （IR情報）15:30 ワイエス商事株式会社による当社株式に対する公開買付けの結果並びにその他の関係会社及び主要株主の異動に関するお知らせ |
| 12/24 | 1,919 | 1,923 | 1,919 | 1,922 | +0.1% | 44,300 | 827億6020万 | -0.21% |
| 12/23 | 1,920 | 1,925 | 1,919 | 1,920 | 0% | 40,400 | 826億7408万 | -0.31% |
| 12/20 | 1,927 | 1,928 | 1,920 | 1,920 | -0.41% | 32,400 | 826億7408万 | -0.31% |
| 12/19 | 1,927 | 1,928 | 1,927 | 1,928 | +0.05% | 161,600 | 830億1856万 | +0.05% |
| 12/18 | 1,927 | 1,928 | 1,927 | 1,927 | 0% | 22,600 | 829億7550万 | 0% |
| 12/17 | 1,927 | 1,928 | 1,927 | 1,927 | 0% | 32,300 | 829億7550万 | 0% |
| 12/16 | 1,928 | 1,929 | 1,927 | 1,927 | 0% | 278,700 | 829億7550万 | +0.57% |
| 12/13 | 1,927 | 1,929 | 1,927 | 1,927 | 0% | 48,500 | 829億7550万 | +1.8% |
| 12/12 | 1,927 | 1,929 | 1,927 | 1,927 | 0% | 68,400 | 829億7550万 | +3.1% |
| 12/11 | 1,927 | 1,928 | 1,927 | 1,927 | 0% | 79,900 | 829億7550万 | +4.39% |
| 12/10 | 1,927 | 1,928 | 1,926 | 1,927 | 0% | 99,300 | 829億7550万 | +5.82% |
| 12/09 | 1,926 | 1,928 | 1,926 | 1,927 | 0% | 53,400 | 829億7550万 | +7.29% |
| 12/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.68%）野村證券（2.02%）野村アセットマネジメント（2.52%） |
| 12/06 | 1,927 | 1,928 | 1,926 | 1,927 | 0% | 97,900 | 829億7550万 | +8.81% |
| 12/05 | 1,926 | 1,927 | 1,926 | 1,927 | +0.05% | 96,500 | 829億7550万 | +10.3% |
| 12/04 | 1,927 | 1,928 | 1,926 | 1,926 | 0% | 54,000 | 829億3244万 | +11.85% |
| 12/03 | 1,927 | 1,928 | 1,926 | 1,926 | -0.05% | 51,200 | 829億3244万 | +13.36% |
| 12/02 | 1,928 | 1,928 | 1,926 | 1,927 | +0.05% | 94,000 | 829億7550万 | +15.04% |
| 11/29 | 1,926 | 1,928 | 1,926 | 1,926 | -0.05% | 592,900 | 829億3244万 | +16.8% |
| 11/28 | 1,926 | 1,927 | 1,926 | 1,927 | +0.05% | 137,000 | 829億7550万 | +18.58% |
| 11/27 | 1,926 | 1,927 | 1,926 | 1,926 | 0% | 357,700 | 829億3244万 | +20.38% |
| 11/26 | 1,927 | 1,928 | 1,926 | 1,926 | -0.05% | 291,900 | 829億3244万 | +22.21% |
| 11/25 | 1,927 | 1,928 | 1,926 | 1,927 | +0.05% | 257,200 | 829億7550万 | +24.16% |
| 11/22 | 1,927 | 1,927 | 1,926 | 1,926 | -0.05% | 420,900 | 829億3244万 | +25.96% |
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。
