| 2026 |
| 03/06 | 1,603 | 1,642 | 1,600 | 1,639 | +0.99% | 26,900 | 447億9553万 | -3.42% |
| 03/05 | 1,628 | 1,667 | 1,612 | 1,623 | +2.2% | 25,500 | 443億5823万 | -4.59% |
| 03/04 | 1,612 | 1,654 | 1,573 | 1,588 | -5.92% | 88,500 | 434億164万 | -6.97% |
| 03/03 | 1,673 | 1,713 | 1,666 | 1,688 | -0.94% | 63,000 | 461億3474万 | -1.57% |
| 03/02 | 1,686 | 1,721 | 1,669 | 1,704 | -1.79% | 52,000 | 465億7204万 | -1.05% |
| 02/27 | 1,692 | 1,741 | 1,687 | 1,735 | +2.3% | 71,200 | 474億1930万 | +0.41% |
| 02/26 | 1,653 | 1,718 | 1,653 | 1,696 | +2.54% | 54,800 | 463億5339万 | -1.91% |
| 02/25 | 1,608 | 1,687 | 1,607 | 1,654 | +2.61% | 47,800 | 452億549万 | -4.56% |
| 02/24 | 1,649 | 1,650 | 1,600 | 1,612 | -2.24% | 57,800 | 440億5759万 | -7.25% |
| 02/20 | 1,648 | 1,657 | 1,623 | 1,649 | -0.72% | 62,700 | 450億6884万 | -5.39% |
| 02/19 | 1,660 | 1,674 | 1,658 | 1,661 | -0.18% | 35,800 | 453億9681万 | -4.98% |
| 02/18 | 1,640 | 1,680 | 1,639 | 1,664 | +1.22% | 30,400 | 454億7880万 | -5.02% |
| 02/17 | 1,672 | 1,675 | 1,642 | 1,644 | -1.67% | 49,600 | 449億3218万 | -6.38% |
| 02/16 | 1,655 | 1,681 | 1,655 | 1,672 | +0.06% | 30,300 | 456億9745万 | -5% |
| 02/13 | 1,723 | 1,727 | 1,660 | 1,671 | -2.91% | 80,400 | 456億7012万 | -5.06% |
| 02/12 | 1,737 | 1,750 | 1,681 | 1,721 | -0.64% | 79,000 | 470億3667万 | -2.27% |
| 02/10 | （IR情報）15:30 当社連結子会社との統合に関する基本方針決定のお知らせ |
| 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 | （IR情報）15:30 当社連結子会社間の会社分割（吸収分割）に関するお知らせ |
| 02/10 | 1,834 | 1,883 | 1,682 | 1,732 | -4.63% | 216,500 | 473億3731万 | -1.59% |
| 02/09 | 1,809 | 1,839 | 1,781 | 1,816 | +2.31% | 72,200 | 496億3311万 | +3.42% |
| 02/06 | 1,796 | 1,819 | 1,765 | 1,775 | -1.17% | 31,500 | 485億1254万 | +1.49% |
| 02/05 | 1,751 | 1,815 | 1,751 | 1,796 | +2.16% | 37,400 | 490億8649万 | +2.98% |
| 02/04 | 1,707 | 1,772 | 1,700 | 1,758 | +1.97% | 40,500 | 480億4792万 | +1.27% |
| 02/03 | 1,726 | 1,745 | 1,720 | 1,724 | +0.7% | 40,000 | 471億1866万 | -0.35% |
| 02/02 | 1,752 | 1,761 | 1,712 | 1,712 | -1.78% | 48,500 | 467億9069万 | -0.75% |
| 01/30 | 1,741 | 1,749 | 1,729 | 1,743 | +0.06% | 22,600 | 476億3795万 | +1.28% |
| 01/29 | 1,752 | 1,753 | 1,711 | 1,742 | -0.06% | 51,300 | 476億1062万 | +1.63% |
| 01/28 | 1,780 | 1,780 | 1,715 | 1,743 | -2.13% | 92,600 | 476億3795万 | +2.05% |
| 01/27 | 1,795 | 1,803 | 1,745 | 1,781 | +0.39% | 56,000 | 486億7653万 | +4.64% |
| 01/26 | 1,780 | 1,826 | 1,726 | 1,774 | -5.24% | 209,400 | 484億8521万 | +4.78% |
| 01/23 | （IR情報）15:30 当社連結子会社間の会社分割（吸収分割）に関するお知らせ |
| 01/23 | 1,908 | 1,919 | 1,855 | 1,872 | +1.46% | 129,800 | 511億6365万 | +11.16% |
| 01/22 | （5%ルール）fundnote（5.25%） |
| 01/22 | 1,764 | 1,850 | 1,764 | 1,845 | +4.18% | 48,000 | 504億2571万 | +10.35% |
| 01/21 | 1,763 | 1,784 | 1,760 | 1,771 | -0.73% | 24,600 | 484億322万 | +6.69% |
| 01/20 | 1,780 | 1,809 | 1,774 | 1,784 | +0.22% | 59,500 | 487億5852万 | +8.25% |
| 01/19 | 1,752 | 1,787 | 1,741 | 1,780 | +1.6% | 29,100 | 486億4920万 | +8.8% |
