| 2026 |
| 04/22 | 7,420 | 7,450 | 7,300 | 7,350 | -0.94% | 25,700 | 1533億7833万 | -2.97% |
| 04/21 | 7,510 | 7,530 | 7,420 | 7,420 | -0.4% | 23,600 | 1548億3907万 | -2.14% |
| 04/20 | 7,590 | 7,590 | 7,400 | 7,450 | -1.19% | 21,200 | 1554億6511万 | -1.77% |
| 04/17 | 7,560 | 7,610 | 7,520 | 7,540 | +0.13% | 15,900 | 1573億4321万 | -0.58% |
| 04/16 | 7,700 | 7,700 | 7,490 | 7,530 | -1.18% | 30,700 | 1571億3453万 | -0.66% |
| 04/15 | 7,530 | 7,640 | 7,520 | 7,620 | +1.2% | 27,800 | 1590億1263万 | +0.54% |
| 04/14 | 7,700 | 7,700 | 7,510 | 7,530 | -0.66% | 26,500 | 1571億3453万 | -0.57% |
| 04/13 | 7,570 | 7,650 | 7,490 | 7,580 | -1.17% | 54,000 | 1581億7792万 | +0.13% |
| 04/10 | （IR情報）14:00 中期経営計画の更新に関するお知らせ |
| 04/10 | （IR情報）14:00 2026年2月期決算短信〔日本基準〕(連結) |
| 04/10 | 7,820 | 7,890 | 7,640 | 7,670 | -0.65% | 38,400 | 1600億5602万 | +1.39% |
| 04/09 | 7,860 | 7,890 | 7,710 | 7,720 | -0.77% | 18,200 | 1610億9941万 | +2.14% |
| 04/08 | 7,870 | 7,900 | 7,780 | 7,780 | -1.02% | 30,300 | 1623億5148万 | +3.06% |
| 04/07 | 7,800 | 7,860 | 7,780 | 7,860 | +0.51% | 10,400 | 1640億2090万 | +4.19% |
| 04/06 | 7,750 | 7,840 | 7,750 | 7,820 | +0.64% | 14,800 | 1631億8619万 | +3.6% |
| 04/03 | 7,790 | 7,790 | 7,680 | 7,770 | +1.7% | 11,300 | 1621億4280万 | +2.8% |
| 04/02 | 7,660 | 7,790 | 7,630 | 7,640 | -0.26% | 19,500 | 1594億2999万 | +1.1% |
| 04/01 | （IR情報）12:30 農林水産省「食育実践優良法人2026」認定に関するお知らせ |
| 04/01 | 7,580 | 7,660 | 7,540 | 7,660 | +1.73% | 14,700 | 1598億4734万 | +1.19% |
| 03/31 | 7,560 | 7,620 | 7,470 | 7,530 | +0.94% | 16,200 | 1571億3453万 | -0.61% |
| 03/30 | 7,410 | 7,540 | 7,330 | 7,460 | -1.32% | 32,000 | 1556億7378万 | -1.64% |
| 03/27 | 7,540 | 7,570 | 7,500 | 7,560 | +0.27% | 22,800 | 1577億6056万 | -0.49% |
| 03/26 | 7,550 | 7,550 | 7,470 | 7,540 | 0% | 15,400 | 1573億4321万 | -0.87% |
| 03/25 | 7,550 | 7,590 | 7,540 | 7,540 | +0.8% | 16,400 | 1573億4321万 | -0.95% |
| 03/24 | 7,410 | 7,530 | 7,410 | 7,480 | +2.05% | 21,000 | 1560億9114万 | -1.84% |
| 03/23 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（10%） |
| 03/23 | 7,400 | 7,430 | 7,290 | 7,330 | -0.81% | 25,800 | 1529億6097万 | -3.97% |
| 03/19 | 7,580 | 7,580 | 7,390 | 7,390 | -2.89% | 23,900 | 1542億1304万 | -3.45% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 9,844株（0.04%）-0.96%義務消失 |
