| 2026 |
| 03/09 | 14,200 | 14,530 | 14,180 | 14,470 | -1.23% | 36,300 | 1949億3984万 | -3.15% |
| 03/06 | 14,390 | 14,750 | 14,380 | 14,650 | -0.07% | 21,100 | 1973億6480万 | -2.02% |
| 03/05 | 14,740 | 14,890 | 14,450 | 14,660 | +0.14% | 19,400 | 1974億9952万 | -1.98% |
| 03/04 | 14,740 | 14,780 | 14,330 | 14,640 | -1.81% | 38,200 | 1972億3008万 | -2.19% |
| 03/03 | 15,060 | 15,070 | 14,850 | 14,910 | -1.06% | 21,400 | 2008億6752万 | -0.52% |
| 03/02 | 14,900 | 15,120 | 14,790 | 15,070 | +0.27% | 19,200 | 2030億2304万 | +0.55% |
| 02/27 | 14,910 | 15,160 | 14,910 | 15,030 | +0.27% | 13,700 | 2024億8416万 | +0.27% |
| 02/26 | 15,000 | 15,140 | 14,880 | 14,990 | -0.07% | 15,400 | 2019億4528万 | +0.04% |
| 02/25 | 14,970 | 15,050 | 14,890 | 15,000 | +0.2% | 21,300 | 2020億8000万 | +0.11% |
| 02/24 | 14,900 | 15,070 | 14,800 | 14,970 | +0.81% | 20,700 | 2016億7584万 | -0.07% |
| 02/20 | 14,820 | 14,860 | 14,720 | 14,850 | -1% | 14,400 | 2000億5920万 | -0.85% |
| 02/19 | 14,730 | 15,030 | 14,700 | 15,000 | +0.6% | 14,800 | 2020億8000万 | +0.13% |
| 02/18 | 14,860 | 15,020 | 14,790 | 14,910 | +0.4% | 17,000 | 2008億6752万 | -0.44% |
| 02/17 | （5%ルール）東名商事（16.76%）左右田稔(相続人代表左右田善猛)（7.77%） |
| 02/17 | 14,870 | 14,920 | 14,820 | 14,850 | +0.47% | 9,900 | 2000億5920万 | -0.83% |
| 02/16 | 14,840 | 14,860 | 14,590 | 14,780 | -0.4% | 27,500 | 1991億1616万 | -1.3% |
| 02/13 | （自社株買い）取締役会(2025年12月12日)での決議状況(取得期間2025年12月15日～2026年2月28日) |
| 02/13 | 15,130 | 15,140 | 14,670 | 14,840 | -1.92% | 27,400 | 1999億2448万 | -0.89% |
| 02/12 | 15,440 | 15,450 | 15,130 | 15,130 | -1.24% | 20,800 | 2038億3136万 | +1.08% |
| 02/10 | 15,340 | 15,410 | 15,250 | 15,320 | +0.26% | 8,500 | 2063億9104万 | +2.45% |
| 02/09 | 15,370 | 15,370 | 15,140 | 15,280 | +0.92% | 10,400 | 2058億5216万 | +2.37% |
| 02/06 | 15,200 | 15,240 | 15,070 | 15,140 | -0.2% | 16,000 | 2039億6608万 | +1.6% |
| 02/05 | 15,190 | 15,280 | 15,070 | 15,170 | +0.66% | 10,600 | 2043億7024万 | +1.9% |
| 02/04 | 15,090 | 15,170 | 14,970 | 15,070 | +0.27% | 13,200 | 2030億2304万 | +1.34% |
| 02/03 | 14,980 | 15,100 | 14,940 | 15,030 | +0.74% | 14,000 | 2024億8416万 | +1.16% |
| 02/02 | 14,920 | 14,990 | 14,680 | 14,920 | +0.47% | 15,700 | 2010億224万 | +0.53% |
| 01/30 | 14,640 | 14,890 | 14,640 | 14,850 | +0.68% | 14,600 | 2000億5920万 | +0.09% |
