| 2026 |
| 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% |
| 03/26 | 1,940 | 1,943 | 1,911 | 1,934 | +0.52% | 549,100 | 3500億9499万 | -3.11% |
| 03/25 | 1,954 | 1,954 | 1,919 | 1,924 | +0.52% | 772,200 | 3482億8478万 | -3.9% |
| 03/24 | 1,911 | 1,927 | 1,896 | 1,914 | +2.68% | 747,300 | 3464億7457万 | -4.68% |
| 03/23 | 1,879 | 1,886 | 1,855 | 1,864 | -2.2% | 1,033,000 | 3374億2351万 | -7.49% |
| 03/19 | 1,939 | 1,939 | 1,905 | 1,906 | -2.76% | 905,200 | 3450億2640万 | -5.92% |
| 03/18 | 1,930 | 1,960 | 1,928 | 1,960 | +2.08% | 506,800 | 3548億154万 | -3.78% |
| 03/17 | 1,926 | 1,937 | 1,919 | 1,920 | +0.26% | 402,700 | 3475億6069万 | -6.16% |
| 03/17 | （空売り報告）BNP Paribas Financial Markets SNC 874,853株（0.48%）-0.02%義務消失 |
| 03/16 | 1,911 | 1,926 | 1,904 | 1,915 | -0.67% | 477,900 | 3466億5559万 | -6.81% |
| 03/16 | （空売り報告）BNP Paribas Financial Markets SNC 916,253株（0.5%）再IN |
| 03/13 | 1,907 | 1,941 | 1,904 | 1,928 | -0.46% | 528,400 | 3490億886万 | -6.45% |
| 03/12 | 1,945 | 1,953 | 1,923 | 1,937 | -1.42% | 524,400 | 3506億3805万 | -6.29% |
| 03/11 | 1,977 | 1,997 | 1,965 | 1,965 | -0.2% | 686,900 | 3557億665万 | -5.16% |
| 03/10 | 1,951 | 1,981 | 1,935 | 1,969 | +3.04% | 719,300 | 3564億3073万 | -5.02% |
| 03/09 | 1,865 | 1,923 | 1,860 | 1,911 | -2.8% | 1,135,300 | 3459億3150万 | -7.9% |
| 03/06 | 1,970 | 1,974 | 1,941 | 1,966 | -1.11% | 815,700 | 3558億8767万 | -5.39% |
| 03/05 | 2,020 | 2,035 | 1,976 | 1,988 | +0.91% | 974,800 | 3598億7013万 | -4.38% |
| 03/04 | 2,030 | 2,038 | 1,943 | 1,970 | -4.14% | 1,250,500 | 3566億1175万 | -5.29% |
| 03/03 | 2,091 | 2,099 | 2,051 | 2,055 | -2.1% | 821,800 | 3719億9855万 | -1.3% |
| 03/02 | 2,086 | 2,104 | 2,044 | 2,099 | -1.96% | 1,195,700 | 3799億6349万 | +0.86% |
| 02/27 | 2,099 | 2,141 | 2,093 | 2,141 | +2.05% | 1,039,100 | 3875億6638万 | +3.03% |
| 02/26 | 2,105 | 2,120 | 2,097 | 2,098 | 0% | 598,100 | 3797億8247万 | +1.21% |
| 02/25 | 2,110 | 2,110 | 2,081 | 2,098 | +0.38% | 792,400 | 3797億8247万 | +1.4% |
| 02/24 | 2,117 | 2,120 | 2,072 | 2,090 | -1.04% | 818,400 | 3783億3430万 | +1.16% |
| 02/20 | 2,110 | 2,117 | 2,082 | 2,112 | -0.24% | 681,000 | 3823億1676万 | +2.33% |
| 02/19 | 2,119 | 2,124 | 2,095 | 2,117 | -0.09% | 558,300 | 3832億2187万 | +2.77% |
| 02/18 | 2,093 | 2,128 | 2,085 | 2,119 | +1.53% | 655,500 | 3835億8391万 | +3.01% |
| 02/17 | 2,078 | 2,100 | 2,069 | 2,087 | +0.53% | 633,600 | 3777億9123万 | +1.71% |
| 02/16 | 2,097 | 2,100 | 2,063 | 2,076 | -0.48% | 1,010,700 | 3758億 | +1.37% |
| 02/13 | 2,125 | 2,135 | 2,076 | 2,086 | -1.97% | 1,558,600 | 3776億1021万 | +2.05% |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）14:00 取締役の選任および執行役員の異動に関するお知らせ |
| 02/12 | 2,200 | 2,270 | 2,105 | 2,128 | -2.83% | 2,760,200 | 3852億1310万 | +4.36% |
| 02/10 | 2,185 | 2,206 | 2,178 | 2,190 | +0.37% | 872,800 | 3964億3642万 | +7.78% |
| 02/09 | 2,188 | 2,201 | 2,160 | 2,182 | +2.06% | 998,100 | 3949億8825万 | +7.97% |