| 01/16 | 1,753 | 1,760 | 1,730 | 1,752 | -0.62% | 34,700 | 478億8393万 | +7.75% |
| 01/15 | 1,752 | 1,785 | 1,750 | 1,763 | -0.73% | 28,900 | 481億8457万 | +8.89% |
| 01/14 | 1,736 | 1,776 | 1,731 | 1,776 | +1.83% | 31,000 | 485億3987万 | +10.31% |
| 01/13 | 1,748 | 1,756 | 1,722 | 1,744 | 0% | 60,000 | 476億6528万 | +9% |
| 01/09 | 1,683 | 1,744 | 1,683 | 1,744 | +3.62% | 69,400 | 476億6528万 | +9.69% |
| 01/08 | 1,679 | 1,703 | 1,677 | 1,683 | -0.71% | 20,700 | 459億9809万 | +6.45% |
| 01/07 | 1,673 | 1,715 | 1,673 | 1,695 | +0.3% | 44,300 | 463億2606万 | +7.62% |
| 01/06 | 1,640 | 1,699 | 1,640 | 1,690 | +2.55% | 78,500 | 461億8941万 | +7.71% |
| 01/05 | 1,640 | 1,660 | 1,639 | 1,648 | +0.61% | 17,400 | 450億4150万 | +5.37% |
| 2025 |
| 12/30 | 1,637 | 1,655 | 1,635 | 1,638 | +0.49% | 36,700 | 447億6819万 | +5% |
| 12/29 | 1,627 | 1,631 | 1,605 | 1,630 | +1.18% | 34,100 | 445億4955万 | +4.82% |
| 12/26 | 1,593 | 1,617 | 1,588 | 1,611 | +1.13% | 44,000 | 440億3026万 | +3.73% |
| 12/25 | 1,601 | 1,601 | 1,575 | 1,593 | -0.5% | 20,400 | 435億3830万 | +2.77% |
| 12/24 | 1,599 | 1,619 | 1,591 | 1,601 | -0.99% | 37,300 | 437億5695万 | +3.62% |
| 12/23 | 1,569 | 1,617 | 1,565 | 1,617 | +2.6% | 58,900 | 441億9424万 | +5.07% |
| 12/22 | 1,600 | 1,600 | 1,569 | 1,576 | -1.01% | 28,300 | 430億7367万 | +2.8% |
| 12/19 | 1,584 | 1,608 | 1,582 | 1,592 | +0.51% | 99,100 | 435億1097万 | +4.05% |
| 12/18 | 1,550 | 1,584 | 1,544 | 1,584 | +2.19% | 26,100 | 432億9232万 | +3.8% |
| 12/17 | 1,560 | 1,560 | 1,527 | 1,550 | -0.77% | 15,200 | 423億6307万 | +1.77% |
| 12/16 | 1,571 | 1,573 | 1,553 | 1,562 | -0.26% | 15,000 | 426億9104万 | +2.7% |
| 12/15 | 1,540 | 1,574 | 1,540 | 1,566 | +1.1% | 23,500 | 428億36万 | +3.09% |
| 12/12 | 1,498 | 1,566 | 1,498 | 1,549 | +4.59% | 52,200 | 423億3573万 | +2.24% |
| 12/11 | 1,473 | 1,495 | 1,457 | 1,481 | -0.34% | 36,800 | 404億7723万 | -1.99% |
| 12/10 | 1,536 | 1,536 | 1,486 | 1,486 | -2.04% | 11,000 | 406億1388万 | -1.59% |
| 12/09 | 1,572 | 1,576 | 1,512 | 1,517 | -3.56% | 31,600 | 414億6114万 | +0.46% |
| 12/08 | 1,530 | 1,575 | 1,530 | 1,573 | +2.41% | 35,300 | 429億9168万 | +4.24% |
| 12/05 | 1,510 | 1,547 | 1,510 | 1,536 | +0.92% | 17,400 | 419億8043万 | +1.92% |
| 12/04 | 1,497 | 1,522 | 1,497 | 1,522 | +1.13% | 15,100 | 415億9780万 | +0.93% |
| 12/03 | 1,509 | 1,519 | 1,501 | 1,505 | -0.59% | 19,100 | 411億3317万 | -0.4% |
| 12/02 | 1,538 | 1,548 | 1,511 | 1,514 | -1.3% | 15,600 | 413億7915万 | -0.07% |
| 12/01 | 1,545 | 1,548 | 1,527 | 1,534 | -1.22% | 14,400 | 419億2577万 | +0.99% |
| 11/28 | 1,565 | 1,570 | 1,553 | 1,553 | -0.26% | 15,500 | 424億4506万 | +1.9% |
| 11/27 | 1,532 | 1,567 | 1,532 | 1,557 | +0.52% | 17,100 | 425億5438万 | +2.03% |
| 11/26 | （IR情報）14:00 株式会社ヤマタネとの資本業務提携および米国のおにぎり専門店の２店舗目のオープンについて |
| 11/26 | 1,529 | 1,563 | 1,529 | 1,549 | +1.31% | 31,700 | 423億3573万 | +1.31% |
| 11/25 | 1,551 | 1,557 | 1,527 | 1,529 | -2.55% | 24,000 | 417億8911万 | -0.2% |
