| 2026 |
| 06/03 | 3,430 | 3,495 | 3,430 | 3,475 | +0.72% | 9,000 | 497億4393万 | -2.66% |
| 06/02 | 3,450 | 3,455 | 3,420 | 3,450 | -0.29% | 15,900 | 493億8606万 | -3.74% |
| 06/01 | 3,515 | 3,515 | 3,460 | 3,460 | -1.56% | 17,800 | 495億2920万 | -3.89% |
| 05/29 | 3,570 | 3,575 | 3,515 | 3,515 | -1.82% | 8,200 | 503億1652万 | -2.82% |
| 05/28 | 3,535 | 3,580 | 3,525 | 3,580 | +1.27% | 6,300 | 512億4698万 | -1.4% |
| 05/27 | 3,515 | 3,535 | 3,495 | 3,535 | +0.57% | 9,200 | 506億281万 | -2.94% |
| 05/26 | 3,500 | 3,555 | 3,500 | 3,515 | +0.72% | 16,100 | 503億1652万 | -3.83% |
| 05/25 | 3,580 | 3,580 | 3,485 | 3,490 | -2.24% | 20,500 | 499億5865万 | -4.88% |
| 05/22 | 3,630 | 3,630 | 3,570 | 3,570 | -1.24% | 8,200 | 511億383万 | -3.09% |
| 05/21 | 3,595 | 3,625 | 3,575 | 3,615 | +0.7% | 9,000 | 517億4800万 | -2.19% |
| 05/20 | 3,600 | 3,600 | 3,570 | 3,590 | -0.14% | 9,100 | 513億9013万 | -3.16% |
| 05/19 | （5%ルール）森下篤史（12.93%）あさしお（14.54%）森下潔子（2.92%） |
| 05/19 | 3,515 | 3,595 | 3,515 | 3,595 | +2.42% | 12,300 | 514億6170万 | -3.33% |
| 05/18 | （IR情報）15:30 マルシェ株式会社の第三者割当増資の引受による株式の取得(子会社化)に関するお知らせ |
| 05/18 | 3,535 | 3,550 | 3,510 | 3,510 | -0.71% | 11,200 | 502億4494万 | -5.92% |
| 05/15 | 3,535 | 3,570 | 3,535 | 3,535 | 0% | 6,600 | 506億281万 | -5.66% |
| 05/14 | （IR情報）9:30 親会社以外の支配株主の異動に関するお知らせ |
| 05/14 | 3,610 | 3,610 | 3,530 | 3,535 | -1.53% | 11,300 | 506億281万 | -6.06% |
| 05/13 | 3,565 | 3,610 | 3,555 | 3,590 | +0.98% | 11,600 | 513億9013万 | -4.95% |
| 05/12 | 3,545 | 3,575 | 3,530 | 3,555 | +1.14% | 9,500 | 508億8911万 | -6.18% |
| 05/11 | 3,510 | 3,550 | 3,510 | 3,515 | +0.29% | 13,800 | 503億1652万 | -7.57% |
| 05/08 | 3,570 | 3,595 | 3,505 | 3,505 | -1.41% | 32,800 | 501億7337万 | -8.15% |
| 05/07 | 3,700 | 3,700 | 3,555 | 3,555 | -3.4% | 33,900 | 508億8911万 | -7.23% |
| 05/01 | 3,700 | 3,715 | 3,680 | 3,680 | -0.67% | 19,900 | 526億7846万 | -4.29% |
| 04/30 | 3,675 | 3,720 | 3,675 | 3,705 | +0.82% | 29,100 | 530億3633万 | -3.84% |
| 04/28 | 3,660 | 3,725 | 3,660 | 3,675 | -0.41% | 91,900 | 526億689万 | -4.87% |
| 04/27 | 3,775 | 3,780 | 3,690 | 3,690 | -2.89% | 210,600 | 528億2161万 | -4.7% |
| 04/24 | 3,840 | 3,840 | 3,800 | 3,800 | -1.04% | 65,700 | 543億9624万 | -2.01% |
| 04/23 | 3,850 | 3,855 | 3,840 | 3,840 | -0.39% | 31,800 | 549億6883万 | -1.13% |
| 04/22 | 3,870 | 3,870 | 3,855 | 3,855 | -0.52% | 22,900 | 551億8355万 | -0.93% |
| 04/21 | 3,870 | 3,880 | 3,870 | 3,875 | +0.26% | 11,800 | 554億6985万 | -0.54% |
| 04/20 | 3,865 | 3,875 | 3,860 | 3,865 | +0.13% | 18,400 | 553億2670万 | -0.87% |
