| 2026 |
| 08/03 | 1,006 | 1,030 | 1,006 | 1,030 | +2.39% | 700 | 139億10万 | +7.74% |
| 07/31 | 1,014 | 1,050 | 1,006 | 1,006 | -2.42% | 2,500 | 135億7621万 | +5.67% |
| 07/30 | 1,022 | 1,050 | 1,016 | 1,031 | +1.18% | 3,400 | 139億1360万 | +8.76% |
| 07/29 | 1,054 | 1,054 | 1,002 | 1,019 | -2.95% | 5,400 | 137億5165万 | +8.06% |
| 07/28 | 1,050 | 1,050 | 1,031 | 1,050 | +0.38% | 6,700 | 141億7001万 | +11.82% |
| 07/27 | 1,050 | 1,050 | 1,016 | 1,046 | +0.1% | 6,900 | 141億1602万 | +12.11% |
| 07/24 | （IR情報）15:30 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 07/24 | 1,040 | 1,045 | 1,030 | 1,045 | +2.45% | 5,300 | 141億253万 | +12.73% |
| 07/23 | 1,001 | 1,033 | 999 | 1,020 | +3.03% | 7,400 | 137億6515万 | +10.75% |
| 07/22 | 978 | 990 | 977 | 990 | +1.12% | 4,800 | 133億6029万 | +8.08% |
| 07/21 | 943 | 979 | 939 | 979 | +3.82% | 2,400 | 132億1184万 | +7.23% |
| 07/17 | 938 | 943 | 938 | 943 | +0.75% | 4,600 | 127億2601万 | +3.63% |
| 07/16 | 928 | 937 | 926 | 936 | +1.74% | 3,700 | 126億3155万 | +3.08% |
| 07/15 | 933 | 933 | 904 | 920 | -1.39% | 6,800 | 124億1562万 | +1.43% |
| 07/14 | 932 | 933 | 922 | 933 | +0.76% | 1,900 | 125億9106万 | +3.09% |
| 07/13 | 927 | 927 | 918 | 926 | +0.65% | 2,800 | 124億9659万 | +2.43% |
| 07/10 | 904 | 927 | 904 | 920 | +2.22% | 4,600 | 124億1562万 | +2% |
| 07/09 | 899 | 902 | 899 | 900 | +0.11% | 400 | 121億4572万 | -0.11% |
| 07/08 | 900 | 902 | 899 | 899 | -0.33% | 3,600 | 121億3222万 | -0.22% |
| 07/07 | 902 | 903 | 902 | 902 | 0% | 600 | 121億7271万 | +0.11% |
| 07/06 | 902 | 902 | 901 | 902 | +0.11% | 700 | 121億7271万 | +0.11% |
| 07/03 | 902 | 902 | 901 | 901 | -0.44% | 1,900 | 121億5921万 | +0.11% |
| 07/02 | 913 | 915 | 902 | 905 | 0% | 2,500 | 122億1319万 | +0.67% |
| 07/01 | 901 | 905 | 901 | 905 | +0.56% | 800 | 122億1319万 | +0.78% |
| 06/30 | 902 | 903 | 900 | 900 | -0.33% | 800 | 121億4572万 | +0.33% |
| 06/29 | 907 | 909 | 901 | 903 | -1.31% | 800 | 121億8620万 | +0.78% |
| 06/26 | 922 | 928 | 911 | 915 | +0.11% | 1,900 | 123億4815万 | +2.35% |
| 06/25 | 915 | 915 | 900 | 914 | +0.88% | 1,800 | 123億3465万 | +2.47% |
| 06/24 | （IR情報）15:00 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 06/24 | 916 | 916 | 904 | 906 | +0.11% | 1,300 | 122億2669万 | +1.91% |
| 06/23 | （IR情報）14:00 (訂正・数値データ訂正)2026年3月期決算短信〔日本基準〕(連結)の一部訂正について |
| 06/23 | 916 | 916 | 905 | 905 | -0.33% | 1,000 | 122億1319万 | +2.14% |
| 06/22 | 903 | 908 | 901 | 908 | +0.89% | 500 | 122億5368万 | +2.71% |
| 06/19 | （IR情報）14:00 当社連結子会社による株式会社フジタ商事および大熊乳業株式会社の吸収分割承継会社２社の株式取得（孫会社化）に関するお知らせ |
| 06/19 | 910 | 910 | 900 | 900 | 0% | 2,100 | 121億4572万 | +2.04% |
| 06/18 | 900 | 902 | 900 | 900 | 0% | 1,000 | 121億4572万 | +2.04% |
