| 2026 |
| 08/21 | 1,880 | 1,893 | 1,877 | 1,889 | +0.16% | 495,700 | 3419億4904万 | +2.38% |
| 08/20 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0%）ブラックロック・アセット・マネジメント・アイルラ…（0.2%）ブラックロック・インスティテューショナル・トラス…（0.9%）ブラックロック・ジャパン（1.47%）ブラックロック・ファンド・アドバイザーズ(Black…（1.32%）ブラックロック・フィナンシャル・マネジメント・イ…（0.2%）ブラックロック・フランス・エスエーエス(BlackRo…（0%） |
| 08/20 | 1,874 | 1,888 | 1,871 | 1,886 | +1.34% | 576,500 | 3414億597万 | +2.33% |
| 08/19 | 1,884 | 1,886 | 1,854 | 1,861 | -2.16% | 746,400 | 3368億8044万 | +1.14% |
| 08/18 | 1,898 | 1,913 | 1,887 | 1,902 | -0.05% | 696,200 | 3443億231万 | +3.54% |
| 08/17 | 1,899 | 1,916 | 1,894 | 1,903 | +0.69% | 592,000 | 3444億8333万 | +3.82% |
| 08/14 | 1,882 | 1,899 | 1,872 | 1,890 | +0.43% | 588,000 | 3421億3006万 | +3.28% |
| 08/13 | 1,866 | 1,884 | 1,864 | 1,882 | +0.97% | 709,400 | 3406億8189万 | +2.95% |
| 08/12 | 1,860 | 1,873 | 1,856 | 1,864 | +0.22% | 630,800 | 3374億2351万 | +2.08% |
| 08/10 | 1,845 | 1,873 | 1,825 | 1,860 | +0.27% | 767,300 | 3366億9942万 | +1.92% |
| 08/07 | 1,860 | 1,861 | 1,841 | 1,855 | +0.32% | 711,800 | 3357億9432万 | +1.81% |
| 08/06 | 1,812 | 1,886 | 1,809 | 1,849 | +1.26% | 1,254,900 | 3347億819万 | +1.59% |
| 08/05 | （IR情報）15:30 役職員向け株式インセンティブ・プランの継続に伴う自己株式処分に関するお知らせ |
| 08/05 | （IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,799 | 1,844 | 1,772 | 1,826 | +2.18% | 1,681,200 | 3305億4470万 | +0.5% |
| 08/04 | 1,799 | 1,812 | 1,778 | 1,787 | -1.11% | 701,400 | 3234億8487万 | -1.6% |
| 08/03 | 1,822 | 1,823 | 1,778 | 1,807 | -0.99% | 816,200 | 3271億530万 | -0.5% |
| 07/31 | 1,838 | 1,847 | 1,813 | 1,825 | -0.33% | 736,100 | 3303億6368万 | +0.61% |
| 07/30 | 1,820 | 1,839 | 1,811 | 1,831 | +0.16% | 604,100 | 3314億4981万 | +1.16% |
| 07/29 | 1,860 | 1,860 | 1,807 | 1,828 | -0.16% | 804,300 | 3309億674万 | +1.16% |
| 07/28 | 1,838 | 1,842 | 1,820 | 1,831 | -0.44% | 552,300 | 3314億4981万 | +1.5% |
| 07/27 | 1,848 | 1,854 | 1,828 | 1,839 | +0.88% | 472,500 | 3328億9798万 | +2.11% |
| 07/24 | 1,820 | 1,827 | 1,810 | 1,823 | -0.22% | 388,900 | 3300億164万 | +1.39% |
| 07/23 | （5%ルール）みずほ証券（0.1%）アセットマネジメントOne（3.35%）みずほ銀行（0.82%） |
| 07/23 | 1,823 | 1,831 | 1,819 | 1,827 | 0% | 477,600 | 3307億2572万 | +1.61% |
| 07/22 | 1,816 | 1,838 | 1,811 | 1,827 | +0.22% | 623,100 | 3307億2572万 | +1.73% |
