| 2026 |
| 07/31 | 3,270 | 3,340 | 3,225 | 3,240 | +1.25% | 173,600 | 1573億4881万 | -8.84% |
| 07/30 | 3,125 | 3,255 | 3,075 | 3,200 | +2.24% | 278,000 | 1554億624万 | -10.36% |
| 07/29 | 3,335 | 3,345 | 3,075 | 3,130 | -6.29% | 471,600 | 1520億672万 | -12.76% |
| 07/28 | 3,400 | 3,415 | 3,315 | 3,340 | -3.19% | 300,000 | 1622億526万 | -7.38% |
| 07/27 | 3,500 | 3,500 | 3,385 | 3,450 | -0.58% | 225,700 | 1675億4735万 | -4.56% |
| 07/24 | 3,440 | 3,495 | 3,365 | 3,470 | +0.58% | 153,100 | 1685億1864万 | -4.04% |
| 07/23 | 3,495 | 3,510 | 3,425 | 3,450 | -1% | 86,200 | 1675億4735万 | -4.64% |
| 07/22 | 3,520 | 3,570 | 3,480 | 3,485 | +0.29% | 118,000 | 1692億4710万 | -3.76% |
| 07/21 | 3,420 | 3,500 | 3,365 | 3,475 | +2.06% | 249,700 | 1687億6146万 | -4.01% |
| 07/17 | 3,490 | 3,505 | 3,320 | 3,405 | -2.99% | 174,600 | 1653億6195万 | -5.99% |
| 07/16 | 3,510 | 3,565 | 3,485 | 3,510 | -0.71% | 116,900 | 1704億6121万 | -2.99% |
| 07/15 | 3,490 | 3,565 | 3,450 | 3,535 | +2.46% | 128,400 | 1716億7533万 | -2% |
| 07/14 | 3,435 | 3,470 | 3,385 | 3,450 | +0.29% | 111,900 | 1675億4735万 | -4.06% |
| 07/13 | 3,565 | 3,580 | 3,415 | 3,440 | -3.91% | 194,200 | 1670億6170万 | -4.12% |
| 07/10 | 3,670 | 3,705 | 3,550 | 3,580 | -0.83% | 157,200 | 1738億6073万 | 0% |
| 07/09 | 3,635 | 3,665 | 3,590 | 3,610 | -2.56% | 144,300 | 1753億1766万 | +1.15% |
| 07/08 | 3,810 | 3,875 | 3,695 | 3,705 | -4.26% | 144,800 | 1799億3128万 | +4.28% |
| 07/07 | 3,950 | 3,990 | 3,835 | 3,870 | -1.65% | 198,100 | 1879億4442万 | +9.54% |
| 07/06 | 3,835 | 3,955 | 3,835 | 3,935 | +3.55% | 208,000 | 1911億111万 | +12.17% |
| 07/03 | 3,780 | 3,815 | 3,745 | 3,800 | +0.53% | 119,700 | 1845億4491万 | +9.16% |
| 07/02 | 3,750 | 3,830 | 3,705 | 3,780 | +0.27% | 145,400 | 1835億7362万 | +9.09% |
| 07/01 | （IR情報）11:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 07/01 | （IR情報）10:00 執行役員の異動に関するお知らせ |
| 07/01 | 3,770 | 3,860 | 3,750 | 3,770 | +0.53% | 159,200 | 1830億8797万 | +9.28% |
| 06/30 | 3,790 | 3,790 | 3,695 | 3,750 | -0.53% | 134,600 | 1821億1668万 | +9.23% |
| 06/29 | 3,740 | 3,785 | 3,695 | 3,770 | +1.62% | 225,200 | 1830億8797万 | +10.11% |
| 06/26 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 3,685 | 3,750 | 3,655 | 3,710 | +2.2% | 159,800 | 1801億7410万 | +8.96% |
| 06/25 | 3,725 | 3,725 | 3,560 | 3,630 | -0.82% | 152,500 | 1762億8895万 | +7.27% |
| 06/24 | 3,560 | 3,700 | 3,560 | 3,660 | +2.66% | 235,300 | 1777億4588万 | +8.73% |
| 06/23 | 3,600 | 3,670 | 3,550 | 3,565 | 0% | 240,800 | 1731億3226万 | +6.45% |
| 06/22 | 3,470 | 3,580 | 3,450 | 3,565 | +2.3% | 98,300 | 1731億3226万 | +6.7% |
| 06/19 | 3,530 | 3,600 | 3,445 | 3,485 | -1.13% | 145,900 | 1692億4710万 | +4.56% |
| 06/18 | 3,550 | 3,585 | 3,510 | 3,525 | +0.28% | 128,200 | 1711億8968万 | +5.7% |
| 06/17 | 3,490 | 3,535 | 3,480 | 3,515 | +1.59% | 98,600 | 1707億404万 | +5.4% |
| 06/16 | 3,550 | 3,550 | 3,425 | 3,460 | -1.98% | 118,400 | 1680億3299万 | +3.44% |
