| 2026 |
| 03/06 | 2,914 | 2,965 | 2,903 | 2,957 | +1.37% | 76,200 | 525億3351万 | -0.2% |
| 03/05 | 2,914 | 2,963 | 2,911 | 2,917 | +1.85% | 94,500 | 518億2288万 | -1.72% |
| 03/04 | 2,828 | 2,864 | 2,802 | 2,864 | +0.32% | 131,700 | 508億8129万 | -3.73% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 128,406株（0.72%）+0.09% |
| 03/03 | 2,951 | 2,951 | 2,855 | 2,855 | -3.25% | 157,000 | 507億2140万 | -4.32% |
| 03/02 | 2,975 | 2,989 | 2,941 | 2,951 | -1.96% | 115,800 | 524億2692万 | -1.5% |
| 02/27 | 2,967 | 3,010 | 2,964 | 3,010 | +1.9% | 72,600 | 534億7510万 | +0.23% |
| 02/26 | 2,915 | 2,976 | 2,915 | 2,954 | +1.13% | 65,500 | 524億8022万 | -1.76% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 113,306株（0.63%）+0.11% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 134,836株（0.75%）-0.08% |
| 02/25 | 2,915 | 2,931 | 2,908 | 2,921 | +0.45% | 82,500 | 518億9394万 | -3.15% |
| 02/24 | （IR情報）16:00 役員の異動に関するお知らせ |
| 02/24 | 2,905 | 2,926 | 2,897 | 2,908 | +0.14% | 94,500 | 516億6299万 | -3.87% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 147,636株（0.83%）+0.05% |
| 02/20 | 2,970 | 2,970 | 2,904 | 2,904 | -2.75% | 101,400 | 515億9192万 | -4.38% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 139,836株（0.78%）+0.16% |
| 02/19 | 2,989 | 2,994 | 2,958 | 2,986 | +0.91% | 49,100 | 530億4872万 | -2.1% |
| 02/19 | （空売り報告）JPM Securities Japan Co Ltd. 92,406株（0.52%）再IN |
| 02/18 | 2,951 | 2,965 | 2,942 | 2,959 | +1.02% | 59,300 | 525億6904万 | -3.14% |
| 02/17 | 2,950 | 2,967 | 2,928 | 2,929 | -0.71% | 69,200 | 520億3607万 | -4.31% |
| 02/16 | 2,928 | 2,991 | 2,928 | 2,950 | +0.89% | 166,600 | 524億915万 | -3.88% |
| 02/13 | （IR情報）19:00 Food Odyssey Pty.Ltd.の株式の取得(子会社化)および資金の借入に関するお知らせ |
| 02/13 | 2,945 | 2,970 | 2,910 | 2,924 | -1.12% | 114,500 | 519億4724万 | -4.91% |
| 02/12 | 2,952 | 2,960 | 2,939 | 2,957 | +0.51% | 94,100 | 525億3351万 | -4.12% |
| 02/10 | 2,940 | 2,960 | 2,931 | 2,942 | -0.07% | 130,700 | 522億6703万 | -4.79% |
| 02/09 | 2,978 | 3,000 | 2,943 | 2,944 | -0.74% | 116,000 | 523億256万 | -4.94% |
| 02/06 | 2,988 | 2,988 | 2,957 | 2,966 | -0.8% | 112,200 | 526億9341万 | -4.42% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 110,536株（0.62%）+0.12% |
| 02/05 | 3,025 | 3,040 | 2,988 | 2,990 | -0.99% | 109,600 | 531億1978万 | -3.89% |
| 02/04 | 3,040 | 3,065 | 3,020 | 3,020 | -0.17% | 46,500 | 536億5276万 | -3.08% |
| 02/03 | 3,090 | 3,090 | 3,000 | 3,025 | -1.14% | 87,200 | 537億4159万 | -3.04% |