| 06/17 | 898 | 900 | 897 | 900 | +0.22% | 700 | 121億4572万 | +2.27% |
| 06/16 | 900 | 907 | 898 | 898 | -0.22% | 2,500 | 121億1873万 | +2.39% |
| 06/15 | 900 | 912 | 900 | 900 | -0.22% | 3,100 | 121億4572万 | +2.97% |
| 06/12 | 905 | 907 | 901 | 902 | +0.22% | 1,100 | 121億7271万 | +3.44% |
| 06/11 | 882 | 900 | 882 | 900 | +1.12% | 1,900 | 121億4572万 | +3.57% |
| 06/09 | 891 | 891 | 890 | 890 | 0% | 200 | 120億1077万 | +2.65% |
| 06/08 | 890 | 891 | 868 | 890 | 0% | 2,500 | 120億1077万 | +2.77% |
| 06/05 | 893 | 893 | 890 | 890 | -0.67% | 400 | 120億1077万 | +2.89% |
| 06/03 | 892 | 905 | 892 | 896 | -0.55% | 2,200 | 120億9174万 | +3.82% |
| 06/02 | 889 | 910 | 889 | 901 | +0.33% | 2,100 | 121億5921万 | +4.65% |
| 06/01 | 899 | 900 | 888 | 898 | -0.11% | 2,200 | 121億1873万 | +4.42% |
| 05/29 | 872 | 899 | 872 | 899 | +2.16% | 2,900 | 121億3222万 | +4.66% |
| 05/28 | 860 | 880 | 860 | 880 | +1.15% | 1,100 | 118億7581万 | +2.44% |
| 05/27 | 895 | 895 | 867 | 870 | -1.14% | 2,700 | 117億4086万 | +1.28% |
| 05/26 | 887 | 892 | 866 | 880 | 0% | 3,300 | 118億7581万 | +2.44% |
| 05/25 | 856 | 890 | 855 | 880 | +1.73% | 3,000 | 118億7581万 | +2.44% |
| 05/22 | 851 | 865 | 843 | 865 | +0.35% | 2,200 | 116億7338万 | +0.7% |
| 05/21 | 864 | 864 | 821 | 862 | -0.23% | 2,400 | 116億3290万 | +0.23% |
| 05/20 | 846 | 867 | 846 | 864 | +2.25% | 2,600 | 116億5989万 | +0.23% |
| 05/19 | 867 | 867 | 845 | 845 | +1.81% | 1,900 | 114億348万 | -2.09% |
| 05/18 | 837 | 840 | 830 | 830 | -1.89% | 2,800 | 112億105万 | -4.27% |
| 05/15 | 866 | 867 | 841 | 846 | -1.97% | 4,800 | 114億1697万 | -2.98% |
| 05/14 | 883 | 903 | 850 | 863 | -5.06% | 11,200 | 116億4639万 | -1.48% |
| 05/13 | （IR情報）14:00 2026年3月期決算説明資料 |
| 05/13 | （IR情報）14:00 配当予想の修正(増配)に関するお知らせ |
| 05/13 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 856 | 909 | 840 | 909 | +7.83% | 8,100 | 122億6718万 | +3.3% |
| 05/12 | 822 | 847 | 812 | 843 | +2.31% | 4,700 | 113億7649万 | -4.53% |
| 05/11 | 827 | 830 | 820 | 824 | -0.24% | 2,600 | 111億2008万 | -7.31% |
| 05/08 | 843 | 853 | 826 | 826 | -1.67% | 2,300 | 111億4707万 | -7.71% |
| 05/07 | 825 | 849 | 822 | 840 | +1.57% | 5,900 | 113億3600万 | -6.77% |
| 05/01 | 822 | 860 | 821 | 827 | -2.93% | 7,400 | 111億6057万 | -9.02% |
| 04/30 | 863 | 874 | 852 | 852 | -1.5% | 800 | 114億9795万 | -7.29% |
| 04/28 | 853 | 875 | 845 | 865 | -0.35% | 5,700 | 116億7338万 | -7.09% |
| 04/27 | 848 | 873 | 835 | 868 | +2.36% | 9,800 | 117億1387万 | -7.66% |
| 04/24 | 846 | 848 | 833 | 848 | +0.12% | 4,800 | 114億4397万 | -10.83% |
| 04/23 | 872 | 878 | 846 | 847 | -2.31% | 6,000 | 114億3047万 | -12.05% |
| 04/22 | 886 | 886 | 863 | 867 | -1.48% | 2,100 | 117億38万 | -11.44% |
