| 2026 |
| 09/11 | 4,760 | 4,815 | 4,760 | 4,809 | -0.35% | 335,700 | 5125億2800万 | -1.76% |
| 09/10 | 4,800 | 4,826 | 4,774 | 4,826 | +0.12% | 351,100 | 5143億3981万 | -1.55% |
| 09/09 | 4,830 | 4,836 | 4,802 | 4,820 | -0.62% | 257,600 | 5137億35万 | -1.81% |
| 09/08 | 4,852 | 4,880 | 4,841 | 4,850 | -0.47% | 200,100 | 5168億9765万 | -1.4% |
| 09/07 | （5%ルール）野村證券（0.2%）野村アセットマネジメント（3.72%）杉村倉庫（0.12%） |
| 09/07 | 4,885 | 4,889 | 4,852 | 4,873 | 0% | 201,900 | 5193億4892万 | -1.16% |
| 09/04 | 4,863 | 4,886 | 4,844 | 4,873 | +0.29% | 249,500 | 5193億4892万 | -1.4% |
| 09/03 | 4,883 | 4,889 | 4,825 | 4,859 | +0.31% | 225,600 | 5178億5685万 | -1.96% |
| 09/02 | 4,868 | 4,892 | 4,823 | 4,844 | -1.1% | 287,700 | 5162億5819万 | -2.59% |
| 09/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 09/01 | 4,870 | 4,900 | 4,866 | 4,898 | +0.2% | 242,500 | 5220億1334万 | -1.82% |
| 08/31 | 4,830 | 4,922 | 4,822 | 4,888 | +0.41% | 387,700 | 5209億4757万 | -2.3% |
| 08/28 | 4,847 | 4,868 | 4,827 | 4,868 | +0.19% | 206,100 | 5188億1604万 | -2.91% |
| 08/27 | 4,875 | 4,898 | 4,843 | 4,859 | -0.33% | 214,300 | 5178億5685万 | -3.28% |
| 08/26 | 4,860 | 4,900 | 4,860 | 4,875 | +0.21% | 164,700 | 5195億6208万 | -3.18% |
| 08/25 | 4,910 | 4,927 | 4,865 | 4,865 | -0.33% | 213,800 | 5184億9631万 | -3.61% |
| 08/24 | 4,856 | 4,889 | 4,852 | 4,881 | +0.51% | 174,600 | 5202億154万 | -3.5% |
| 08/21 | 4,830 | 4,875 | 4,820 | 4,856 | +0.37% | 275,400 | 5175億3712万 | -4.16% |
| 08/20 | 4,838 | 4,849 | 4,788 | 4,838 | 0% | 285,800 | 5156億1873万 | -4.76% |
| 08/19 | 4,895 | 4,902 | 4,797 | 4,838 | -1% | 356,600 | 5156億1873万 | -4.99% |
| 08/18 | 4,915 | 4,915 | 4,851 | 4,887 | -0.85% | 284,800 | 5208億4100万 | -4.27% |
| 08/17 | 4,976 | 4,986 | 4,907 | 4,929 | -0.48% | 352,200 | 5253億1722万 | -3.67% |
| 08/14 | （自社株買い）取締役会(2026年6月26日)での決議状況(取得期間2026年7月1日～2027年2月24日) |
| 08/14 | 4,952 | 4,982 | 4,860 | 4,953 | -1.65% | 454,100 | 5278億7507万 | -3.47% |
| 08/13 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | 5,058 | 5,058 | 5,000 | 5,036 | -0.16% | 258,300 | 5367億2095万 | -2.1% |
| 08/12 | 5,053 | 5,069 | 5,010 | 5,044 | +0.18% | 275,200 | 5375億7356万 | -2.13% |
| 08/10 | 5,068 | 5,068 | 5,018 | 5,035 | -0.51% | 237,200 | 5366億1437万 | -2.54% |
| 08/07 | 5,002 | 5,075 | 4,981 | 5,061 | +1.52% | 288,900 | 5393億8537万 | -2.17% |