| 02/02 | 3,080 | 3,110 | 3,035 | 3,060 | -1.61% | 91,900 | 543億6339万 | -2.02% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,110 | 3,145 | 3,065 | 3,110 | +0.97% | 78,400 | 552億5168万 | -0.48% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 90,136株（0.5%）再IN |
| 01/29 | 3,065 | 3,080 | 3,040 | 3,080 | +0.49% | 40,700 | 547億1871万 | -1.44% |
| 01/28 | 3,075 | 3,095 | 3,050 | 3,065 | -0.81% | 41,800 | 544億5222万 | -1.95% |
| 01/27 | 3,105 | 3,115 | 3,085 | 3,090 | -0.32% | 38,300 | 548億9637万 | -1.18% |
| 01/26 | 3,130 | 3,130 | 3,095 | 3,100 | -1.59% | 60,000 | 550億7402万 | -0.83% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 85,536株（0.48%）-0.11%義務消失 |
| 01/23 | 3,150 | 3,175 | 3,130 | 3,150 | +0.64% | 31,600 | 559億6232万 | +0.8% |
| 01/22 | 3,120 | 3,150 | 3,120 | 3,130 | +0.48% | 30,900 | 556億700万 | +0.26% |
| 01/21 | 3,150 | 3,165 | 3,115 | 3,115 | -2.04% | 42,000 | 553億4051万 | -0.13% |
| 01/20 | 3,160 | 3,195 | 3,145 | 3,180 | +0.95% | 29,900 | 564億9529万 | +2.09% |
| 01/19 | 3,205 | 3,205 | 3,145 | 3,150 | -1.72% | 48,400 | 559億6232万 | +1.25% |
| 01/16 | 3,225 | 3,225 | 3,180 | 3,205 | -0.47% | 43,100 | 569億3944万 | +3.15% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 105,036株（0.59%）-0.1% |
| 01/15 | 3,140 | 3,220 | 3,135 | 3,220 | +3.54% | 82,900 | 572億592万 | +3.8% |
| 01/14 | 3,110 | 3,125 | 3,085 | 3,110 | 0% | 46,000 | 552億5168万 | +0.48% |
| 01/13 | 3,160 | 3,165 | 3,100 | 3,110 | -0.96% | 62,800 | 552億5168万 | +0.52% |
| 01/09 | 3,105 | 3,145 | 3,105 | 3,140 | +1.29% | 41,100 | 557億8466万 | +1.52% |
| 01/08 | 3,145 | 3,145 | 3,100 | 3,100 | -1.12% | 34,100 | 550億7402万 | +0.32% |
| 01/08 | （空売り報告）JPM Securities Japan Co Ltd. 79,106株（0.44%）-0.06%義務消失 |
| 01/07 | 3,100 | 3,160 | 3,100 | 3,135 | +0.8% | 43,400 | 556億9583万 | +1.49% |
| 01/06 | 3,115 | 3,135 | 3,100 | 3,110 | -0.16% | 32,200 | 552億5168万 | +0.71% |
| 01/05 | 3,110 | 3,145 | 3,105 | 3,115 | +0.16% | 40,300 | 553億4051万 | +0.84% |
| 2025 |
| 12/30 | 3,160 | 3,165 | 3,110 | 3,110 | -1.27% | 37,000 | 552億5168万 | +0.71% |
| 12/30 | （空売り報告）JPM Securities Japan Co Ltd. 90,206株（0.5%）再IN |
| 12/29 | 3,125 | 3,150 | 3,100 | 3,150 | +0.8% | 42,400 | 559億6232万 | +2.07% |
| 12/26 | 3,120 | 3,140 | 3,105 | 3,125 | +0.16% | 43,300 | 555億1817万 | +1.36% |
| 12/25 | 3,105 | 3,125 | 3,105 | 3,120 | +0.48% | 32,400 | 554億2934万 | +1.36% |
| 12/25 | （空売り報告）JPM Securities Japan Co Ltd. 76,106株（0.42%）-0.08%義務消失 |
| 12/24 | 3,105 | 3,120 | 3,095 | 3,105 | -0.16% | 26,700 | 551億6285万 | +1.04% |
