| 2026 |
| 07/13 | 1,872 | 1,881 | 1,843 | 1,843 | -1.02% | 131,900 | 822億1154万 | +0.55% |
| 07/10 | 1,865 | 1,870 | 1,857 | 1,862 | -0.05% | 90,100 | 830億5908万 | +1.69% |
| 07/09 | 1,867 | 1,872 | 1,855 | 1,863 | -0.27% | 95,500 | 831億369万 | +1.8% |
| 07/08 | 1,866 | 1,882 | 1,862 | 1,868 | -0.9% | 176,700 | 833億2672万 | +2.24% |
| 07/07 | 1,877 | 1,906 | 1,877 | 1,885 | +0.48% | 158,200 | 840億8505万 | +3.29% |
| 07/06 | 1,850 | 1,876 | 1,838 | 1,876 | +2.51% | 147,600 | 836億8358万 | +2.96% |
| 07/03 | 1,848 | 1,857 | 1,826 | 1,830 | -0.05% | 123,600 | 816億3164万 | +0.49% |
| 07/02 | 1,823 | 1,846 | 1,820 | 1,831 | +0.88% | 104,000 | 816億7625万 | +0.44% |
| 07/01 | 1,820 | 1,834 | 1,812 | 1,815 | -0.22% | 104,500 | 809億6253万 | -0.49% |
| 06/30 | 1,833 | 1,842 | 1,816 | 1,819 | -0.76% | 119,000 | 811億4096万 | -0.38% |
| 06/29 | 1,820 | 1,840 | 1,817 | 1,833 | +1.21% | 139,400 | 817億6546万 | +0.33% |
| 06/26 | 1,796 | 1,813 | 1,789 | 1,811 | +1.23% | 103,800 | 807億8410万 | -0.93% |
| 06/25 | 1,810 | 1,810 | 1,788 | 1,789 | +0.06% | 136,700 | 798億274万 | -2.19% |
| 06/24 | 1,797 | 1,810 | 1,786 | 1,788 | -0.45% | 123,700 | 797億5813万 | -2.45% |
| 06/23 | 1,840 | 1,843 | 1,796 | 1,796 | -1.64% | 197,100 | 801億1499万 | -2.13% |
| 06/22 | 1,848 | 1,851 | 1,824 | 1,826 | -1.19% | 100,300 | 814億5321万 | -0.65% |
| 06/19 | 1,851 | 1,865 | 1,841 | 1,848 | -0.16% | 104,200 | 824億3458万 | +0.38% |
| 06/18 | 1,856 | 1,881 | 1,846 | 1,851 | -0.16% | 152,600 | 825億6840万 | +0.49% |
| 06/17 | 1,844 | 1,869 | 1,830 | 1,854 | +1.26% | 164,200 | 827億222万 | +0.54% |
| 06/16 | 1,849 | 1,851 | 1,811 | 1,831 | -1.29% | 236,400 | 816億7625万 | -0.76% |
| 06/16 | （空売り報告）Nomura International plc 219,158株（0.49%）-0.11%義務消失 |
| 06/15 | 1,849 | 1,872 | 1,845 | 1,855 | +1.76% | 109,100 | 827億4683万 | +0.22% |
| 06/12 | 1,820 | 1,834 | 1,814 | 1,823 | +0.5% | 106,000 | 813億1939万 | -2.09% |
| 06/11 | 1,815 | 1,816 | 1,780 | 1,814 | -0.06% | 132,700 | 809億1792万 | -3.25% |
| 06/10 | 1,803 | 1,827 | 1,800 | 1,815 | +0.83% | 133,700 | 809億6253万 | -3.92% |
| 06/09 | 1,824 | 1,833 | 1,799 | 1,800 | -0.17% | 149,400 | 802億9342万 | -5.31% |
| 06/09 | （空売り報告）Nomura International plc 271,737株（0.6%）+0.04% |
| 06/08 | 1,804 | 1,811 | 1,784 | 1,803 | -1.31% | 182,400 | 804億2724万 | -5.8% |
