| 2026 |
| 04/22 | 459 | 461 | 454 | 459 | 0% | 52,000 | 132億3560万 | -4.38% |
| 04/21 | 460 | 467 | 458 | 459 | -0.43% | 37,900 | 132億3560万 | -4.77% |
| 04/20 | 470 | 470 | 461 | 461 | -0.65% | 44,500 | 132億9327万 | -4.95% |
| 04/17 | 464 | 467 | 459 | 464 | 0% | 40,100 | 133億7977万 | -4.72% |
| 04/16 | 468 | 469 | 464 | 464 | -0.43% | 48,000 | 133億7977万 | -5.11% |
| 04/15 | 467 | 475 | 463 | 466 | +0.43% | 40,900 | 134億3745万 | -5.09% |
| 04/14 | 469 | 469 | 463 | 464 | +0.22% | 35,400 | 133億7977万 | -6.07% |
| 04/13 | 470 | 475 | 460 | 463 | -3.14% | 79,000 | 133億5094万 | -6.46% |
| 04/10 | 488 | 488 | 476 | 478 | -0.42% | 30,800 | 137億8347万 | -4.02% |
| 04/09 | 491 | 491 | 477 | 480 | -2.24% | 60,900 | 138億4115万 | -4% |
| 04/08 | 483 | 494 | 481 | 491 | +3.37% | 53,400 | 141億5834万 | -2% |
| 04/07 | 475 | 484 | 469 | 475 | -0.42% | 58,300 | 136億9697万 | -5.38% |
| 04/06 | （5%ルール）住之江興業（3.02%）南海ゴルフマネジメント（0.02%）南海ビルサービス（1.41%）NANKAI（57.69%） |
| 04/06 | 474 | 479 | 474 | 477 | 0% | 50,500 | 137億5464万 | -5.54% |
| 04/03 | 480 | 482 | 475 | 477 | 0% | 68,000 | 137億5464万 | -6.29% |
| 04/02 | 482 | 491 | 475 | 477 | -0.83% | 57,000 | 137億5464万 | -6.84% |
| 04/01 | 483 | 485 | 475 | 481 | +2.12% | 63,600 | 138億6998万 | -6.6% |
| 03/31 | 469 | 476 | 452 | 471 | -1.05% | 135,300 | 135億8162万 | -9.07% |
| 03/30 | 481 | 487 | 468 | 476 | -5.37% | 156,900 | 137億2580万 | -8.64% |
| 03/27 | 493 | 508 | 491 | 503 | +1% | 51,900 | 145億437万 | -4.19% |
| 03/26 | 512 | 514 | 495 | 498 | -2.73% | 42,500 | 143億6019万 | -5.5% |
| 03/25 | 508 | 515 | 506 | 512 | +3.23% | 57,700 | 147億6389万 | -3.4% |
| 03/24 | 498 | 500 | 494 | 496 | +2.27% | 71,700 | 143億252万 | -6.59% |
| 03/23 | 487 | 492 | 479 | 485 | -3.96% | 72,700 | 139億8532万 | -9.01% |
| 03/19 | 515 | 520 | 503 | 505 | -3.44% | 68,500 | 145億6204万 | -5.96% |
| 03/18 | 519 | 525 | 513 | 523 | +1.75% | 56,500 | 150億8108万 | -3.15% |
| 03/17 | 516 | 525 | 514 | 514 | -0.19% | 26,600 | 148億2156万 | -5.34% |
| 03/16 | 518 | 519 | 511 | 515 | +0.19% | 35,700 | 148億5040万 | -5.5% |
| 03/13 | （IR情報）15:00 人事異動のお知らせ |
| 03/13 | 502 | 516 | 502 | 514 | -1.15% | 89,000 | 148億2156万 | -5.86% |
| 03/12 | 526 | 526 | 513 | 520 | -1.14% | 93,700 | 149億9457万 | -4.94% |
| 03/11 | 527 | 533 | 525 | 526 | +0.38% | 42,500 | 151億6759万 | -3.84% |
| 03/10 | 515 | 525 | 507 | 524 | +5.01% | 97,400 | 151億992万 | -4.38% |
| 03/09 | 497 | 500 | 464 | 499 | -4.41% | 425,600 | 143億8902万 | -8.94% |
| 03/06 | 523 | 528 | 513 | 522 | -1.69% | 62,300 | 150億5225万 | -5.26% |
| 03/05 | 522 | 535 | 522 | 531 | +5.78% | 110,700 | 153億1177万 | -3.8% |