| 01/29 | 14,630 | 14,810 | 14,470 | 14,750 | +0.14% | 16,100 | 1987億1200万 | -0.55% |
| 01/28 | 14,810 | 14,830 | 14,600 | 14,730 | -1.54% | 20,900 | 1984億4256万 | -0.69% |
| 01/27 | 15,030 | 15,110 | 14,880 | 14,960 | -1.19% | 15,100 | 2015億4112万 | +0.86% |
| 01/26 | （5%ルール）東名商事（34.14%）左右田稔(相続人代表左右田善猛)（7.77%） |
| 01/26 | 14,990 | 15,210 | 14,970 | 15,140 | +1.41% | 23,300 | 2039億6608万 | +2.15% |
| 01/23 | 15,180 | 15,220 | 14,930 | 14,930 | -1.19% | 11,400 | 2011億3696万 | +0.81% |
| 01/22 | 14,890 | 15,180 | 14,890 | 15,110 | +1.48% | 15,800 | 2035億6192万 | +2.11% |
| 01/21 | 14,860 | 14,940 | 14,750 | 14,890 | -0.6% | 13,600 | 2005億9808万 | +0.88% |
| 01/20 | （IR情報）15:30 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 01/20 | 14,890 | 14,990 | 14,710 | 14,980 | +0.6% | 12,500 | 2018億1056万 | +1.72% |
| 01/19 | 14,940 | 14,980 | 14,890 | 14,890 | -0.33% | 7,500 | 2005億9808万 | +1.38% |
| 01/16 | 15,030 | 15,030 | 14,880 | 14,940 | +0.2% | 14,000 | 2012億7168万 | +1.94% |
| 01/15 | （自社株買い）取締役会(2025年12月12日)での決議状況(取得期間2025年12月15日～2026年2月28日) |
| 01/15 | 14,860 | 15,000 | 14,850 | 14,910 | +0.27% | 9,400 | 2008億6752万 | +1.97% |
| 01/14 | 14,860 | 14,950 | 14,850 | 14,870 | +0.07% | 9,500 | 2003億2864万 | +1.95% |
| 01/13 | 14,980 | 14,980 | 14,810 | 14,860 | -0.2% | 10,400 | 2001億9392万 | +2.1% |
| 01/09 | 14,870 | 14,890 | 14,730 | 14,890 | +1.02% | 7,600 | 2005億9808万 | +2.51% |
| 01/08 | 14,800 | 14,880 | 14,690 | 14,740 | +0.14% | 10,800 | 1985億7728万 | +1.65% |
| 01/07 | 14,740 | 14,850 | 14,720 | 14,720 | -0.34% | 11,400 | 1983億784万 | +1.59% |
| 01/06 | 14,600 | 14,790 | 14,500 | 14,770 | +1.16% | 9,700 | 1989億8144万 | +1.95% |
| 01/05 | 14,670 | 14,780 | 14,600 | 14,600 | -0.54% | 9,400 | 1966億9120万 | +0.79% |
| 2025 |
| 12/30 | 14,820 | 14,820 | 14,680 | 14,680 | -0.68% | 9,200 | 1977億6896万 | +1.3% |
| 12/29 | 14,790 | 14,800 | 14,690 | 14,780 | +0.14% | 10,400 | 1991億1616万 | +1.99% |
| 12/26 | 14,770 | 14,890 | 14,670 | 14,760 | +0.07% | 11,500 | 1988億4672万 | +1.94% |
| 12/25 | 14,640 | 14,770 | 14,640 | 14,750 | +0.75% | 5,400 | 1987億1200万 | +2.01% |
| 12/24 | 14,790 | 14,790 | 14,600 | 14,640 | -0.81% | 7,900 | 1972億3008万 | +1.41% |
| 12/23 | 14,800 | 14,850 | 14,670 | 14,760 | +0.14% | 10,700 | 1988億4672万 | +2.34% |
