| 2026 |
| 04/22 | 1,819 | 1,819 | 1,795 | 1,795 | -1.48% | 7,800 | 131億6515万 | -0.61% |
| 04/21 | 1,833 | 1,833 | 1,819 | 1,822 | -1.14% | 3,500 | 133億6318万 | +0.89% |
| 04/20 | 1,846 | 1,846 | 1,825 | 1,843 | +0.49% | 9,400 | 135億1720万 | +2.11% |
| 04/17 | 1,839 | 1,839 | 1,828 | 1,834 | -0.27% | 3,600 | 134億5119万 | +1.72% |
| 04/16 | 1,847 | 1,862 | 1,839 | 1,839 | +0.38% | 3,600 | 134億8786万 | +2.05% |
| 04/15 | 1,820 | 1,875 | 1,820 | 1,832 | +0.88% | 18,900 | 134億3652万 | +1.66% |
| 04/14 | 1,792 | 1,816 | 1,784 | 1,816 | +1.51% | 12,800 | 133億1917万 | +0.78% |
| 04/13 | 1,819 | 1,819 | 1,786 | 1,789 | -1.76% | 10,600 | 131億2115万 | -0.67% |
| 04/10 | 1,823 | 1,865 | 1,820 | 1,821 | +0.05% | 19,300 | 133億5585万 | +1% |
| 04/09 | 1,807 | 1,825 | 1,791 | 1,820 | +1% | 12,000 | 133億4851万 | +0.83% |
| 04/08 | 1,746 | 1,802 | 1,746 | 1,802 | +4.4% | 18,600 | 132億1649万 | -0.06% |
| 04/07 | 1,733 | 1,747 | 1,725 | 1,726 | -0.4% | 14,500 | 126億5908万 | -4.32% |
| 04/06 | 1,758 | 1,758 | 1,733 | 1,733 | -0.63% | 9,100 | 127億1042万 | -4.31% |
| 04/03 | 1,770 | 1,773 | 1,741 | 1,744 | -0.74% | 13,100 | 127億9110万 | -4.07% |
| 04/02 | 1,808 | 1,835 | 1,756 | 1,757 | -1.95% | 33,900 | 128億8645万 | -3.67% |
| 04/01 | 1,814 | 1,814 | 1,784 | 1,792 | +1.01% | 21,500 | 131億4315万 | -2.08% |
| 03/31 | 1,785 | 1,815 | 1,766 | 1,774 | -1.33% | 14,800 | 130億1113万 | -3.38% |
| 03/30 | 1,768 | 1,910 | 1,756 | 1,798 | -1.91% | 57,900 | 131億8716万 | -2.49% |
| 03/27 | 1,838 | 1,855 | 1,833 | 1,833 | -0.43% | 13,100 | 134億4386万 | -1.08% |
| 03/26 | 1,855 | 1,870 | 1,837 | 1,841 | -0.22% | 12,600 | 135億253万 | -0.59% |
| 03/25 | （IR情報）15:00 人事異動のお知らせ |
| 03/25 | 1,820 | 1,852 | 1,820 | 1,845 | +2.39% | 13,200 | 135億3187万 | -0.27% |
| 03/24 | 1,800 | 1,814 | 1,798 | 1,802 | +1.75% | 19,300 | 132億1649万 | -2.54% |
| 03/23 | 1,831 | 1,831 | 1,751 | 1,771 | -3.8% | 20,200 | 129億8913万 | -4.22% |
| 03/19 | 1,860 | 1,860 | 1,811 | 1,841 | -1.66% | 17,900 | 135億253万 | -0.59% |
| 03/18 | 1,807 | 1,872 | 1,807 | 1,872 | +4.29% | 29,700 | 137億2990万 | +1.13% |
| 03/17 | 1,804 | 1,821 | 1,795 | 1,795 | 0% | 9,200 | 131億6515万 | -3.03% |
| 03/16 | 1,801 | 1,805 | 1,784 | 1,795 | -0.44% | 9,200 | 131億6515万 | -3.03% |
| 03/13 | 1,799 | 1,808 | 1,787 | 1,803 | -0.93% | 14,500 | 132億2383万 | -2.75% |
| 03/12 | 1,835 | 1,835 | 1,798 | 1,820 | -0.82% | 24,300 | 133億4851万 | -1.99% |
| 03/11 | 1,832 | 1,858 | 1,823 | 1,835 | +0.55% | 20,700 | 134億5853万 | -1.29% |
| 03/10 | 1,815 | 1,836 | 1,797 | 1,825 | +2.53% | 20,700 | 133億8518万 | -1.83% |
| 03/09 | 1,774 | 1,809 | 1,750 | 1,780 | -3.58% | 36,300 | 130億5514万 | -4.35% |
| 03/06 | 1,848 | 1,848 | 1,825 | 1,846 | -1.44% | 14,200 | 135億3921万 | -0.91% |
| 03/05 | 1,805 | 1,911 | 1,805 | 1,873 | +5.88% | 74,400 | 137億3723万 | +0.54% |