| 06/08 | （空売り報告）Nomura International plc 251,140株（0.56%）新規 |
| 06/05 | 1,813 | 1,845 | 1,809 | 1,827 | +1.73% | 116,600 | 814億9782万 | -5.34% |
| 06/04 | 1,790 | 1,814 | 1,788 | 1,796 | -0.83% | 127,000 | 801億1499万 | -7.61% |
| 06/03 | 1,800 | 1,815 | 1,785 | 1,811 | +0.28% | 191,700 | 807億8410万 | -7.46% |
| 06/02 | 1,835 | 1,835 | 1,791 | 1,806 | -2.64% | 249,200 | 805億6106万 | -8.14% |
| 06/01 | 1,885 | 1,887 | 1,848 | 1,855 | -1.12% | 260,700 | 827億4683万 | -6.08% |
| 05/29 | 1,866 | 1,890 | 1,861 | 1,876 | +0.81% | 127,400 | 836億8358万 | -5.35% |
| 05/28 | 1,859 | 1,877 | 1,844 | 1,861 | -0.16% | 154,200 | 830億1447万 | -6.48% |
| 05/27 | 1,860 | 1,874 | 1,850 | 1,864 | +0.65% | 256,900 | 831億4829万 | -6.71% |
| 05/26 | 1,850 | 1,875 | 1,832 | 1,852 | +0.27% | 154,000 | 826億1301万 | -7.72% |
| 05/25 | 1,868 | 1,880 | 1,834 | 1,847 | 0% | 208,300 | 823億8997万 | -8.43% |
| 05/22 | 1,875 | 1,877 | 1,825 | 1,847 | -1.28% | 165,900 | 823億8997万 | -8.84% |
| 05/21 | 1,863 | 1,875 | 1,856 | 1,871 | +1.96% | 204,700 | 834億6055万 | -8.1% |
| 05/20 | 1,870 | 1,870 | 1,816 | 1,835 | -2.45% | 296,900 | 818億5468万 | -10.27% |
| 05/19 | 1,900 | 1,912 | 1,878 | 1,881 | -0.63% | 245,300 | 839億662万 | -8.56% |
| 05/18 | 1,890 | 1,900 | 1,866 | 1,893 | +0.26% | 298,600 | 844億4191万 | -8.51% |
| 05/15 | 1,901 | 1,908 | 1,866 | 1,888 | -0.11% | 252,000 | 842億1887万 | -9.14% |
| 05/14 | 1,890 | 1,910 | 1,881 | 1,890 | -0.21% | 242,000 | 843億809万 | -9.44% |
| 05/13 | 1,950 | 1,958 | 1,881 | 1,894 | -4.49% | 660,200 | 844億8652万 | -9.68% |
| 05/12 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）14:00 IR資料【2026年3月期連結決算補足説明資料】 |
| 05/12 | （IR情報）14:00 矢作建設グループ「中期経営計画〔2026年度～2030年度〕」の策定について |
| 05/12 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）14:00 代表取締役の異動に関するお知らせ |
| 05/12 | （IR情報）14:00 支配株主等に関する事項について |
| 05/12 | 2,121 | 2,162 | 1,910 | 1,983 | -6.37% | 589,000 | 884億5658万 | -5.93% |
| 05/11 | 2,138 | 2,146 | 2,116 | 2,118 | -1.58% | 157,200 | 944億7859万 | +0.14% |
| 05/08 | 2,145 | 2,157 | 2,120 | 2,152 | -0.23% | 123,400 | 959億9524万 | +1.85% |
| 05/07 | 2,152 | 2,169 | 2,146 | 2,157 | +1.65% | 119,900 | 962億1828万 | +2.18% |
| 05/01 | 2,138 | 2,141 | 2,120 | 2,122 | -0.47% | 108,600 | 946億5702万 | +0.57% |
| 04/30 | 2,158 | 2,162 | 2,109 | 2,132 | -2.65% | 173,700 | 951億309万 | +1.04% |