| 08/06 | 5,025 | 5,068 | 4,971 | 4,985 | -0.68% | 349,100 | 5312億8553万 | -3.71% |
| 08/05 | 5,060 | 5,063 | 4,981 | 5,019 | -0.95% | 405,600 | 5349億914万 | -3.13% |
| 08/04 | 5,172 | 5,192 | 5,023 | 5,067 | -0.96% | 297,100 | 5400億2483万 | -2.26% |
| 08/03 | （IR情報）15:30 取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/03 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 08/03 | 5,184 | 5,216 | 5,084 | 5,116 | -1.22% | 390,200 | 5452億4709万 | -1.41% |
| 07/31 | 5,165 | 5,250 | 5,123 | 5,179 | -0.94% | 809,800 | 5519億6143万 | +0.08% |
| 07/30 | 5,250 | 5,279 | 5,195 | 5,228 | -1.02% | 307,800 | 5571億8370万 | +1.38% |
| 07/29 | 5,255 | 5,312 | 5,202 | 5,282 | +0.65% | 293,000 | 5629億3885万 | +2.82% |
| 07/28 | 5,181 | 5,267 | 5,181 | 5,248 | +0.19% | 331,600 | 5593億1524万 | +2.58% |
| 07/27 | 5,250 | 5,269 | 5,212 | 5,238 | +1.65% | 328,300 | 5582億4947万 | +2.79% |
| 07/24 | 5,070 | 5,157 | 5,055 | 5,153 | +0.66% | 292,900 | 5491億9044万 | +1.58% |
| 07/23 | 5,118 | 5,126 | 5,076 | 5,119 | -0.45% | 356,400 | 5455億6682万 | +1.29% |
| 07/22 | 5,150 | 5,180 | 5,088 | 5,142 | -0.7% | 299,300 | 5480億1809万 | +2.13% |
| 07/21 | 5,145 | 5,212 | 5,142 | 5,178 | +0.64% | 311,100 | 5518億5486万 | +3.19% |
| 07/17 | 5,139 | 5,205 | 5,110 | 5,145 | +0.74% | 352,700 | 5483億3782万 | +2.92% |
| 07/16 | 5,161 | 5,186 | 5,086 | 5,107 | -1.05% | 253,900 | 5442億8790万 | +2.47% |
| 07/15 | （自社株買い）取締役会(2026年6月26日)での決議状況(取得期間2026年7月1日～2027年2月24日) |
| 07/15 | 5,164 | 5,195 | 5,119 | 5,161 | +0.16% | 230,000 | 5500億4305万 | +3.82% |
| 07/14 | 5,167 | 5,183 | 5,122 | 5,153 | -0.21% | 237,600 | 5491億9044万 | +4% |
| 07/13 | 5,208 | 5,245 | 5,164 | 5,164 | -0.21% | 275,700 | 5503億6278万 | +4.49% |
| 07/10 | （IR情報）15:30 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/10 | 5,325 | 5,326 | 5,138 | 5,175 | -1.95% | 399,800 | 5515億3513万 | +5.01% |
| 07/09 | 5,240 | 5,290 | 5,233 | 5,278 | +0.06% | 301,100 | 5625億1254万 | +7.43% |
| 07/08 | 5,304 | 5,316 | 5,254 | 5,275 | -0.55% | 382,200 | 5621億9281万 | +7.85% |
| 07/07 | 5,382 | 5,461 | 5,281 | 5,304 | -0.49% | 629,000 | 5652億8354万 | +8.93% |
| 07/06 | 5,234 | 5,353 | 5,223 | 5,330 | +1.95% | 478,700 | 5680億5454万 | +9.94% |
| 07/03 | 5,231 | 5,262 | 5,171 | 5,228 | +1.55% | 394,400 | 5571億8370万 | +8.46% |
| 07/02 | （IR情報）15:30 ベトナムの冷凍冷蔵倉庫運営会社「CLK COLD STORAGE COMPANY LIMITED」の持分取得のお知らせ |