| 03/04 | （IR情報）18:00 組織変更並びに代表取締役・取締役及び執行役員の異動に関するお知らせ |
| 03/04 | 523 | 524 | 491 | 502 | -6.17% | 273,400 | 144億7553万 | -9.55% |
| 03/03 | 548 | 555 | 535 | 535 | -3.25% | 117,500 | 154億2711万 | -4.29% |
| 03/02 | 565 | 565 | 546 | 553 | -3.83% | 121,300 | 159億4615万 | -1.78% |
| 02/27 | 549 | 575 | 549 | 575 | +4.55% | 171,400 | 165億8054万 | +1.77% |
| 02/26 | 557 | 560 | 548 | 550 | -0.72% | 82,500 | 158億5965万 | -3% |
| 02/25 | 554 | 559 | 546 | 554 | +0.36% | 93,400 | 159億7499万 | -2.64% |
| 02/24 | 551 | 560 | 546 | 552 | +0.18% | 56,300 | 159億1732万 | -3.5% |
| 02/20 | 570 | 570 | 551 | 551 | -3.33% | 77,800 | 158億8848万 | -4.17% |
| 02/19 | 564 | 575 | 556 | 570 | +1.97% | 136,500 | 164億3636万 | -1.38% |
| 02/18 | 555 | 568 | 549 | 559 | 0% | 64,300 | 161億1917万 | -3.79% |
| 02/17 | 542 | 560 | 539 | 559 | +3.14% | 115,100 | 161億1917万 | -4.28% |
| 02/16 | 555 | 560 | 537 | 542 | -1.63% | 291,000 | 156億2896万 | -7.35% |
| 02/13 | 579 | 587 | 548 | 551 | -6.45% | 160,900 | 158億8848万 | -6.29% |
| 02/12 | 575 | 591 | 575 | 589 | +1.73% | 229,700 | 169億8424万 | -0.17% |
| 02/10 | 581 | 588 | 568 | 579 | +0.17% | 112,300 | 166億9588万 | -2.03% |
| 02/09 | 578 | 590 | 568 | 578 | +2.12% | 340,900 | 166億6705万 | -2.36% |
| 02/06 | 540 | 571 | 536 | 566 | +4.62% | 212,900 | 163億2102万 | -4.55% |
| 02/05 | 540 | 558 | 540 | 541 | +0.19% | 187,500 | 156億12万 | -8.92% |
| 02/04 | 532 | 548 | 530 | 540 | +1.5% | 154,300 | 155億7129万 | -9.55% |
| 02/03 | 545 | 548 | 528 | 532 | -1.12% | 175,000 | 153億4060万 | -11.19% |
| 02/02 | 533 | 546 | 528 | 538 | 0% | 311,100 | 155億1362万 | -10.63% |
| 01/30 | 550 | 564 | 531 | 538 | -3.76% | 406,100 | 155億1362万 | -10.93% |
| 01/29 | 564 | 569 | 528 | 559 | +0.36% | 559,200 | 161億1917万 | -7.76% |
| 01/28 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | （IR情報）15:00 役員の業務分担変更に関するお知らせ |
| 01/28 | 611 | 616 | 515 | 557 | -9.14% | 990,300 | 160億6150万 | -8.24% |
| 01/27 | 605 | 627 | 590 | 613 | +2.17% | 220,500 | 176億7630万 | +0.99% |
| 01/26 | 622 | 624 | 596 | 600 | -4.31% | 180,700 | 173億143万 | -0.99% |
| 01/23 | 618 | 627 | 609 | 627 | +1.95% | 71,500 | 180億8000万 | +3.64% |
| 01/22 | 613 | 621 | 611 | 615 | +0.33% | 71,000 | 177億3397万 | +1.99% |
| 01/21 | 604 | 618 | 604 | 613 | -0.16% | 62,600 | 176億7630万 | +2% |
| 01/20 | 620 | 623 | 607 | 614 | -0.97% | 49,800 | 177億513万 | +2.33% |
| 01/19 | 620 | 623 | 598 | 620 | -0.48% | 158,500 | 178億7815万 | +3.68% |
| 01/16 | 641 | 643 | 623 | 623 | -1.89% | 87,500 | 179億6465万 | +4.36% |
| 01/15 | 632 | 642 | 630 | 635 | -0.94% | 71,600 | 183億1068万 | +6.72% |