| 12/23 | 3,100 | 3,120 | 3,100 | 3,110 | +0.32% | 22,700 | 552億5168万 | +1.44% |
| 12/22 | 3,120 | 3,125 | 3,075 | 3,100 | -0.16% | 32,000 | 550億7402万 | +1.24% |
| 12/19 | 3,090 | 3,115 | 3,085 | 3,105 | +0.65% | 38,500 | 551億6285万 | +1.44% |
| 12/18 | 3,080 | 3,095 | 3,060 | 3,085 | +0.33% | 33,200 | 548億754万 | +0.88% |
| 12/17 | 3,090 | 3,090 | 3,045 | 3,075 | -0.16% | 28,500 | 546億2988万 | +0.62% |
| 12/16 | 3,085 | 3,095 | 3,060 | 3,080 | +0.16% | 34,600 | 547億1871万 | +0.88% |
| 12/15 | 3,055 | 3,105 | 3,050 | 3,075 | +0.82% | 32,000 | 546億2988万 | +0.82% |
| 12/12 | 3,045 | 3,065 | 3,040 | 3,050 | +1.16% | 35,100 | 541億8573万 | +0.13% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 123,136株（0.69%）-0.01% |
| 12/11 | 3,060 | 3,070 | 3,005 | 3,015 | -1.95% | 45,600 | 535億6393万 | -0.82% |
| 12/11 | （空売り報告）JPM Securities Japan Co Ltd. 90,206株（0.5%）新規 |
| 12/10 | 3,070 | 3,090 | 3,040 | 3,075 | +0.99% | 38,100 | 546億2988万 | +1.28% |
| 12/09 | 3,070 | 3,100 | 3,045 | 3,045 | -1.3% | 35,900 | 540億9690万 | +0.46% |
| 12/08 | 3,055 | 3,085 | 3,055 | 3,085 | +1.31% | 35,400 | 548億754万 | +1.78% |
| 12/05 | 3,065 | 3,070 | 3,040 | 3,045 | -1.14% | 37,900 | 540億9690万 | +0.63% |
| 12/04 | 3,115 | 3,120 | 3,065 | 3,080 | -0.65% | 45,800 | 547億1871万 | +1.92% |
| 12/03 | 3,080 | 3,130 | 3,050 | 3,100 | +1.14% | 55,700 | 550億7402万 | +2.72% |
| 12/02 | 3,060 | 3,080 | 3,060 | 3,065 | -0.33% | 24,000 | 544億5222万 | +1.59% |
| 12/01 | 3,100 | 3,110 | 3,060 | 3,075 | -1.13% | 35,100 | 546億2988万 | +1.92% |
| 11/28 | 3,130 | 3,140 | 3,100 | 3,110 | -0.32% | 28,400 | 552億5168万 | +3.05% |
| 11/27 | 3,115 | 3,140 | 3,100 | 3,120 | +0.65% | 27,900 | 554億2934万 | +3.31% |
| 11/26 | （IR情報）16:00 2026年3月期第2四半期決算説明会資料～10年後を見据えた経営ビジョンについて～ |
| 11/26 | 3,060 | 3,100 | 3,060 | 3,100 | +1.64% | 35,900 | 550億7402万 | +2.65% |
| 11/25 | 3,100 | 3,100 | 3,035 | 3,050 | -0.81% | 37,500 | 541億8573万 | +0.93% |
| 11/21 | 2,990 | 3,085 | 2,990 | 3,075 | +1.99% | 59,900 | 546億2988万 | +1.65% |
| 11/20 | 2,993 | 3,025 | 2,975 | 3,015 | +1.34% | 40,000 | 535億6393万 | -0.43% |
| 11/19 | 2,953 | 2,998 | 2,953 | 2,975 | +0.81% | 82,000 | 528億5330万 | -1.91% |
| 11/18 | 2,992 | 3,015 | 2,951 | 2,951 | -1.96% | 56,000 | 524億2692万 | -2.9% |
| 11/17 | 3,060 | 3,060 | 2,971 | 3,010 | -1.63% | 109,400 | 534億7510万 | -1.18% |
| 11/14 | 3,040 | 3,075 | 3,010 | 3,060 | +0.66% | 59,200 | 543億6339万 | +0.26% |