| 12/22 | 14,800 | 14,800 | 14,560 | 14,740 | -0.27% | 8,900 | 1985億7728万 | +2.3% |
| 12/19 | 14,730 | 14,850 | 14,660 | 14,780 | +0.34% | 17,800 | 1991億1616万 | +2.67% |
| 12/18 | 14,800 | 14,810 | 14,640 | 14,730 | +0.2% | 11,800 | 1984億4256万 | +2.41% |
| 12/17 | 14,800 | 14,840 | 14,650 | 14,700 | -0.81% | 16,000 | 1980億3840万 | +2.3% |
| 12/16 | 14,480 | 15,090 | 14,440 | 14,820 | +1.23% | 32,800 | 1996億5504万 | +3.25% |
| 12/15 | 14,350 | 14,640 | 14,260 | 14,640 | +3.39% | 24,300 | 1972億3008万 | +2.11% |
| 12/12 | （IR情報）15:30 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 12/12 | （IR情報）15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/12 | 14,170 | 14,170 | 14,010 | 14,160 | +0.93% | 12,100 | 1907億6352万 | -1.12% |
| 12/11 | 14,190 | 14,190 | 13,900 | 14,030 | +0.07% | 12,100 | 1890億1216万 | -2.04% |
| 12/10 | 14,230 | 14,300 | 14,020 | 14,020 | -0.57% | 14,000 | 1888億7744万 | -2.14% |
| 12/09 | 14,200 | 14,200 | 14,020 | 14,100 | 0% | 15,100 | 1899億5520万 | -1.61% |
| 12/08 | 13,990 | 14,210 | 13,990 | 14,100 | +0.79% | 12,800 | 1899億5520万 | -1.62% |
| 12/05 | 14,100 | 14,100 | 13,910 | 13,990 | -0.78% | 13,300 | 1884億7328万 | -2.37% |
| 12/04 | 14,120 | 14,190 | 14,000 | 14,100 | -0.35% | 29,700 | 1899億5520万 | -1.63% |
| 12/03 | 14,250 | 14,440 | 14,130 | 14,150 | -0.84% | 15,300 | 1906億2880万 | -1.35% |
| 12/02 | 14,450 | 14,450 | 14,260 | 14,270 | -1.25% | 13,200 | 1922億4544万 | -0.64% |
| 12/01 | 14,570 | 14,660 | 14,380 | 14,450 | -1.57% | 12,000 | 1946億7040万 | +0.52% |
| 11/28 | 14,720 | 14,730 | 14,610 | 14,680 | -0.27% | 8,600 | 1977億6896万 | +2.07% |
| 11/27 | 14,740 | 14,820 | 14,640 | 14,720 | -0.27% | 7,300 | 1983億784万 | +2.41% |
| 11/26 | 14,800 | 14,810 | 14,670 | 14,760 | +0.61% | 12,800 | 1988億4672万 | +2.84% |
| 11/25 | 14,590 | 14,740 | 14,510 | 14,670 | +1.52% | 22,100 | 1976億3424万 | +2.37% |
| 11/21 | 14,270 | 14,530 | 14,270 | 14,450 | +1.26% | 23,000 | 1946億7040万 | +0.99% |
| 11/20 | 14,220 | 14,380 | 14,220 | 14,270 | +0.71% | 9,600 | 1922億4544万 | -0.17% |
| 11/19 | 14,190 | 14,320 | 14,170 | 14,170 | -0.91% | 8,900 | 1908億9824万 | -0.85% |
| 11/18 | 14,430 | 14,430 | 14,180 | 14,300 | -0.9% | 13,900 | 1926億4960万 | +0.1% |
| 11/17 | 14,270 | 14,480 | 14,230 | 14,430 | +0.07% | 8,400 | 1944億96万 | +1.01% |