| 07/02 | 5,164 | 5,232 | 5,148 | 5,148 | +1.02% | 358,400 | 5486億5755万 | +7.25% |
| 07/01 | 5,080 | 5,238 | 5,070 | 5,096 | +0.14% | 601,900 | 5431億1556万 | +6.52% |
| 06/30 | 5,186 | 5,248 | 5,063 | 5,089 | -1.74% | 713,600 | 5423億6952万 | +6.71% |
| 06/29 | 5,158 | 5,214 | 4,978 | 5,179 | +8.39% | 1,090,100 | 5519億6143万 | +8.92% |
| 06/26 | （IR情報）15:30 子会社増資(特定子会社化)に関するお知らせ |
| 06/26 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 06/26 | 4,760 | 4,803 | 4,734 | 4,778 | +1.31% | 297,200 | 5092億2412万 | +0.84% |
| 06/25 | 4,766 | 4,773 | 4,709 | 4,716 | -0.4% | 219,900 | 5026億1636万 | -0.55% |
| 06/24 | 4,770 | 4,788 | 4,716 | 4,735 | -0.8% | 226,900 | 5046億4132万 | -0.34% |
| 06/23 | 4,757 | 4,804 | 4,748 | 4,773 | +0.59% | 248,800 | 5086億9124万 | +0.29% |
| 06/22 | 4,655 | 4,751 | 4,643 | 4,745 | +1.89% | 385,900 | 5057億709万 | -0.54% |
| 06/19 | 4,613 | 4,675 | 4,593 | 4,657 | -0.3% | 684,700 | 4963億2832万 | -2.51% |
| 06/18 | 4,646 | 4,699 | 4,627 | 4,671 | +0.41% | 257,600 | 4978億2040万 | -2.5% |
| 06/17 | 4,729 | 4,729 | 4,646 | 4,652 | -1.19% | 191,300 | 4957億9544万 | -3.28% |
| 06/16 | 4,711 | 4,743 | 4,667 | 4,708 | -0.06% | 186,600 | 5017億6374万 | -2.55% |
| 06/15 | 4,811 | 4,820 | 4,711 | 4,711 | -1.28% | 190,900 | 5020億8347万 | -2.91% |
| 06/12 | （IR情報）15:30 ベトナムにおける現地法人設立のお知らせ |
| 06/12 | 4,787 | 4,808 | 4,752 | 4,772 | -0.33% | 230,800 | 5085億8466万 | -2.07% |
| 06/11 | 4,757 | 4,802 | 4,725 | 4,788 | +0.61% | 290,300 | 5102億8989万 | -2.17% |
| 06/10 | 4,819 | 4,830 | 4,747 | 4,759 | -1.02% | 366,900 | 5071億9916万 | -3.13% |
| 06/09 | 4,820 | 4,834 | 4,766 | 4,808 | -0.17% | 345,400 | 5124億2143万 | -2.53% |
| 06/08 | 4,788 | 4,816 | 4,754 | 4,816 | +0.27% | 427,700 | 5132億7404万 | -2.69% |
| 06/05 | 4,776 | 4,828 | 4,745 | 4,803 | +1.27% | 377,200 | 5118億8854万 | -3.3% |
| 06/04 | 4,725 | 4,798 | 4,716 | 4,743 | +0.47% | 282,400 | 5054億9393万 | -4.82% |
| 06/03 | 4,715 | 4,759 | 4,680 | 4,721 | -0.88% | 273,000 | 5031億4924万 | -5.64% |
| 06/02 | 4,625 | 4,780 | 4,605 | 4,763 | +2.76% | 487,300 | 5076億2547万 | -5.2% |
| 06/01 | 4,730 | 4,737 | 4,619 | 4,635 | -2.26% | 327,700 | 4939億8363万 | -8.15% |
| 05/29 | 4,746 | 4,807 | 4,720 | 4,742 | +0.06% | 397,300 | 5053億8736万 | -6.54% |
| 05/28 | 4,746 | 4,820 | 4,730 | 4,739 | +0.13% | 329,600 | 5050億6763万 | -7.04% |