| 11/13 | 3,060 | 3,060 | 3,025 | 3,040 | +0.16% | 38,600 | 540億808万 | -0.59% |
| 11/12 | 3,000 | 3,055 | 2,996 | 3,035 | +1.17% | 51,900 | 539億1925万 | -0.98% |
| 11/11 | 3,015 | 3,015 | 2,974 | 3,000 | +0.17% | 41,100 | 532億9744万 | -2.41% |
| 11/10 | 2,972 | 3,020 | 2,968 | 2,995 | +0.81% | 53,700 | 532億861万 | -2.89% |
| 11/07 | 2,905 | 2,986 | 2,905 | 2,971 | +2.24% | 80,300 | 527億8223万 | -3.98% |
| 11/06 | 2,918 | 2,937 | 2,893 | 2,906 | -0.55% | 104,400 | 516億2746万 | -6.47% |
| 11/05 | 2,952 | 2,965 | 2,906 | 2,922 | -1.02% | 93,900 | 519億1171万 | -6.5% |
| 11/04 | 2,992 | 3,030 | 2,884 | 2,952 | -2.57% | 265,200 | 524億4468万 | -6.08% |
| 10/31 | （IR情報）16:00 執行役員の異動に関するお知らせ |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 10/31 | 2,994 | 3,035 | 2,972 | 3,030 | +2.33% | 88,500 | 538億3042万 | -4.3% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 126,036株（0.7%）+0.03% |
| 10/30 | 2,944 | 2,986 | 2,938 | 2,961 | +0.65% | 120,600 | 526億458万 | -7.03% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 120,736株（0.67%）+0.13% |
| 10/29 | 2,995 | 3,000 | 2,942 | 2,942 | -1.74% | 141,600 | 522億6703万 | -8.26% |
| 10/28 | 3,075 | 3,075 | 2,994 | 2,994 | -2.63% | 141,000 | 531億9085万 | -7.31% |
| 10/27 | 3,050 | 3,085 | 3,050 | 3,075 | +0.82% | 67,600 | 546億2988万 | -5.38% |
| 10/24 | 3,120 | 3,120 | 3,040 | 3,050 | -1.93% | 103,900 | 541億8573万 | -6.67% |
| 10/23 | 3,155 | 3,165 | 3,110 | 3,110 | -1.43% | 68,200 | 552億5168万 | -5.38% |
| 10/22 | 3,145 | 3,170 | 3,140 | 3,155 | +0.64% | 74,800 | 560億5114万 | -4.57% |
| 10/21 | 3,130 | 3,145 | 3,125 | 3,135 | 0% | 46,300 | 556億9583万 | -5.6% |
| 10/20 | 3,170 | 3,170 | 3,130 | 3,135 | -0.16% | 55,600 | 556億9583万 | -6% |
| 10/17 | 3,115 | 3,145 | 3,110 | 3,140 | +0.32% | 37,800 | 557億8466万 | -6.32% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 97,036株（0.54%）再IN |
| 10/16 | 3,150 | 3,165 | 3,120 | 3,130 | -0.48% | 55,900 | 556億700万 | -7.07% |
| 10/15 | 3,110 | 3,165 | 3,110 | 3,145 | +0.64% | 56,600 | 558億7349万 | -7.06% |
| 10/14 | 3,100 | 3,150 | 3,080 | 3,125 | -0.16% | 81,500 | 555億1817万 | -8.09% |
| 10/10 | 3,140 | 3,155 | 3,115 | 3,130 | -1.11% | 107,700 | 556億700万 | -8.37% |
| 10/09 | 3,205 | 3,215 | 3,150 | 3,165 | -1.25% | 79,500 | 562億2880万 | -7.73% |
| 10/08 | 3,200 | 3,240 | 3,180 | 3,205 | 0% | 76,500 | 569億3944万 | -6.86% |
| 10/07 | 3,275 | 3,275 | 3,205 | 3,205 | -1.99% | 53,900 | 569億3944万 | -7.1% |
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。
