| 2026 |
| 08/20 | 3,010 | 3,070 | 3,005 | 3,065 | +2.85% | 127,200 | 1488億5003万 | -6.18% |
| 08/19 | 3,045 | 3,045 | 2,964 | 2,980 | -3.56% | 367,400 | 1447億2206万 | -9.2% |
| 08/18 | 3,195 | 3,205 | 3,085 | 3,090 | -2.37% | 148,700 | 1500億6415万 | -6.36% |
| 08/17 | 3,150 | 3,250 | 3,150 | 3,165 | +0.8% | 142,200 | 1537億648万 | -4.67% |
| 08/14 | 3,105 | 3,140 | 3,090 | 3,140 | +1.13% | 115,000 | 1524億9237万 | -5.93% |
| 08/13 | 3,095 | 3,115 | 3,060 | 3,105 | +1.97% | 187,100 | 1507億9261万 | -7.59% |
| 08/12 | 3,005 | 3,050 | 3,000 | 3,045 | +0.83% | 227,400 | 1478億7875万 | -10.2% |
| 08/10 | 3,020 | 3,035 | 2,967 | 3,020 | 0% | 486,700 | 1466億6463万 | -11.88% |
| 08/07 | （IR情報）16:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 08/07 | （IR情報）13:00 2027年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,410 | 3,415 | 2,930 | 3,020 | -10.91% | 906,100 | 1466億6463万 | -12.67% |
| 08/06 | 3,425 | 3,485 | 3,345 | 3,390 | -2.73% | 197,800 | 1646億3348万 | -2.81% |
| 08/05 | 3,300 | 3,500 | 3,275 | 3,485 | +6.57% | 270,800 | 1692億4710万 | -0.51% |
| 08/04 | 3,215 | 3,270 | 3,210 | 3,270 | +2.19% | 121,000 | 1588億575万 | -6.94% |
| 08/03 | 3,250 | 3,265 | 3,120 | 3,200 | -1.23% | 178,600 | 1554億624万 | -9.45% |
| 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% |
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。