| 02/06 | 2,088 | 2,149 | 2,082 | 2,138 | +2.54% | 1,044,200 | 3870億2331万 | +6.42% |
| 02/05 | 2,088 | 2,088 | 2,049 | 2,085 | +0.82% | 712,000 | 3774億2919万 | +4.25% |
| 02/04 | 2,060 | 2,084 | 2,050 | 2,068 | +0.58% | 550,100 | 3743億5183万 | +3.82% |
| 02/03 | 2,016 | 2,056 | 2,008 | 2,056 | +2.44% | 791,700 | 3721億7958万 | +3.58% |
| 02/02 | 2,014 | 2,030 | 1,998 | 2,007 | +0.5% | 666,100 | 3633億954万 | +1.47% |
| 01/30 | 2,010 | 2,015 | 1,985 | 1,997 | -0.3% | 1,458,500 | 3614億9933万 | +1.22% |
| 01/29 | 1,994 | 2,004 | 1,967 | 2,003 | +0.7% | 631,400 | 3625億8545万 | +1.83% |
| 01/28 | 2,005 | 2,005 | 1,986 | 1,989 | -1.44% | 619,000 | 3600億5116万 | +1.38% |
| 01/27 | 2,001 | 2,019 | 1,983 | 2,018 | +0.3% | 545,300 | 3653億77万 | +3.12% |
| 01/26 | 2,015 | 2,028 | 2,006 | 2,012 | -1.03% | 684,900 | 3642億1464万 | +3.13% |
| 01/23 | 2,018 | 2,033 | 2,015 | 2,033 | +0.74% | 441,100 | 3680億1609万 | +4.58% |
| 01/22 | 2,024 | 2,030 | 2,006 | 2,018 | +0.4% | 698,100 | 3653億77万 | +4.13% |
| 01/21 | 1,996 | 2,024 | 1,988 | 2,010 | -0.15% | 753,900 | 3638億5260万 | +4.04% |
| 01/20 | 2,021 | 2,026 | 2,003 | 2,013 | -0.4% | 587,100 | 3643億9566万 | +4.52% |
| 01/19 | 2,030 | 2,046 | 2,002 | 2,021 | -0.79% | 723,800 | 3658億4383万 | +5.32% |
| 01/16 | 2,012 | 2,045 | 2,006 | 2,037 | +1.19% | 641,600 | 3687億4017万 | +6.48% |
| 01/15 | 2,018 | 2,038 | 2,013 | 2,013 | -0.74% | 802,900 | 3643億9566万 | +5.61% |
| 01/14 | 2,020 | 2,039 | 2,016 | 2,028 | +0.7% | 707,300 | 3671億1098万 | +6.79% |
| 01/13 | 2,019 | 2,025 | 2,000 | 2,014 | +1.77% | 852,400 | 3645億7669万 | +6.5% |
| 01/09 | 1,976 | 1,984 | 1,965 | 1,979 | 0% | 627,500 | 3582億4094万 | +5.04% |
| 01/08 | 1,958 | 1,995 | 1,955 | 1,979 | +1.18% | 619,000 | 3582億4094万 | +5.38% |
| 01/07 | （IR情報）15:00 シンガポールの建設会社「QXY Resources Pte.Ltd.」の株式取得に関するお知らせ |
| 01/07 | 1,938 | 1,967 | 1,930 | 1,956 | +0.2% | 662,300 | 3540億7746万 | +4.43% |
| 01/06 | 1,926 | 1,956 | 1,921 | 1,952 | +1.72% | 807,900 | 3533億5337万 | +4.44% |
| 01/05 | 1,909 | 1,927 | 1,903 | 1,919 | +1.48% | 698,700 | 3473億7967万 | +2.9% |
| 2025 |
| 12/30 | 1,898 | 1,910 | 1,890 | 1,891 | -0.26% | 483,800 | 3423億1108万 | +1.5% |
| 12/29 | 1,901 | 1,905 | 1,885 | 1,896 | +0.32% | 573,200 | 3432億1618万 | +1.88% |
| 12/26 | 1,897 | 1,909 | 1,880 | 1,890 | -0.26% | 444,500 | 3421億3006万 | +1.72% |
| 12/25 | 1,882 | 1,895 | 1,873 | 1,895 | +1.17% | 282,000 | 3430億3516万 | +2.16% |
| 12/24 | 1,878 | 1,885 | 1,871 | 1,873 | -0.21% | 454,100 | 3390億5270万 | +1.24% |
| 12/23 | 1,870 | 1,882 | 1,859 | 1,877 | +0.59% | 464,400 | 3397億7678万 | +1.73% |
| 12/22 | 1,879 | 1,886 | 1,866 | 1,866 | -0.64% | 448,000 | 3377億8555万 | +1.36% |
| 12/19 | 1,862 | 1,892 | 1,857 | 1,878 | +0.91% | 717,900 | 3399億5780万 | +2.18% |
| 12/18 | 1,845 | 1,867 | 1,838 | 1,861 | +0.43% | 498,200 | 3368億8044万 | +1.42% |
| 12/17 | 1,855 | 1,856 | 1,822 | 1,853 | -0.11% | 520,000 | 3354億3227万 | +1.2% |