| 04/28 | 2,185 | 2,198 | 2,169 | 2,190 | +0.69% | 185,900 | 976億9033万 | +3.74% |
| 04/27 | 2,130 | 2,202 | 2,122 | 2,175 | +2.4% | 344,900 | 970億2121万 | +3.13% |
| 04/24 | （IR情報）14:00 通期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 04/24 | 2,045 | 2,134 | 2,000 | 2,124 | +3.96% | 495,000 | 947億4623万 | +0.9% |
| 04/23 | 2,010 | 2,043 | 2,001 | 2,043 | +1.19% | 162,000 | 911億3303万 | -2.99% |
| 04/22 | 2,047 | 2,048 | 2,006 | 2,019 | -1.42% | 167,000 | 900億6245万 | -4.4% |
| 04/21 | 2,056 | 2,071 | 2,048 | 2,048 | -0.29% | 116,300 | 913億5607万 | -3.26% |
| 04/20 | 2,070 | 2,082 | 2,051 | 2,054 | -1.01% | 148,800 | 916億2371万 | -3.16% |
| 04/17 | 2,080 | 2,092 | 2,040 | 2,075 | -0.67% | 214,600 | 925億6047万 | -2.4% |
| 04/16 | 2,088 | 2,093 | 2,078 | 2,089 | 0% | 137,400 | 931億8497万 | -1.97% |
| 04/15 | 2,108 | 2,118 | 2,078 | 2,089 | -0.05% | 92,600 | 931億8497万 | -2.2% |
| 04/14 | 2,100 | 2,109 | 2,083 | 2,090 | -0.29% | 91,200 | 932億2958万 | -2.38% |
| 04/13 | 2,085 | 2,108 | 2,077 | 2,096 | 0% | 123,000 | 934億9722万 | -2.28% |
| 04/10 | 2,140 | 2,151 | 2,085 | 2,096 | -1.73% | 122,400 | 934億9722万 | -2.56% |
| 04/09 | 2,190 | 2,192 | 2,133 | 2,133 | -1.89% | 112,300 | 951億4770万 | -1.2% |
| 04/08 | 2,154 | 2,174 | 2,146 | 2,174 | +2.79% | 132,000 | 969億7661万 | +0.46% |
| 04/07 | 2,125 | 2,139 | 2,101 | 2,115 | -0.33% | 97,900 | 943億4477万 | -2.67% |
| 04/06 | 2,139 | 2,152 | 2,122 | 2,122 | -1.16% | 74,300 | 946億5702万 | -2.97% |
| 04/03 | 2,152 | 2,167 | 2,138 | 2,147 | -0.56% | 81,500 | 957億7221万 | -2.54% |
| 04/02 | 2,168 | 2,218 | 2,153 | 2,159 | +0.37% | 172,400 | 963億749万 | -2.57% |
| 04/01 | 2,132 | 2,151 | 2,105 | 2,151 | +3.31% | 116,200 | 959億5064万 | -3.46% |
| 03/31 | 2,053 | 2,096 | 2,046 | 2,082 | -0.1% | 158,700 | 928億7272万 | -7.1% |
| 03/30 | 2,004 | 2,084 | 2,003 | 2,084 | -2.71% | 185,000 | 929億6194万 | -7.67% |
| 03/27 | 2,130 | 2,154 | 2,128 | 2,142 | +0.42% | 170,200 | 955億4917万 | -5.76% |
| 03/26 | 2,169 | 2,169 | 2,113 | 2,133 | -1.11% | 132,800 | 951億4770万 | -6.69% |
| 03/25 | 2,167 | 2,177 | 2,155 | 2,157 | +1.08% | 111,000 | 962億1828万 | -6.09% |
| 03/24 | 2,122 | 2,134 | 2,103 | 2,134 | +2.89% | 221,200 | 951億9231万 | -7.58% |
| 03/23 | 2,084 | 2,084 | 2,031 | 2,074 | -2.81% | 244,100 | 925億1586万 | -10.6% |