| 06/15 | 3,365 | 3,550 | 3,350 | 3,530 | +7.13% | 194,200 | 1714億3250万 | +5.18% |
| 06/12 | 3,295 | 3,330 | 3,255 | 3,295 | +1.38% | 125,600 | 1600億1986万 | -1.99% |
| 06/11 | 3,200 | 3,250 | 3,140 | 3,250 | +0.15% | 132,700 | 1578億3446万 | -3.65% |
| 06/10 | 3,230 | 3,300 | 3,190 | 3,245 | -0.46% | 133,400 | 1575億9164万 | -4.22% |
| 06/09 | 3,230 | 3,285 | 3,230 | 3,260 | +1.09% | 158,800 | 1583億2010万 | -4.17% |
| 06/08 | 3,175 | 3,230 | 3,145 | 3,225 | -2.71% | 194,700 | 1566億2035万 | -5.54% |
| 06/05 | 3,240 | 3,320 | 3,215 | 3,315 | +3.11% | 106,000 | 1609億9115万 | -3.35% |
| 06/04 | 3,200 | 3,265 | 3,190 | 3,215 | +0.47% | 150,900 | 1561億3470万 | -6.38% |
| 06/03 | 3,255 | 3,275 | 3,200 | 3,200 | -1.69% | 126,800 | 1554億624万 | -7% |
| 06/02 | 3,205 | 3,270 | 3,115 | 3,255 | +0.46% | 208,900 | 1580億7728万 | -5.65% |
| 06/01 | 3,420 | 3,430 | 3,225 | 3,240 | -5.26% | 267,700 | 1573億4881万 | -6.17% |
| 05/29 | 3,365 | 3,505 | 3,320 | 3,420 | +0.74% | 299,700 | 1660億9041万 | -1.16% |
| 05/28 | 3,355 | 3,470 | 3,345 | 3,395 | +1.8% | 211,000 | 1648億7630万 | -1.91% |
| 05/27 | 3,545 | 3,565 | 3,335 | 3,335 | -5.39% | 230,900 | 1619億6244万 | -3.75% |
| 05/26 | 3,330 | 3,550 | 3,270 | 3,525 | +6.82% | 270,700 | 1711億8968万 | +1.47% |
| 05/25 | 3,245 | 3,325 | 3,225 | 3,300 | +3.13% | 147,300 | 1602億6268万 | -4.9% |
| 05/22 | 3,200 | 3,225 | 3,155 | 3,200 | +0.95% | 189,400 | 1554億624万 | -8.13% |
| 05/21 | 3,280 | 3,280 | 3,150 | 3,170 | -2.01% | 223,800 | 1539億4930万 | -9.51% |
| 05/20 | 3,300 | 3,305 | 3,180 | 3,235 | -3.86% | 213,400 | 1571億599万 | -8.36% |
| 05/19 | 3,435 | 3,475 | 3,340 | 3,365 | 0% | 216,300 | 1634億1937万 | -5.29% |
| 05/18 | 3,475 | 3,475 | 3,260 | 3,365 | -4.67% | 328,000 | 1634億1937万 | -5.74% |
| 05/15 | 3,585 | 3,690 | 3,475 | 3,530 | -0.28% | 235,700 | 1714億3250万 | -1.26% |
| 05/14 | 3,645 | 3,690 | 3,540 | 3,540 | -5.6% | 313,100 | 1719億1815万 | -0.84% |
| 05/13 | （IR情報）15:00 2026年3月期決算説明資料 |
| 05/13 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）13:00 中期経営計画「SNK Vision 2030 Phase3」の策定について |
| 05/13 | 3,750 | 3,900 | 3,625 | 3,750 | 0% | 530,500 | 1821億1668万 | +5.22% |
| 05/12 | 3,705 | 3,820 | 3,705 | 3,750 | +2.46% | 231,900 | 1821億1668万 | +5.63% |
| 05/11 | 3,640 | 3,705 | 3,620 | 3,660 | +2.09% | 209,600 | 1777億4588万 | +3.42% |
| 05/08 | 3,625 | 3,655 | 3,525 | 3,585 | -1.1% | 146,200 | 1741億355万 | +1.76% |
| 05/07 | 3,725 | 3,775 | 3,625 | 3,625 | +1.12% | 161,700 | 1760億4613万 | +3.19% |
| 05/01 | 3,570 | 3,620 | 3,505 | 3,585 | +0.7% | 115,000 | 1741億355万 | +2.22% |
| 04/30 | 3,565 | 3,575 | 3,440 | 3,560 | -1.93% | 229,600 | 1728億8944万 | +1.57% |
| 04/28 | 3,465 | 3,630 | 3,455 | 3,630 | +5.99% | 252,600 | 1762億8895万 | +3.51% |
| 04/27 | 3,365 | 3,455 | 3,320 | 3,425 | +1.03% | 115,400 | 1663億3324万 | -2.17% |
| 04/24 | 3,415 | 3,430 | 3,355 | 3,390 | -0.73% | 88,300 | 1646億3348万 | -3.14% |