| 03/18 | 7,580 | 7,610 | 7,530 | 7,610 | +1.06% | 9,600 | 1588億395万 | -0.74% |
| 03/17 | 7,450 | 7,560 | 7,450 | 7,530 | +0.94% | 9,500 | 1571億3453万 | -1.79% |
| 03/16 | 7,410 | 7,520 | 7,380 | 7,460 | +0.13% | 16,700 | 1556億7378万 | -2.74% |
| 03/13 | 7,410 | 7,520 | 7,410 | 7,450 | +0.27% | 22,400 | 1554億6511万 | -2.96% |
| 03/12 | 7,440 | 7,470 | 7,350 | 7,430 | -1.07% | 31,900 | 1550億4775万 | -3.34% |
| 03/12 | （空売り報告）シティグループ証券 1,342株（0%）-0.5%義務消失 |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 210,644株（1%）+0.5% |
| 03/11 | 7,470 | 7,560 | 7,470 | 7,510 | +0.54% | 17,800 | 1567億1717万 | -2.39% |
| 03/11 | （空売り報告）シティグループ証券 104,542株（0.5%）-0.49% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 106,044株（0.5%）新規 |
| 03/10 | 7,500 | 7,560 | 7,470 | 7,470 | +0.27% | 15,000 | 1558億8246万 | -2.94% |
| 03/09 | （IR情報）10:00 主要株主の異動に関するお知らせ |
| 03/09 | 7,360 | 7,500 | 7,300 | 7,450 | -0.27% | 40,800 | 1554億6511万 | -3.3% |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（10%） |
| 03/06 | 7,450 | 7,530 | 7,380 | 7,470 | -0.4% | 27,500 | 1558億8246万 | -3.14% |
| 03/05 | 7,580 | 7,620 | 7,500 | 7,500 | +0.13% | 31,300 | 1565億850万 | -2.77% |
| 03/04 | 7,580 | 7,580 | 7,410 | 7,490 | -2.09% | 40,600 | 1562億9982万 | -3.03% |
| 03/03 | 7,810 | 7,820 | 7,580 | 7,650 | -3.77% | 46,400 | 1596億3867万 | -1.14% |
| 03/02 | 8,010 | 8,050 | 7,910 | 7,950 | -1.49% | 33,100 | 1658億9901万 | +2.63% |
| 02/27 | 7,910 | 8,070 | 7,760 | 8,070 | +3.99% | 79,100 | 1684億314万 | +4.25% |
| 02/26 | 7,890 | 7,910 | 7,730 | 7,760 | -2.39% | 106,700 | 1619億3412万 | +0.35% |
| 02/25 | 7,880 | 7,990 | 7,810 | 7,950 | +1.53% | 298,700 | 1658億9901万 | +2.63% |
| 02/24 | （IR情報）9:30 サステナブルなフードサプライチェーン構築に向けた商慣行の見直しに関するお知らせ |
| 02/24 | （IR情報）9:30 人事異動に関するお知らせ |
| 02/24 | 7,760 | 7,890 | 7,710 | 7,830 | +1.29% | 184,100 | 1633億9487万 | +1.12% |
| 02/20 | 7,770 | 7,810 | 7,710 | 7,730 | -0.64% | 71,400 | 1613億809万 | +0.03% |
| 02/20 | （空売り報告）シティグループ証券 207,042株（0.99%）新規 |
| 02/19 | 7,800 | 7,870 | 7,750 | 7,780 | -0.13% | 43,900 | 1623億5148万 | +0.82% |
| 02/18 | 7,730 | 7,820 | 7,730 | 7,790 | +1.56% | 29,900 | 1625億6016万 | +1.13% |
| 02/17 | 7,800 | 7,800 | 7,650 | 7,670 | -0.9% | 20,700 | 1600億5602万 | -0.25% |
| 02/16 | 7,840 | 7,900 | 7,690 | 7,740 | -1.02% | 28,300 | 1615億1677万 | +0.76% |