| 07/21 | 1,836 | 1,837 | 1,810 | 1,823 | +1.22% | 750,000 | 3300億164万 | +1.62% |
| 07/17 | 1,814 | 1,826 | 1,778 | 1,801 | -0.77% | 974,800 | 3260億1917万 | +0.45% |
| 07/16 | 1,822 | 1,838 | 1,808 | 1,815 | -0.49% | 941,000 | 3285億5347万 | +1.4% |
| 07/15 | 1,826 | 1,834 | 1,808 | 1,824 | +0.77% | 763,100 | 3301億8266万 | +2.01% |
| 07/14 | 1,803 | 1,812 | 1,796 | 1,810 | +0.72% | 972,300 | 3276億4836万 | +1.4% |
| 07/13 | 1,807 | 1,818 | 1,785 | 1,797 | -0.88% | 731,900 | 3252億9509万 | +0.84% |
| 07/10 | 1,830 | 1,839 | 1,808 | 1,813 | -0.6% | 609,900 | 3281億9143万 | +1.85% |
| 07/09 | 1,823 | 1,843 | 1,817 | 1,824 | -0.11% | 511,100 | 3301億8266万 | +2.64% |
| 07/08 | 1,826 | 1,833 | 1,815 | 1,826 | 0% | 550,800 | 3305億4470万 | +2.99% |
| 07/07 | 1,850 | 1,860 | 1,823 | 1,826 | -0.76% | 649,500 | 3305億4470万 | +3.16% |
| 07/06 | 1,821 | 1,843 | 1,812 | 1,840 | +1.77% | 703,800 | 3330億7900万 | +4.19% |
| 07/03 | 1,822 | 1,828 | 1,806 | 1,808 | +0.33% | 449,300 | 3272億8632万 | +2.61% |
| 07/02 | 1,800 | 1,816 | 1,783 | 1,802 | +1.81% | 628,600 | 3262億19万 | +2.27% |
| 07/01 | 1,801 | 1,801 | 1,764 | 1,770 | -1.39% | 499,200 | 3204億751万 | +0.51% |
| 06/30 | 1,800 | 1,811 | 1,778 | 1,795 | +0.28% | 702,700 | 3249億3304万 | +2.05% |
| 06/29 | 1,769 | 1,790 | 1,763 | 1,790 | +1.94% | 963,300 | 3240億2794万 | +1.82% |
| 06/26 | 1,741 | 1,757 | 1,734 | 1,756 | +1.39% | 515,400 | 3178億7322万 | 0% |
| 06/25 | 1,765 | 1,765 | 1,732 | 1,732 | -0.63% | 344,900 | 3135億2871万 | -1.37% |
| 06/24 | 1,745 | 1,753 | 1,737 | 1,743 | -0.23% | 659,400 | 3155億1994万 | -0.8% |
| 06/23 | 1,780 | 1,788 | 1,747 | 1,747 | -1.36% | 501,100 | 3162億4403万 | -0.68% |
| 06/22 | 1,750 | 1,774 | 1,742 | 1,771 | +0.06% | 681,200 | 3205億8853万 | +0.45% |
| 06/19 | 1,791 | 1,816 | 1,766 | 1,770 | -1.83% | 702,000 | 3204億751万 | +0.23% |
| 06/18 | 1,796 | 1,811 | 1,783 | 1,803 | +0.9% | 431,200 | 3263億8121万 | +1.81% |
| 06/17 | 1,795 | 1,811 | 1,777 | 1,787 | +1.07% | 494,200 | 3234億8487万 | +0.68% |
| 06/16 | 1,782 | 1,786 | 1,764 | 1,768 | -1.72% | 631,400 | 3200億4547万 | -0.84% |
| 06/15 | 1,773 | 1,812 | 1,754 | 1,799 | +3.21% | 660,300 | 3256億5713万 | +0.45% |
| 06/12 | 1,762 | 1,773 | 1,735 | 1,743 | -0.17% | 939,500 | 3155億1994万 | -2.95% |