| 03/04 | 1,800 | 1,803 | 1,723 | 1,769 | -2.8% | 43,000 | 129億7446万 | -5.05% |
| 03/03 | 1,894 | 1,894 | 1,812 | 1,820 | -4.76% | 40,000 | 133億4851万 | -2.57% |
| 03/02 | 1,905 | 1,911 | 1,874 | 1,911 | -0.31% | 11,700 | 140億1594万 | +2.08% |
| 02/27 | 1,875 | 1,922 | 1,874 | 1,917 | +1.86% | 12,900 | 140億5994万 | +2.4% |
| 02/26 | 1,906 | 1,911 | 1,872 | 1,882 | -1.67% | 20,100 | 138億324万 | +0.64% |
| 02/25 | 1,964 | 1,970 | 1,914 | 1,914 | -1.59% | 15,700 | 140億3794万 | +2.3% |
| 02/24 | 1,985 | 1,989 | 1,924 | 1,945 | -1.07% | 18,500 | 142億6531万 | +4.07% |
| 02/20 | 2,000 | 2,000 | 1,926 | 1,966 | -2.38% | 76,200 | 144億1933万 | +5.36% |
| 02/19 | 1,825 | 2,049 | 1,821 | 2,014 | +11.21% | 143,900 | 147億7138万 | +8.28% |
| 02/18 | 1,801 | 1,815 | 1,801 | 1,811 | +0.67% | 7,000 | 132億8250万 | -2.27% |
| 02/17 | 1,811 | 1,824 | 1,794 | 1,799 | -0.44% | 9,600 | 131億9449万 | -2.97% |
| 02/16 | 1,802 | 1,814 | 1,790 | 1,807 | +0.28% | 17,800 | 132億5317万 | -2.59% |
| 02/13 | 1,846 | 1,846 | 1,802 | 1,802 | -2.38% | 14,900 | 132億1649万 | -2.91% |
| 02/12 | 1,841 | 1,865 | 1,841 | 1,846 | +0.33% | 9,100 | 135億3921万 | -0.65% |
| 02/10 | 1,860 | 1,875 | 1,838 | 1,840 | -0.54% | 13,100 | 134億9520万 | -0.92% |
| 02/09 | 1,810 | 1,860 | 1,810 | 1,850 | +2.95% | 26,900 | 135億6854万 | -0.32% |
| 02/06 | （IR情報）15:00 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,871 | 1,920 | 1,784 | 1,797 | -4.11% | 47,000 | 131億7982万 | -3.13% |
| 02/05 | 1,874 | 1,888 | 1,871 | 1,874 | -0.32% | 7,600 | 137億4457万 | +1.02% |
| 02/04 | 1,855 | 1,887 | 1,855 | 1,880 | +0.97% | 5,300 | 137億8857万 | +1.51% |
| 02/03 | 1,851 | 1,872 | 1,847 | 1,862 | +0.43% | 7,900 | 136億5655万 | +0.76% |
| 02/02 | 1,855 | 1,873 | 1,820 | 1,854 | -0.38% | 11,900 | 135億9788万 | +0.54% |
| 01/30 | 1,855 | 1,868 | 1,851 | 1,861 | +0.92% | 5,500 | 136億4922万 | +1.2% |
| 01/29 | 1,840 | 1,844 | 1,824 | 1,844 | +0.22% | 3,100 | 135億2454万 | +0.55% |
| 01/28 | 1,855 | 1,855 | 1,819 | 1,840 | -1.23% | 11,100 | 134億9520万 | +0.6% |
| 01/27 | 1,885 | 1,885 | 1,848 | 1,863 | -1.48% | 12,100 | 136億6389万 | +2.14% |
| 01/26 | 1,903 | 1,903 | 1,875 | 1,891 | -2.43% | 20,600 | 138億6925万 | +4.07% |
| 01/23 | 1,919 | 1,945 | 1,910 | 1,938 | +1.63% | 11,200 | 142億1397万 | +7.07% |
| 01/22 | 1,870 | 1,907 | 1,870 | 1,907 | +1.98% | 9,700 | 139億8660万 | +5.83% |
| 01/21 | 1,872 | 1,887 | 1,855 | 1,870 | -1.06% | 5,300 | 137億1523万 | +4.24% |
| 01/20 | 1,898 | 1,898 | 1,884 | 1,890 | +0.32% | 9,400 | 138億6192万 | +5.76% |
| 01/19 | 1,855 | 1,895 | 1,855 | 1,884 | +1.95% | 11,600 | 138億1791万 | +5.78% |
| 01/16 | 1,839 | 1,848 | 1,834 | 1,848 | +0.71% | 6,300 | 135億5387万 | +4.11% |
| 01/15 | 1,826 | 1,835 | 1,821 | 1,835 | -0.16% | 6,500 | 134億5853万 | +3.61% |
| 01/14 | 1,841 | 1,849 | 1,826 | 1,838 | +0.33% | 11,400 | 134億8053万 | +4.08% |