| 03/19 | 2,162 | 2,165 | 2,124 | 2,134 | -3.13% | 191,700 | 951億9231万 | -8.65% |
| 03/18 | 2,171 | 2,203 | 2,162 | 2,203 | +2.23% | 125,400 | 982億7022万 | -6.18% |
| 03/17 | （IR情報）14:00 社員持株会を通じた株式付与としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 03/17 | 2,160 | 2,169 | 2,143 | 2,155 | +0.37% | 76,500 | 961億2906万 | -8.57% |
| 03/16 | 2,152 | 2,165 | 2,128 | 2,147 | -0.79% | 115,700 | 957億7221万 | -9.29% |
| 03/13 | 2,151 | 2,181 | 2,151 | 2,164 | -1.37% | 117,700 | 965億3053万 | -8.88% |
| 03/12 | 2,203 | 2,214 | 2,178 | 2,194 | -1.39% | 165,000 | 978億6876万 | -7.93% |
| 03/11 | 2,251 | 2,268 | 2,225 | 2,225 | +0.54% | 114,400 | 992億5159万 | -6.86% |
| 03/10 | 2,220 | 2,243 | 2,195 | 2,213 | +1.51% | 127,500 | 987億1630万 | -7.52% |
| 03/09 | 2,112 | 2,186 | 2,107 | 2,180 | -3.63% | 219,900 | 972億4425万 | -9.05% |
| 03/06 | 2,267 | 2,270 | 2,223 | 2,262 | -1.39% | 142,500 | 1009億206万 | -5.87% |
| 03/05 | 2,311 | 2,343 | 2,273 | 2,294 | +1.64% | 195,900 | 1023億2950万 | -4.66% |
| 03/04 | 2,310 | 2,321 | 2,212 | 2,257 | -5.37% | 234,700 | 1006億7903万 | -6.35% |
| 03/03 | 2,448 | 2,464 | 2,381 | 2,385 | -3.52% | 178,000 | 1063億8878万 | -1.24% |
| 03/02 | 2,482 | 2,482 | 2,422 | 2,472 | -2.29% | 192,400 | 1102億6963万 | +2.23% |
| 02/27 | 2,480 | 2,531 | 2,477 | 2,530 | +2.22% | 162,500 | 1128億5686万 | +4.68% |
| 02/26 | 2,473 | 2,496 | 2,463 | 2,475 | +0.41% | 106,700 | 1104億345万 | +2.57% |
| 02/25 | 2,464 | 2,477 | 2,438 | 2,465 | -0.2% | 115,500 | 1099億5738万 | +2.24% |
| 02/24 | 2,472 | 2,478 | 2,420 | 2,470 | -0.08% | 123,700 | 1101億8041万 | +2.4% |
| 02/20 | 2,485 | 2,491 | 2,438 | 2,472 | -0.52% | 88,200 | 1102億6963万 | +2.45% |
| 02/19 | 2,462 | 2,493 | 2,445 | 2,485 | +0.2% | 117,100 | 1108億4953万 | +3.03% |
| 02/18 | 2,402 | 2,480 | 2,402 | 2,480 | +3.03% | 210,800 | 1106億2649万 | +2.86% |
| 02/17 | 2,416 | 2,431 | 2,402 | 2,407 | -1.55% | 101,400 | 1073億7014万 | -0.04% |
| 02/16 | 2,406 | 2,448 | 2,384 | 2,445 | +1.62% | 186,000 | 1090億6523万 | +1.54% |
| 02/09 | （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) |
| 02/09 | （IR情報）14:00 IR資料【2026年3月期第3四半期決算補足説明資料】 |
| 02/09 | （IR情報）14:00 通期連結業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）14:00 社員持株会を通じた株式付与としての自己株式の処分に関するお知らせ |
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。