| 01/14 | 649 | 652 | 630 | 641 | +3.55% | 274,700 | 184億8370万 | +8.09% |
| 01/13 | 614 | 622 | 611 | 619 | +2.15% | 78,200 | 178億4931万 | +4.92% |
| 01/09 | 607 | 611 | 601 | 606 | -0.33% | 58,800 | 174億7445万 | +3.06% |
| 01/08 | 601 | 619 | 601 | 608 | +0.16% | 101,000 | 175億3212万 | +3.58% |
| 01/07 | 612 | 615 | 605 | 607 | -0.98% | 68,200 | 175億328万 | +3.58% |
| 01/06 | 606 | 616 | 606 | 613 | +1.83% | 89,100 | 176億7630万 | +4.61% |
| 01/05 | 602 | 609 | 598 | 602 | +0.17% | 64,700 | 173億5910万 | +2.73% |
| 2025 |
| 12/30 | 591 | 606 | 591 | 601 | +0.67% | 56,600 | 173億3027万 | +2.56% |
| 12/29 | 598 | 601 | 591 | 597 | -0.17% | 73,700 | 172億1493万 | +1.88% |
| 12/26 | 602 | 604 | 592 | 598 | -0.5% | 60,700 | 172億4376万 | +2.05% |
| 12/25 | 601 | 602 | 594 | 601 | +0.67% | 71,200 | 173億3027万 | +2.56% |
| 12/24 | 596 | 601 | 594 | 597 | +0.17% | 43,800 | 172億1493万 | +1.88% |
| 12/23 | 591 | 596 | 589 | 596 | +0.34% | 33,400 | 171億8609万 | +1.88% |
| 12/22 | 584 | 595 | 578 | 594 | +2.77% | 107,900 | 171億2842万 | +1.37% |
| 12/19 | 563 | 582 | 563 | 578 | +2.66% | 70,900 | 166億6705万 | -1.53% |
| 12/18 | 571 | 571 | 556 | 563 | -1.57% | 75,000 | 162億3451万 | -4.41% |
| 12/17 | 575 | 577 | 568 | 572 | -1.21% | 60,300 | 164億9403万 | -3.05% |
| 12/16 | 586 | 586 | 577 | 579 | -1.03% | 46,400 | 166億9588万 | -2.2% |
| 12/15 | 570 | 585 | 567 | 585 | +1.92% | 83,600 | 168億6890万 | -1.35% |
| 12/12 | 572 | 576 | 561 | 574 | +0.88% | 81,800 | 165億5170万 | -3.37% |
| 12/11 | 581 | 584 | 569 | 569 | -2.4% | 97,800 | 164億753万 | -4.37% |
| 12/10 | 580 | 586 | 575 | 583 | +0.69% | 29,700 | 168億1123万 | -2.35% |
| 12/09 | 582 | 590 | 574 | 579 | -1.36% | 50,000 | 166億9588万 | -3.02% |
| 12/08 | 575 | 588 | 571 | 587 | +3.35% | 87,100 | 169億2657万 | -1.84% |
| 12/05 | 565 | 577 | 565 | 568 | -1.22% | 88,000 | 163億7869万 | -5.18% |
| 12/04 | 563 | 575 | 561 | 575 | +1.95% | 77,100 | 165億8054万 | -3.52% |
| 12/03 | 574 | 576 | 557 | 564 | -1.91% | 188,900 | 162億6335万 | -5.21% |
| 12/02 | 596 | 596 | 570 | 575 | -3.85% | 177,200 | 165億8054万 | -3.36% |
| 12/01 | 607 | 608 | 598 | 598 | -2.13% | 97,100 | 172億4376万 | +0.84% |
| 11/28 | 602 | 616 | 602 | 611 | +0.16% | 98,400 | 176億1863万 | +3.38% |
| 11/27 | 599 | 610 | 598 | 610 | +2.01% | 65,000 | 175億8979万 | +3.74% |
| 11/27 | （空売り報告）Nomura International plc 144,100株（0.49%）-0.01%義務消失 |
| 11/26 | 592 | 606 | 590 | 598 | +0.5% | 59,300 | 172億4376万 | +2.05% |
| 11/25 | 599 | 605 | 581 | 595 | -1% | 111,300 | 171億5725万 | +1.36% |
| 11/25 | （空売り報告）Nomura International plc 146,500株（0.5%）再IN |
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。