| 11/14 | 14,450 | 14,500 | 14,320 | 14,420 | -0.21% | 7,900 | 1942億6624万 | +0.95% |
| 11/13 | 14,500 | 14,550 | 14,370 | 14,450 | +0.49% | 6,800 | 1946億7040万 | +1.14% |
| 11/12 | 14,310 | 14,620 | 14,310 | 14,380 | +0.56% | 18,000 | 1937億2736万 | +0.66% |
| 11/11 | 14,500 | 14,530 | 14,230 | 14,300 | -1.04% | 9,800 | 1926億4960万 | +0.09% |
| 11/10 | 14,230 | 14,480 | 14,230 | 14,450 | +1.76% | 18,400 | 1946億7040万 | +1.15% |
| 11/07 | 14,190 | 14,340 | 14,080 | 14,200 | +0.07% | 9,200 | 1913億240万 | -0.57% |
| 11/06 | 14,160 | 14,290 | 14,160 | 14,190 | +0.35% | 12,400 | 1911億6768万 | -0.76% |
| 11/05 | 14,260 | 14,410 | 14,110 | 14,140 | +0.21% | 18,500 | 1904億9408万 | -1.3% |
| 11/04 | 14,000 | 14,200 | 14,000 | 14,110 | -0.28% | 13,900 | 1900億8992万 | -1.7% |
| 10/31 | 14,170 | 14,200 | 14,040 | 14,150 | +0.71% | 21,800 | 1906億2880万 | -1.68% |
| 10/30 | 14,170 | 14,170 | 13,970 | 14,050 | -0.28% | 20,000 | 1892億8160万 | -2.58% |
| 10/29 | 14,320 | 14,320 | 14,060 | 14,090 | -1.61% | 18,700 | 1898億2048万 | -2.57% |
| 10/28 | 14,600 | 14,600 | 14,320 | 14,320 | -2.19% | 11,800 | 1929億1904万 | -1.2% |
| 10/27 | 14,650 | 14,650 | 14,500 | 14,640 | +0.34% | 10,300 | 1972億3008万 | +0.85% |
| 10/24 | 14,710 | 14,710 | 14,500 | 14,590 | -0.27% | 10,300 | 1965億5648万 | +0.45% |
| 10/23 | 14,440 | 14,710 | 14,380 | 14,630 | +1.32% | 16,000 | 1970億9536万 | +0.67% |
| 10/22 | 14,340 | 14,520 | 14,320 | 14,440 | +1.55% | 12,000 | 1945億3568万 | -0.68% |
| 10/21 | 14,220 | 14,300 | 14,110 | 14,220 | +0.14% | 12,600 | 1915億7184万 | -2.33% |
| 10/20 | 14,310 | 14,310 | 14,160 | 14,200 | +0.5% | 5,100 | 1913億240万 | -2.59% |
| 10/17 | 14,100 | 14,220 | 14,100 | 14,130 | +0.21% | 8,400 | 1903億5936万 | -3.23% |
| 10/16 | 14,130 | 14,400 | 14,100 | 14,100 | -0.56% | 8,300 | 1899億5520万 | -3.58% |
| 10/15 | 14,200 | 14,340 | 14,110 | 14,180 | +1% | 12,700 | 1910億3296万 | -3.12% |
| 10/14 | 14,290 | 14,290 | 13,940 | 14,040 | -1.75% | 21,800 | 1891億4688万 | -4.11% |
| 10/10 | 14,310 | 14,390 | 14,180 | 14,290 | -0.9% | 19,300 | 1925億1488万 | -2.48% |
| 10/09 | 14,450 | 14,530 | 14,370 | 14,420 | -0.28% | 14,800 | 1942億6624万 | -1.62% |
| 10/08 | 14,490 | 14,650 | 14,460 | 14,460 | +0.21% | 15,700 | 1948億512万 | -1.28% |
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。