| 02/13 | 7,930 | 7,950 | 7,790 | 7,820 | -0.38% | 28,400 | 1631億8619万 | +1.96% |
| 02/12 | 7,710 | 7,930 | 7,670 | 7,850 | +1.68% | 48,200 | 1638億1223万 | +2.51% |
| 02/10 | 7,670 | 7,780 | 7,660 | 7,720 | +1.45% | 29,000 | 1610億9941万 | +0.97% |
| 02/09 | 7,620 | 7,680 | 7,560 | 7,610 | +0.26% | 29,500 | 1588億395万 | -0.35% |
| 02/06 | 7,620 | 7,620 | 7,500 | 7,590 | -0.65% | 30,900 | 1583億8660万 | -0.58% |
| 02/05 | 7,610 | 7,650 | 7,550 | 7,640 | -0.78% | 37,400 | 1594億2999万 | +0.1% |
| 02/04 | 7,620 | 7,730 | 7,620 | 7,700 | +1.05% | 20,700 | 1606億8206万 | +0.94% |
| 02/03 | 7,630 | 7,660 | 7,560 | 7,620 | +0.93% | 17,000 | 1590億1263万 | 0% |
| 02/02 | 7,660 | 7,660 | 7,550 | 7,550 | -1.44% | 18,400 | 1575億5189万 | -0.87% |
| 01/30 | 7,590 | 7,660 | 7,590 | 7,660 | +0.13% | 15,100 | 1598億4734万 | +0.58% |
| 01/29 | 7,530 | 7,670 | 7,470 | 7,650 | +1.73% | 25,500 | 1596億3867万 | +0.55% |
| 01/28 | 7,760 | 7,760 | 7,520 | 7,520 | -3.09% | 22,000 | 1569億2585万 | -1.13% |
| 01/27 | 7,840 | 7,840 | 7,720 | 7,760 | -1.02% | 18,500 | 1619億3412万 | +2.05% |
| 01/26 | 7,770 | 7,890 | 7,750 | 7,840 | 0% | 19,600 | 1636億355万 | +3.29% |
| 01/23 | 7,840 | 7,900 | 7,770 | 7,840 | 0% | 15,900 | 1636億355万 | +3.53% |
| 01/22 | 7,870 | 7,890 | 7,820 | 7,840 | -0.38% | 19,300 | 1636億355万 | +3.7% |
| 01/21 | 8,070 | 8,200 | 7,830 | 7,870 | -2.48% | 41,500 | 1642億2958万 | +4.32% |
| 01/20 | 7,880 | 8,180 | 7,880 | 8,070 | +2.41% | 48,800 | 1684億314万 | +7.26% |
| 01/19 | 7,680 | 8,020 | 7,620 | 7,880 | +5.63% | 56,000 | 1644億3826万 | +5.12% |
| 01/16 | 7,450 | 7,490 | 7,440 | 7,460 | +0.13% | 12,700 | 1556億7378万 | -0.15% |
| 01/15 | 7,430 | 7,480 | 7,420 | 7,450 | +0.27% | 14,000 | 1554億6511万 | -0.21% |
| 01/14 | 7,480 | 7,490 | 7,410 | 7,430 | -0.27% | 16,700 | 1550億4775万 | -0.42% |
| 01/13 | 7,490 | 7,530 | 7,380 | 7,450 | -0.4% | 28,600 | 1554億6511万 | -0.15% |
| 01/09 | （IR情報）14:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 7,440 | 7,620 | 7,390 | 7,480 | +0.4% | 37,700 | 1560億9114万 | +0.31% |
| 01/08 | 7,510 | 7,550 | 7,450 | 7,450 | -1.06% | 16,600 | 1554億6511万 | -0.11% |
| 01/07 | 7,520 | 7,590 | 7,460 | 7,530 | -0.13% | 20,100 | 1571億3453万 | +0.91% |
| 01/06 | 7,500 | 7,540 | 7,480 | 7,540 | +0.53% | 12,800 | 1573億4321万 | +0.99% |