| 05/27 | 4,727 | 4,753 | 4,681 | 4,733 | +0.17% | 368,400 | 5044億2816万 | -7.56% |
| 05/26 | 4,760 | 4,777 | 4,725 | 4,725 | -0.74% | 471,800 | 5035億7555万 | -8.16% |
| 05/25 | 4,865 | 4,865 | 4,722 | 4,760 | -2.6% | 378,600 | 5073億574万 | -7.95% |
| 05/22 | 4,941 | 4,942 | 4,865 | 4,887 | -1.09% | 270,400 | 5208億4100万 | -6% |
| 05/21 | 4,958 | 4,981 | 4,921 | 4,941 | +0.2% | 252,400 | 5265億9615万 | -5.34% |
| 05/20 | 5,015 | 5,024 | 4,892 | 4,931 | -2.41% | 333,700 | 5255億3038万 | -5.93% |
| 05/19 | （IR情報）15:30 業績連動型株式報酬制度の導入に関するお知らせ |
| 05/19 | 4,938 | 5,079 | 4,935 | 5,053 | +3.08% | 273,400 | 5385億3275万 | -4.1% |
| 05/18 | 5,006 | 5,041 | 4,902 | 4,902 | -1.96% | 417,200 | 5224億3965万 | -7.35% |
| 05/15 | 5,000 | 5,010 | 4,871 | 5,000 | -2.86% | 629,100 | 5328億8418万 | -5.93% |
| 05/14 | （IR情報）15:30 剰余金の配当(増配)についてのお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 5,200 | 5,209 | 5,140 | 5,147 | -0.96% | 226,900 | 5485億5098万 | -3.52% |
| 05/13 | 5,278 | 5,285 | 5,196 | 5,197 | -0.71% | 254,700 | 5538億7982万 | -2.84% |
| 05/12 | 5,282 | 5,328 | 5,234 | 5,234 | 0% | 307,500 | 5578億2316万 | -2.35% |
| 05/11 | 5,274 | 5,298 | 5,210 | 5,234 | -1.04% | 237,600 | 5578億2316万 | -2.57% |
| 05/08 | 5,242 | 5,306 | 5,214 | 5,289 | +0.42% | 307,500 | 5636億8489万 | -1.71% |
| 05/07 | 5,241 | 5,330 | 5,241 | 5,267 | 0% | 329,200 | 5613億4020万 | -2.21% |
| 05/01 | 5,194 | 5,292 | 5,193 | 5,267 | +1.39% | 254,800 | 5613億4020万 | -2.41% |
| 04/30 | 5,179 | 5,265 | 5,129 | 5,195 | -1.37% | 339,300 | 5536億6666万 | -3.96% |
| 04/28 | 5,200 | 5,278 | 5,189 | 5,267 | +1.29% | 199,400 | 5613億4020万 | -2.86% |
| 04/27 | 5,211 | 5,234 | 5,181 | 5,200 | -0.99% | 201,700 | 5541億9955万 | -4.25% |
| 04/24 | 5,252 | 5,290 | 5,250 | 5,252 | 0% | 216,900 | 5597億4154万 | -3.38% |
| 04/23 | 5,210 | 5,260 | 5,196 | 5,252 | -1.09% | 247,700 | 5597億4154万 | -3.58% |
| 04/22 | 5,336 | 5,354 | 5,301 | 5,310 | -0.38% | 258,800 | 5659億2300万 | -2.84% |
| 04/21 | 5,347 | 5,412 | 5,330 | 5,330 | +0.08% | 357,400 | 5680億5454万 | -2.68% |
| 04/20 | 5,317 | 5,344 | 5,292 | 5,326 | +0.32% | 266,600 | 5676億2823万 | -2.93% |
| 04/17 | 5,365 | 5,390 | 5,309 | 5,309 | -0.91% | 173,000 | 5658億1642万 | -3.4% |
| 04/15 | （自社株買い）取締役会(2025年9月12日)での決議状況(取得期間2025年9月16日～2026年3月24日) |
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。