| 06/11 | 1,746 | 1,751 | 1,720 | 1,746 | -0.17% | 576,500 | 3160億6300万 | -3.27% |
| 06/10 | 1,761 | 1,768 | 1,744 | 1,749 | -0.29% | 510,400 | 3166億607万 | -3.48% |
| 06/09 | 1,744 | 1,772 | 1,744 | 1,754 | +0.8% | 665,400 | 3175億1117万 | -3.52% |
| 06/08 | 1,745 | 1,753 | 1,710 | 1,740 | -0.4% | 947,200 | 3149億7688万 | -4.61% |
| 06/05 | 1,731 | 1,755 | 1,724 | 1,747 | +1.57% | 413,800 | 3162億4403万 | -4.64% |
| 06/04 | 1,730 | 1,746 | 1,716 | 1,720 | -1.21% | 473,900 | 3113億5645万 | -6.42% |
| 06/03 | 1,713 | 1,741 | 1,704 | 1,741 | +1.16% | 547,700 | 3151億5790万 | -5.64% |
| 06/02 | 1,741 | 1,746 | 1,701 | 1,721 | -1.88% | 669,800 | 3115億3748万 | -7.12% |
| 06/01 | 1,786 | 1,792 | 1,750 | 1,754 | -2.66% | 768,100 | 3175億1117万 | -5.75% |
| 05/29 | 1,767 | 1,814 | 1,758 | 1,802 | +1.98% | 1,740,700 | 3262億19万 | -3.58% |
| 05/28 | 1,742 | 1,771 | 1,735 | 1,767 | +2.02% | 1,232,800 | 3198億6445万 | -5.81% |
| 05/27 | 1,767 | 1,776 | 1,729 | 1,732 | -1.98% | 1,590,700 | 3135億2871万 | -8.07% |
| 05/26 | 1,753 | 1,787 | 1,737 | 1,767 | +1.03% | 793,600 | 3198億6445万 | -6.71% |
| 05/25 | 1,740 | 1,765 | 1,733 | 1,749 | +0.58% | 796,500 | 3166億607万 | -8.09% |
| 05/22 | 1,753 | 1,755 | 1,733 | 1,739 | -1.42% | 744,500 | 3147億9586万 | -9.1% |
| 05/21 | 1,786 | 1,799 | 1,764 | 1,764 | -1.29% | 759,100 | 3193億2139万 | -8.22% |
| 05/20 | 1,840 | 1,840 | 1,772 | 1,787 | -3.92% | 1,340,400 | 3234億8487万 | -7.46% |
| 05/19 | 1,840 | 1,867 | 1,839 | 1,860 | +1.14% | 667,400 | 3366億9942万 | -4.12% |
| 05/18 | 1,884 | 1,885 | 1,822 | 1,839 | -3.01% | 1,010,900 | 3328億9798万 | -5.64% |
| 05/15 | 1,935 | 1,944 | 1,877 | 1,896 | -0.99% | 1,004,400 | 3432億1618万 | -3.02% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,963 | 1,971 | 1,898 | 1,915 | -2.79% | 1,235,200 | 3466億5559万 | -2.3% |
| 05/13 | 1,977 | 1,988 | 1,952 | 1,970 | +0.25% | 888,400 | 3566億1175万 | +0.31% |
| 05/12 | 1,950 | 1,988 | 1,936 | 1,965 | +1.13% | 704,000 | 3557億665万 | 0% |
| 05/11 | 1,952 | 1,977 | 1,932 | 1,943 | -0.46% | 731,000 | 3517億2418万 | -1.17% |
| 05/08 | 1,929 | 1,952 | 1,912 | 1,952 | +1.35% | 921,200 | 3533億5337万 | -0.76% |
| 05/07 | 1,914 | 1,926 | 1,906 | 1,926 | +1.16% | 803,900 | 3486億4682万 | -1.93% |