| 01/13 | 1,840 | 1,840 | 1,825 | 1,832 | +0.38% | 9,000 | 134億3652万 | +4.09% |
| 01/09 | 1,832 | 1,838 | 1,819 | 1,825 | -0.11% | 6,000 | 133億8518万 | +3.99% |
| 01/08 | 1,844 | 1,846 | 1,827 | 1,827 | -1.03% | 4,200 | 133億9985万 | +4.4% |
| 01/07 | 1,833 | 1,850 | 1,831 | 1,846 | +0.82% | 17,200 | 135億3921万 | +5.73% |
| 01/06 | 1,834 | 1,834 | 1,824 | 1,831 | +0.55% | 3,100 | 134億2919万 | +5.23% |
| 01/05 | 1,833 | 1,841 | 1,818 | 1,821 | +0.11% | 12,600 | 133億5585万 | +4.96% |
| 2025 |
| 12/30 | 1,815 | 1,820 | 1,815 | 1,819 | +0.72% | 4,800 | 133億4118万 | +5.08% |
| 12/29 | 1,785 | 1,833 | 1,785 | 1,806 | +1.23% | 6,800 | 132億4583万 | +4.57% |
| 12/26 | 1,795 | 1,797 | 1,784 | 1,784 | -0.06% | 6,300 | 130億8448万 | +3.54% |
| 12/25 | （IR情報）18:30 （訂正）組織改正・人事異動のお知らせ |
| 12/25 | （IR情報）15:00 組織改正・人事異動のお知らせ |
| 12/25 | 1,771 | 1,785 | 1,771 | 1,785 | +1.19% | 3,800 | 130億9181万 | +3.72% |
| 12/24 | 1,739 | 1,770 | 1,735 | 1,764 | +1.85% | 15,000 | 129億3779万 | +2.68% |
| 12/23 | 1,732 | 1,740 | 1,729 | 1,732 | +0.35% | 2,500 | 127億309万 | +0.93% |
| 12/22 | 1,726 | 1,732 | 1,724 | 1,726 | +0.35% | 6,000 | 126億5908万 | +0.47% |
| 12/19 | 1,731 | 1,733 | 1,716 | 1,720 | +0.41% | 7,000 | 126億1508万 | +0.17% |
| 12/18 | 1,701 | 1,713 | 1,698 | 1,713 | +0.71% | 5,700 | 125億6374万 | -0.29% |
| 12/17 | 1,710 | 1,710 | 1,699 | 1,701 | -0.47% | 5,800 | 124億7572万 | -1.05% |
| 12/16 | 1,711 | 1,734 | 1,707 | 1,709 | -0.93% | 3,200 | 125億3440万 | -0.58% |
| 12/15 | 1,724 | 1,725 | 1,710 | 1,725 | +0.06% | 2,600 | 126億5175万 | +0.35% |
| 12/12 | 1,705 | 1,737 | 1,705 | 1,724 | +1.35% | 2,800 | 126億4441万 | +0.35% |
| 12/11 | 1,737 | 1,737 | 1,700 | 1,701 | -1.56% | 4,700 | 124億7572万 | -0.82% |
| 12/10 | 1,740 | 1,745 | 1,728 | 1,728 | +0.12% | 5,000 | 126億7375万 | +0.76% |
| 12/09 | 1,758 | 1,758 | 1,726 | 1,726 | -1.82% | 8,100 | 126億5908万 | +0.7% |
| 12/08 | 1,734 | 1,758 | 1,734 | 1,758 | +3.47% | 15,800 | 128億9378万 | +2.69% |
| 12/05 | 1,710 | 1,710 | 1,699 | 1,699 | -0.06% | 400 | 124億6106万 | -0.53% |
| 12/04 | 1,698 | 1,707 | 1,689 | 1,700 | +0.12% | 5,000 | 124億6839万 | -0.53% |
| 12/03 | 1,711 | 1,720 | 1,693 | 1,698 | -0.41% | 8,700 | 124億5372万 | -0.76% |
| 12/02 | 1,729 | 1,729 | 1,705 | 1,705 | -0.87% | 2,500 | 125億506万 | -0.35% |
| 12/01 | 1,711 | 1,735 | 1,711 | 1,720 | +0.7% | 3,500 | 126億1508万 | +0.64% |
| 11/28 | 1,715 | 1,724 | 1,708 | 1,708 | -0.06% | 9,600 | 125億2706万 | +0.23% |
| 11/27 | 1,717 | 1,717 | 1,709 | 1,709 | -0.12% | 2,600 | 125億3440万 | +0.53% |
| 11/26 | 1,714 | 1,723 | 1,711 | 1,711 | -0.41% | 2,700 | 125億4907万 | +0.82% |
| 11/25 | 1,715 | 1,725 | 1,715 | 1,718 | +0.12% | 2,700 | 126億41万 | +1.48% |
| 11/19 | （IR情報）14:00 JR小倉駅新幹線口1F「KOKURA DANCE STATION」協賛について |
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。