| 04/17 | 3,860 | 3,865 | 3,860 | 3,860 | 0% | 11,300 | 552億5512万 | -1.1% |
| 04/16 | 3,855 | 3,870 | 3,855 | 3,860 | +0.13% | 10,700 | 552億5512万 | -1.28% |
| 04/15 | （IR情報）16:00 株式会社テンポスホールディングスによる株式会社明和製作所の完全子会社化に関する株式交換(簡易株式交換)のお知らせ |
| 04/15 | 3,870 | 3,880 | 3,855 | 3,855 | -0.39% | 15,100 | 551億8355万 | -1.58% |
| 04/14 | 3,880 | 3,890 | 3,870 | 3,870 | 0% | 12,700 | 553億9827万 | -1.38% |
| 04/13 | 3,890 | 3,895 | 3,870 | 3,870 | -0.26% | 13,700 | 553億9827万 | -1.5% |
| 04/10 | 3,905 | 3,905 | 3,880 | 3,880 | -0.39% | 11,200 | 555億4142万 | -1.4% |
| 04/09 | 3,920 | 3,920 | 3,885 | 3,895 | -0.38% | 14,600 | 557億5614万 | -1.12% |
| 04/08 | 3,920 | 3,930 | 3,900 | 3,910 | 0% | 21,500 | 559億7086万 | -0.81% |
| 04/07 | 3,920 | 3,930 | 3,900 | 3,910 | -0.26% | 11,600 | 559億7086万 | -0.91% |
| 04/06 | 3,925 | 3,930 | 3,910 | 3,920 | +0.51% | 11,100 | 561億1401万 | -0.81% |
| 04/03 | 3,910 | 3,920 | 3,895 | 3,900 | +0.39% | 10,100 | 558億2772万 | -1.39% |
| 04/02 | 3,915 | 3,950 | 3,880 | 3,885 | -0.26% | 19,800 | 556億1299万 | -1.87% |
| 04/01 | 3,895 | 3,900 | 3,870 | 3,895 | +1.17% | 13,800 | 557億5614万 | -1.64% |
| 03/31 | 3,870 | 3,890 | 3,850 | 3,850 | -1.03% | 22,600 | 551億1198万 | -2.78% |
| 03/30 | 3,835 | 3,920 | 3,835 | 3,890 | +0.13% | 27,500 | 556億8457万 | -1.82% |
| 03/27 | 3,860 | 3,930 | 3,840 | 3,885 | -0.13% | 22,100 | 556億1299万 | -1.94% |
| 03/26 | 3,965 | 3,970 | 3,870 | 3,890 | -1.39% | 17,700 | 556億8457万 | -1.77% |
| 03/25 | 3,910 | 3,970 | 3,910 | 3,945 | +1.15% | 12,800 | 564億7188万 | -0.35% |
| 03/24 | 3,865 | 3,915 | 3,865 | 3,900 | +1.43% | 12,600 | 558億2772万 | -1.39% |
| 03/23 | （IR情報）15:30 株主優待制度運用の一部変更(優待券利用店舗の変更)について |
| 03/23 | 3,920 | 3,920 | 3,835 | 3,845 | -2.66% | 19,700 | 550億4040万 | -2.71% |
| 03/19 | 4,010 | 4,010 | 3,950 | 3,950 | -1.37% | 9,900 | 565億4346万 | -0.05% |
| 03/18 | 3,980 | 4,005 | 3,980 | 4,005 | +0.63% | 8,400 | 573億3077万 | +1.5% |
| 03/17 | 4,000 | 4,000 | 3,970 | 3,980 | +0.38% | 4,700 | 569億7290万 | +1.09% |
| 03/16 | 3,980 | 4,035 | 3,955 | 3,965 | +0.25% | 10,400 | 567億5818万 | +0.86% |
| 03/13 | 4,015 | 4,050 | 3,950 | 3,955 | -2.1% | 14,900 | 566億1503万 | +0.79% |
| 03/12 | （IR情報）10:00 2026年4月期第3四半期会社説明資料 |
| 03/12 | 4,055 | 4,055 | 4,000 | 4,040 | +0.12% | 14,200 | 578億3179万 | +3.14% |
| 03/11 | （IR情報）17:00 2026年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/11 | 4,035 | 4,065 | 4,035 | 4,035 | +0.12% | 10,500 | 577億6021万 | +3.28% |
| 03/10 | 4,020 | 4,040 | 4,000 | 4,030 | +1% | 5,500 | 576億8864万 | +3.41% |