| 04/21 | 894 | 900 | 873 | 880 | -0.34% | 9,200 | 118億7581万 | -11.38% |
| 04/20 | 876 | 911 | 871 | 883 | -0.11% | 9,400 | 119億1630万 | -11.88% |
| 04/17 | 873 | 884 | 860 | 884 | +0.11% | 2,800 | 119億2979万 | -12.39% |
| 04/16 | 877 | 891 | 861 | 883 | +0.23% | 4,000 | 119億1630万 | -13.18% |
| 04/15 | 888 | 900 | 874 | 881 | +0.34% | 3,200 | 118億8931万 | -13.88% |
| 04/14 | 877 | 900 | 860 | 878 | -0.45% | 8,400 | 118億4882万 | -14.67% |
| 04/13 | 904 | 919 | 882 | 882 | -2.43% | 14,800 | 119億280万 | -14.78% |
| 04/10 | 903 | 930 | 903 | 904 | +0.44% | 4,100 | 121億9970万 | -13.16% |
| 04/09 | 935 | 941 | 895 | 900 | -4.76% | 14,700 | 121億4572万 | -13.96% |
| 04/08 | 960 | 964 | 935 | 945 | 0% | 4,900 | 127億5300万 | -10% |
| 04/07 | 933 | 948 | 933 | 945 | -0.32% | 6,300 | 127億5300万 | -10.43% |
| 04/06 | 978 | 988 | 939 | 948 | -2.97% | 11,000 | 127億9349万 | -10.48% |
| 04/03 | 972 | 1,005 | 960 | 977 | +0.51% | 14,200 | 131億8485万 | -8.09% |
| 04/02 | 996 | 996 | 972 | 972 | -2.41% | 4,700 | 131億1738万 | -8.9% |
| 04/01 | 986 | 1,021 | 986 | 996 | +2.26% | 10,100 | 134億4126万 | -7.09% |
| 03/31 | 985 | 1,018 | 964 | 974 | -1.12% | 7,900 | 131億4437万 | -9.9% |
| 03/30 | 958 | 1,012 | 954 | 985 | -5.56% | 23,700 | 132億9281万 | -9.55% |
| 03/27 | 1,101 | 1,160 | 1,024 | 1,043 | -3.43% | 45,000 | 140億7554万 | -4.66% |
| 03/26 | 1,166 | 1,166 | 1,080 | 1,080 | -5.76% | 9,800 | 145億7486万 | -0.92% |
| 03/25 | 1,100 | 1,171 | 1,100 | 1,146 | +4.66% | 16,200 | 154億6555万 | +5.62% |
| 03/24 | 1,134 | 1,152 | 1,095 | 1,095 | -3.44% | 16,500 | 147億7729万 | +1.67% |
| 03/23 | 1,090 | 1,223 | 1,090 | 1,134 | -1.31% | 23,300 | 153億361万 | +5.78% |
| 03/19 | （IR情報）15:30 役員の異動及びグループ主要人事に関するお知らせ |
| 03/19 | 1,265 | 1,459 | 1,149 | 1,149 | -8.08% | 199,300 | 155億603万 | +7.89% |
| 03/18 | 1,200 | 1,280 | 1,174 | 1,250 | +3.14% | 36,000 | 168億6906万 | +18.71% |
| 03/17 | 1,112 | 1,258 | 1,112 | 1,212 | +8.7% | 83,100 | 163億5624万 | +16.76% |
| 03/16 | 1,044 | 1,250 | 1,043 | 1,115 | +6.29% | 208,700 | 150億4720万 | +8.78% |
| 03/13 | 1,082 | 1,086 | 1,049 | 1,049 | -3.41% | 7,400 | 141億5651万 | +3.45% |
| 03/12 | 1,065 | 1,093 | 1,044 | 1,086 | +4.93% | 9,100 | 146億5583万 | +7.74% |
| 03/11 | 1,027 | 1,060 | 1,020 | 1,035 | +0.29% | 3,400 | 139億6758万 | +3.5% |
| 03/10 | 1,026 | 1,039 | 1,026 | 1,032 | +1.18% | 2,400 | 139億2709万 | +3.93% |
| 03/09 | 1,002 | 1,048 | 1,002 | 1,020 | -0.2% | 8,400 | 137億6515万 | +3.45% |
| 03/06 | 1,038 | 1,049 | 1,002 | 1,022 | -1.83% | 6,500 | 137億9214万 | +4.5% |
| 03/05 | （IR情報）15:30 当社連結子会社による株式取得（孫会社化）に関するお知らせ |
| 03/05 | 1,013 | 1,070 | 1,013 | 1,041 | +3.69% | 4,600 | 140億4855万 | +7.32% |
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。