| 11/21 | 1,502 | 1,569 | 1,502 | 1,569 | +3.02% | 32,900 | 428億8235万 | +2.21% |
| 11/20 | 1,500 | 1,536 | 1,480 | 1,523 | +2.08% | 36,600 | 416億2513万 | -0.91% |
| 11/19 | 1,438 | 1,500 | 1,438 | 1,492 | +3.04% | 47,400 | 407億7787万 | -3.18% |
| 11/18 | 1,448 | 1,474 | 1,435 | 1,448 | -0.34% | 30,400 | 395億7530万 | -6.22% |
| 11/17 | 1,470 | 1,488 | 1,394 | 1,453 | -3.33% | 114,200 | 397億1196万 | -6.26% |
| 11/14 | 1,482 | 1,512 | 1,475 | 1,503 | +1.08% | 24,800 | 410億7851万 | -3.47% |
| 11/13 | 1,538 | 1,585 | 1,482 | 1,487 | -1.2% | 84,700 | 406億4121万 | -4.8% |
| 11/12 | （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) |
| 11/12 | 1,508 | 1,534 | 1,470 | 1,505 | -0.2% | 46,500 | 411億3317万 | -4.02% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 135,264株（0.49%）-0.01%義務消失 |
| 11/11 | 1,496 | 1,508 | 1,472 | 1,508 | -0.07% | 20,500 | 412億1516万 | -4.13% |
| 11/10 | 1,475 | 1,512 | 1,463 | 1,509 | +2.03% | 35,300 | 412億4249万 | -4.37% |
| 11/07 | 1,445 | 1,484 | 1,442 | 1,479 | +2.57% | 34,400 | 404億2256万 | -6.51% |
| 11/06 | 1,485 | 1,485 | 1,442 | 1,442 | -1.37% | 50,400 | 394億1132万 | -9.19% |
| 11/05 | 1,445 | 1,477 | 1,443 | 1,462 | -0.88% | 50,500 | 399億5794万 | -8.34% |
| 11/04 | 1,480 | 1,497 | 1,447 | 1,475 | -1.27% | 57,300 | 403億1324万 | -7.93% |
| 10/31 | 1,527 | 1,551 | 1,468 | 1,494 | -2.16% | 93,500 | 408億3253万 | -7.09% |
| 10/30 | 1,556 | 1,576 | 1,514 | 1,527 | -2.86% | 189,400 | 417億3445万 | -5.39% |
| 10/29 | 1,558 | 1,593 | 1,553 | 1,572 | -0.25% | 63,500 | 429億6435万 | -2.84% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 139,164株（0.5%）再IN |
| 10/28 | 1,610 | 1,610 | 1,568 | 1,576 | -2.96% | 68,100 | 430億7367万 | -2.78% |
| 10/27 | 1,610 | 1,635 | 1,610 | 1,624 | +0.74% | 35,000 | 443億8556万 | +0.25% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 136,264株（0.49%）-0.06%義務消失 |
| 10/24 | 1,640 | 1,640 | 1,596 | 1,612 | -1.71% | 31,500 | 440億5759万 | -0.37% |
| 10/23 | 1,617 | 1,644 | 1,615 | 1,640 | +0.86% | 21,300 | 448億2286万 | +1.49% |
| 10/22 | 1,600 | 1,627 | 1,599 | 1,626 | +0.87% | 20,600 | 444億4022万 | +0.74% |
| 10/21 | 1,617 | 1,630 | 1,597 | 1,612 | -0.62% | 25,900 | 440億5759万 | +0.06% |
| 10/20 | 1,614 | 1,644 | 1,609 | 1,622 | +0.56% | 30,700 | 443億3090万 | +0.81% |
| 10/17 | 1,614 | 1,617 | 1,588 | 1,613 | -0.31% | 37,600 | 440億8492万 | +0.37% |
| 10/16 | 1,605 | 1,644 | 1,605 | 1,618 | -0.12% | 31,800 | 442億2157万 | +0.56% |
| 10/15 | 1,561 | 1,640 | 1,561 | 1,620 | +3.18% | 58,300 | 442億7624万 | +0.93% |
| 10/14 | 1,559 | 1,598 | 1,540 | 1,570 | -1.57% | 82,100 | 429億969万 | -2% |
| 10/10 | 1,616 | 1,632 | 1,595 | 1,595 | -2.21% | 53,300 | 435億9296万 | -0.31% |
| 10/09 | 1,623 | 1,648 | 1,608 | 1,631 | +0.31% | 41,700 | 445億7688万 | +2.19% |
| 10/08 | 1,645 | 1,657 | 1,621 | 1,626 | -1.09% | 45,100 | 444億4022万 | +2.2% |
| 10/07 | 1,614 | 1,675 | 1,605 | 1,644 | +0.31% | 73,900 | 449億3218万 | +3.53% |
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。