| 04/23 | 3,330 | 3,415 | 3,295 | 3,415 | +2.4% | 174,400 | 1658億4759万 | -2.73% |
| 04/22 | 3,395 | 3,405 | 3,325 | 3,335 | -2.06% | 123,500 | 1619億6244万 | -5.5% |
| 04/21 | 3,430 | 3,460 | 3,395 | 3,405 | -1.16% | 132,300 | 1653億6195万 | -3.9% |
| 04/20 | 3,540 | 3,545 | 3,425 | 3,445 | -1.85% | 150,800 | 1673億453万 | -3.04% |
| 04/17 | 3,525 | 3,530 | 3,445 | 3,510 | -0.85% | 109,700 | 1704億6121万 | -1.54% |
| 04/16 | 3,450 | 3,555 | 3,440 | 3,540 | +3.06% | 203,500 | 1719億1815万 | -0.9% |
| 04/15 | 3,675 | 3,680 | 3,430 | 3,435 | -5.37% | 204,100 | 1668億1888万 | -4.13% |
| 04/14 | 3,750 | 3,750 | 3,630 | 3,630 | -1.89% | 127,000 | 1762億8895万 | +0.97% |
| 04/13 | 3,805 | 3,855 | 3,675 | 3,700 | -3.9% | 188,200 | 1796億8846万 | +2.95% |
| 04/10 | 3,860 | 3,885 | 3,820 | 3,850 | +1.05% | 151,000 | 1869億7313万 | +6.97% |
| 04/09 | 3,740 | 3,825 | 3,720 | 3,810 | +0.93% | 134,800 | 1850億3055万 | +5.83% |
| 04/08 | 3,700 | 3,775 | 3,660 | 3,775 | +8.01% | 216,000 | 1833億3079万 | +4.92% |
| 04/07 | 3,460 | 3,525 | 3,435 | 3,495 | +2.95% | 149,200 | 1697億3275万 | -3.13% |
| 04/06 | 3,425 | 3,445 | 3,395 | 3,395 | -0.29% | 69,700 | 1648億7630万 | -6.71% |
| 04/03 | 3,430 | 3,445 | 3,380 | 3,405 | +0.29% | 95,000 | 1653億6195万 | -7.25% |
| 04/02 | 3,505 | 3,555 | 3,390 | 3,395 | -2.16% | 134,700 | 1648億7630万 | -8.17% |
| 04/01 | 3,430 | 3,470 | 3,340 | 3,470 | +6.44% | 151,300 | 1685億1864万 | -6.72% |
| 03/31 | 3,215 | 3,320 | 3,210 | 3,260 | -2.1% | 155,600 | 1583億2010万 | -12.88% |
| 03/30 | 3,210 | 3,345 | 3,210 | 3,330 | -4.45% | 180,700 | 1617億1961万 | -11.6% |
| 03/27 | 3,470 | 3,510 | 3,420 | 3,485 | -1.27% | 293,300 | 1692億4710万 | -8% |
| 03/26 | 3,650 | 3,655 | 3,495 | 3,530 | -2.22% | 170,600 | 1714億3250万 | -7.08% |
| 03/25 | 3,600 | 3,635 | 3,580 | 3,610 | +3.74% | 179,900 | 1753億1766万 | -5.15% |
| 03/24 | 3,530 | 3,560 | 3,435 | 3,480 | +1.9% | 157,400 | 1690億428万 | -8.71% |
| 03/23 | 3,510 | 3,510 | 3,385 | 3,415 | -6.44% | 179,800 | 1658億4759万 | -10.7% |
| 03/19 | 3,755 | 3,770 | 3,650 | 3,650 | -5.56% | 144,600 | 1772億6024万 | -5.17% |
| 03/18 | 3,745 | 3,865 | 3,725 | 3,865 | +5.03% | 136,600 | 1877億159万 | +0.13% |
| 03/17 | 3,725 | 3,765 | 3,675 | 3,680 | +0.41% | 95,000 | 1787億1717万 | -4.56% |
| 03/16 | 3,710 | 3,730 | 3,630 | 3,665 | -1.87% | 145,600 | 1779億8870万 | -4.93% |
| 03/13 | 3,580 | 3,765 | 3,580 | 3,735 | +1.08% | 149,900 | 1813億8822万 | -2.96% |
| 03/12 | 3,740 | 3,775 | 3,685 | 3,695 | -3.15% | 157,300 | 1794億4564万 | -3.7% |
| 03/11 | 3,815 | 3,875 | 3,785 | 3,815 | +1.87% | 146,100 | 1852億7337万 | -0.29% |
| 03/10 | 3,710 | 3,815 | 3,705 | 3,745 | +4.03% | 180,900 | 1818億7386万 | -1.55% |
| 03/09 | 3,550 | 3,625 | 3,470 | 3,600 | -5.76% | 228,400 | 1748億3202万 | -4.91% |
| 03/06 | 3,840 | 3,845 | 3,735 | 3,820 | -1.67% | 148,000 | 1855億1619万 | +1.11% |
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。