| 05/01 | 1,907 | 1,918 | 1,892 | 1,904 | 0% | 373,000 | 3446億6435万 | -3.01% |
| 04/30 | 1,926 | 1,935 | 1,892 | 1,904 | -2.21% | 642,800 | 3446億6435万 | -3.1% |
| 04/28 | 1,897 | 1,948 | 1,889 | 1,947 | +3.13% | 609,800 | 3524億4827万 | -0.92% |
| 04/27 | 1,880 | 1,898 | 1,868 | 1,888 | -0.47% | 561,800 | 3417億6801万 | -3.87% |
| 04/24 | 1,933 | 1,935 | 1,890 | 1,897 | -1.76% | 578,700 | 3433億9721万 | -3.36% |
| 04/23 | 1,910 | 1,936 | 1,900 | 1,931 | +0.05% | 520,600 | 3495億5193万 | -1.68% |
| 04/22 | 1,960 | 1,965 | 1,927 | 1,930 | -1.58% | 481,600 | 3493億7091万 | -1.78% |
| 04/21 | 1,972 | 1,978 | 1,957 | 1,961 | -0.1% | 444,200 | 3549億8256万 | -0.15% |
| 04/20 | 1,976 | 1,976 | 1,945 | 1,963 | 0% | 435,800 | 3553億4460万 | +0.05% |
| 04/17 | 1,980 | 1,987 | 1,952 | 1,963 | -1.41% | 478,200 | 3553億4460万 | +0.1% |
| 04/16 | 1,990 | 2,003 | 1,982 | 1,991 | +0.2% | 563,400 | 3604億1320万 | +1.58% |
| 04/15 | 2,000 | 2,015 | 1,987 | 1,987 | -0.6% | 534,100 | 3596億8911万 | +1.43% |
| 04/14 | 1,995 | 2,011 | 1,978 | 1,999 | +0.96% | 733,500 | 3618億6137万 | +2.09% |
| 04/13 | 1,979 | 1,991 | 1,961 | 1,980 | -0.1% | 588,100 | 3584億2197万 | +1.28% |
| 04/10 | 2,015 | 2,024 | 1,981 | 1,982 | -1.64% | 530,400 | 3587億8401万 | +1.43% |
| 04/09 | 2,069 | 2,080 | 2,015 | 2,015 | -2.47% | 632,200 | 3647億5771万 | +3.12% |
| 04/08 | 2,051 | 2,066 | 2,027 | 2,066 | +2.84% | 850,400 | 3739億8979万 | +5.79% |
| 04/07 | 2,017 | 2,030 | 1,998 | 2,009 | -0.5% | 452,700 | 3636億7158万 | +2.92% |
| 04/06 | 2,020 | 2,035 | 2,010 | 2,019 | +0.15% | 493,900 | 3654億8179万 | +3.22% |
| 04/03 | 1,990 | 2,029 | 1,990 | 2,016 | +1.46% | 608,300 | 3649億3873万 | +2.8% |
| 04/02 | 1,998 | 2,015 | 1,978 | 1,987 | -0.35% | 983,200 | 3596億8911万 | +1.17% |
| 04/01 | 1,972 | 1,994 | 1,958 | 1,994 | +2.15% | 1,043,800 | 3609億5626万 | +1.32% |
| 03/31 | 1,870 | 1,962 | 1,862 | 1,952 | +3.83% | 1,503,400 | 3533億5337万 | -1.01% |
| 03/30 | （IR情報）15:00 特別利益(投資有価証券売却益)の計上見込みおよび2026年3月期通期業績予想の修正に関するお知らせ |
| 03/30 | （IR情報）15:00 安藤ハザマグループ「中期経営計画2028」の策定に関するお知らせ |
| 03/30 | 1,848 | 1,920 | 1,828 | 1,880 | -2.19% | 1,341,800 | 3403億1985万 | -5% |
| 03/27 | 1,924 | 1,931 | 1,909 | 1,922 | -0.62% | 888,100 | 3479億2274万 | -3.32% |
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。