| 01/05 | 7,530 | 7,610 | 7,470 | 7,500 | -0.4% | 24,000 | 1565億850万 | +0.46% |
| 2025 |
| 12/30 | 7,530 | 7,600 | 7,510 | 7,530 | 0% | 11,500 | 1571億3453万 | +0.83% |
| 12/29 | 7,570 | 7,570 | 7,510 | 7,530 | -0.26% | 11,600 | 1571億3453万 | +0.86% |
| 12/26 | 7,500 | 7,560 | 7,500 | 7,550 | +0.67% | 7,800 | 1575億5189万 | +1.04% |
| 12/25 | 7,590 | 7,590 | 7,500 | 7,500 | -0.4% | 4,700 | 1565億850万 | +0.43% |
| 12/24 | 7,550 | 7,600 | 7,520 | 7,530 | -0.26% | 8,300 | 1571億3453万 | +0.86% |
| 12/23 | 7,510 | 7,620 | 7,480 | 7,550 | +1.21% | 19,000 | 1575億5189万 | +1.18% |
| 12/22 | 7,580 | 7,580 | 7,450 | 7,460 | -1.58% | 18,900 | 1556億7378万 | +0.03% |
| 12/19 | 7,480 | 7,580 | 7,480 | 7,580 | +1.34% | 16,700 | 1581億7792万 | +1.66% |
| 12/18 | 7,400 | 7,520 | 7,390 | 7,480 | +1.08% | 17,800 | 1560億9114万 | +0.42% |
| 12/17 | 7,370 | 7,450 | 7,370 | 7,400 | -0.27% | 10,800 | 1544億2172万 | -0.59% |
| 12/16 | 7,470 | 7,510 | 7,420 | 7,420 | -1.2% | 13,300 | 1548億3907万 | -0.3% |
| 12/15 | 7,450 | 7,530 | 7,450 | 7,510 | +0.67% | 13,200 | 1567億1717万 | +1% |
| 12/12 | 7,430 | 7,490 | 7,410 | 7,460 | +1.36% | 17,300 | 1556億7378万 | +0.46% |
| 12/11 | 7,370 | 7,370 | 7,300 | 7,360 | 0% | 15,200 | 1535億8700万 | -0.74% |
| 12/10 | 7,370 | 7,450 | 7,300 | 7,360 | +1.24% | 28,200 | 1535億8700万 | -0.66% |
| 12/09 | 7,330 | 7,350 | 7,250 | 7,270 | -0.82% | 19,900 | 1517億890万 | -1.84% |
| 12/08 | 7,330 | 7,390 | 7,300 | 7,330 | 0% | 21,400 | 1529億6097万 | -1% |
| 12/05 | 7,350 | 7,410 | 7,330 | 7,330 | -1.35% | 14,500 | 1529億6097万 | -0.96% |
| 12/04 | 7,330 | 7,440 | 7,330 | 7,430 | +1.09% | 15,400 | 1550億4775万 | +0.47% |
| 12/03 | 7,480 | 7,480 | 7,350 | 7,350 | -2.13% | 22,700 | 1533億7833万 | -0.54% |
| 12/02 | 7,550 | 7,550 | 7,460 | 7,510 | -0.53% | 13,300 | 1567億1717万 | +1.57% |
| 12/01 | 7,600 | 7,660 | 7,550 | 7,550 | -0.79% | 15,800 | 1575億5189万 | +2.17% |
| 11/28 | 7,590 | 7,700 | 7,580 | 7,610 | +0.79% | 22,600 | 1588億395万 | +3% |
| 11/27 | 7,510 | 7,610 | 7,510 | 7,550 | 0% | 16,000 | 1575億5189万 | +2.28% |
| 11/26 | 7,550 | 7,590 | 7,510 | 7,550 | +0.94% | 19,400 | 1575億5189万 | +2.39% |
| 11/25 | 7,680 | 7,710 | 7,430 | 7,480 | -2.48% | 54,800 | 1560億9114万 | +1.58% |
| 11/25 | （IR情報）9:00 株主優待制度の一部変更(拡充)に関するお知らせ |
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。