| 12/16 | 1,870 | 1,871 | 1,855 | 1,855 | -0.8% | 514,000 | 3357億9432万 | +1.53% |
| 12/15 | 1,875 | 1,879 | 1,860 | 1,870 | -0.64% | 679,500 | 3385億963万 | +2.63% |
| 12/12 | 1,860 | 1,882 | 1,848 | 1,882 | +2.28% | 896,000 | 3406億8189万 | +3.63% |
| 12/11 | 1,865 | 1,866 | 1,833 | 1,840 | -0.92% | 544,100 | 3330億7900万 | +1.55% |
| 12/10 | 1,875 | 1,881 | 1,856 | 1,857 | -0.05% | 581,000 | 3361億5636万 | +2.71% |
| 12/09 | 1,878 | 1,881 | 1,842 | 1,858 | -0.64% | 633,600 | 3363億3738万 | +2.99% |
| 12/08 | 1,855 | 1,875 | 1,853 | 1,870 | +1.58% | 709,200 | 3385億963万 | +3.95% |
| 12/05 | 1,842 | 1,855 | 1,829 | 1,841 | +0.77% | 671,300 | 3332億6002万 | +2.68% |
| 12/04 | 1,833 | 1,842 | 1,821 | 1,827 | -0.44% | 642,100 | 3307億2572万 | +2.24% |
| 12/03 | 1,830 | 1,836 | 1,819 | 1,835 | +0.38% | 673,600 | 3321億7389万 | +2.97% |
| 12/02 | 1,838 | 1,839 | 1,799 | 1,828 | -1.14% | 858,400 | 3309億674万 | +2.7% |
| 12/01 | 1,878 | 1,887 | 1,838 | 1,849 | -1.12% | 864,600 | 3347億819万 | +4.05% |
| 11/28 | 1,854 | 1,881 | 1,845 | 1,870 | +1.25% | 592,900 | 3385億963万 | +5.53% |
| 11/27 | 1,874 | 1,874 | 1,847 | 1,847 | -0.97% | 686,400 | 3343億4615万 | +4.53% |
| 11/26 | 1,836 | 1,874 | 1,833 | 1,865 | +1.86% | 955,200 | 3376億453万 | +5.91% |
| 11/25 | 1,849 | 1,849 | 1,812 | 1,831 | -0.16% | 701,600 | 3314億4981万 | +4.39% |
| 11/21 | 1,786 | 1,834 | 1,786 | 1,834 | +1.61% | 1,036,400 | 3319億9287万 | +4.86% |
| 11/20 | 1,791 | 1,807 | 1,782 | 1,805 | +1.75% | 732,700 | 3267億4326万 | +3.56% |
| 11/19 | 1,778 | 1,796 | 1,759 | 1,774 | +0.91% | 1,071,800 | 3211億3160万 | +2.13% |
| 11/18 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.15%）ブラックロック・アセット・マネジメント・アイルラ…（0.19%）ブラックロック・インスティテューショナル・トラス…（0.93%）ブラックロック・ジャパン（2.35%）ブラックロック・ファンド・アドバイザーズ(Black…（1.34%）ブラックロック・フィナンシャル・マネジメント・イ…（0.16%）ブラックロック・フランス・エスエーエス(BlackRo…（0.1%） |
| 11/18 | 1,775 | 1,785 | 1,752 | 1,758 | -1.18% | 645,300 | 3182億3526万 | +1.5% |
| 11/17 | 1,778 | 1,790 | 1,762 | 1,779 | 0% | 684,900 | 3220億3670万 | +3.01% |
| 11/14 | 1,777 | 1,790 | 1,764 | 1,779 | -1.17% | 790,600 | 3220億3670万 | +3.25% |
| 11/13 | 1,771 | 1,827 | 1,769 | 1,800 | +2.39% | 1,267,100 | 3258億3815万 | +4.77% |
| 11/12 | 1,745 | 1,764 | 1,743 | 1,758 | -0.06% | 807,100 | 3182億3526万 | +2.63% |
| 11/11 | 1,735 | 1,763 | 1,726 | 1,759 | +0.98% | 879,200 | 3184億1628万 | +2.93% |
| 11/10 | 1,725 | 1,742 | 1,721 | 1,742 | +1.46% | 981,100 | 3153億3892万 | +2.23% |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,777 | 1,778 | 1,688 | 1,717 | -3.43% | 1,612,500 | 3108億1339万 | +1% |
| 11/06 | 1,760 | 1,792 | 1,754 | 1,778 | +1.6% | 1,277,600 | 3218億5568万 | +4.77% |
| 11/05 | 1,737 | 1,757 | 1,687 | 1,750 | +0.11% | 1,360,700 | 3167億8709万 | +3.37% |
| 11/04 | 1,737 | 1,748 | 1,714 | 1,748 | +1.22% | 776,500 | 3164億2505万 | +3.43% |
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。