| 03/09 | 3,945 | 3,995 | 3,930 | 3,990 | -0.62% | 9,800 | 571億1605万 | +2.65% |
| 03/06 | 3,990 | 4,035 | 3,980 | 4,015 | +0.37% | 3,600 | 574億7392万 | +3.53% |
| 03/05 | 3,990 | 4,045 | 3,990 | 4,000 | +1.01% | 8,600 | 572億5920万 | +3.41% |
| 03/04 | 3,960 | 3,980 | 3,910 | 3,960 | -1% | 15,800 | 566億8660万 | +2.56% |
| 03/03 | 4,070 | 4,070 | 4,000 | 4,000 | -1.72% | 11,800 | 572億5920万 | +3.73% |
| 03/02 | 4,045 | 4,070 | 4,015 | 4,070 | +1.62% | 12,400 | 582億6123万 | +5.8% |
| 02/27 | 4,000 | 4,050 | 3,995 | 4,005 | +0.63% | 12,900 | 573億3077万 | +4.41% |
| 02/26 | 3,925 | 3,980 | 3,905 | 3,980 | +1.53% | 14,700 | 569億7290万 | +4.03% |
| 02/25 | 3,920 | 3,925 | 3,900 | 3,920 | +0.38% | 8,200 | 561億1401万 | +2.7% |
| 02/24 | 3,875 | 3,915 | 3,860 | 3,905 | +0.39% | 7,000 | 558億9929万 | +2.47% |
| 02/20 | 3,910 | 3,920 | 3,885 | 3,890 | +0.26% | 7,900 | 556億8457万 | +2.26% |
| 02/19 | 3,855 | 3,890 | 3,855 | 3,880 | +0.65% | 7,300 | 555億4142万 | +2.19% |
| 02/18 | 3,860 | 3,865 | 3,850 | 3,855 | +0.13% | 4,400 | 551億8355万 | +1.74% |
| 02/17 | 3,850 | 3,850 | 3,820 | 3,850 | 0% | 3,600 | 551億1198万 | +1.8% |
| 02/16 | 3,835 | 3,850 | 3,835 | 3,850 | +0.39% | 2,900 | 551億1198万 | +2.01% |
| 02/13 | 3,825 | 3,835 | 3,825 | 3,835 | +0.26% | 2,500 | 548億9725万 | +1.86% |
| 02/12 | 3,800 | 3,830 | 3,800 | 3,825 | +0.66% | 5,200 | 547億5411万 | +1.84% |
| 02/10 | 3,790 | 3,805 | 3,790 | 3,800 | 0% | 3,000 | 543億9624万 | +1.36% |
| 02/09 | 3,805 | 3,810 | 3,780 | 3,800 | -0.26% | 9,800 | 543億9624万 | +1.52% |
| 02/06 | 3,810 | 3,820 | 3,800 | 3,810 | +0.4% | 4,800 | 545億3938万 | +1.98% |
| 02/05 | 3,780 | 3,800 | 3,780 | 3,795 | +0.4% | 4,100 | 543億2466万 | +1.77% |
| 02/04 | 3,800 | 3,805 | 3,780 | 3,780 | -0.4% | 5,600 | 541億994万 | +1.59% |
| 02/03 | 3,800 | 3,815 | 3,785 | 3,795 | 0% | 8,100 | 543億2466万 | +2.21% |
| 02/02 | 3,770 | 3,795 | 3,770 | 3,795 | +0.8% | 4,100 | 543億2466万 | +2.48% |
| 01/30 | 3,780 | 3,795 | 3,755 | 3,765 | -0.4% | 6,600 | 538億9522万 | +1.98% |
| 01/29 | 3,795 | 3,800 | 3,775 | 3,780 | +0.4% | 4,100 | 541億994万 | +2.66% |
| 01/28 | 3,815 | 3,830 | 3,765 | 3,765 | -1.31% | 6,800 | 538億9522万 | +2.56% |
| 01/27 | 3,835 | 3,850 | 3,815 | 3,815 | -0.39% | 6,900 | 546億1096万 | +4.21% |
| 01/26 | 3,810 | 3,840 | 3,805 | 3,830 | +1.06% | 8,800 | 548億2568万 | +4.99% |
| 01/23 | 3,795 | 3,800 | 3,790 | 3,790 | -0.13% | 5,300 | 542億5309万 | +4.26% |
| 01/22 | 3,745 | 3,800 | 3,745 | 3,795 | +1.47% | 12,500 | 543億2466万 | +4.75% |
| 01/21 | 3,760 | 3,765 | 3,720 | 3,740 | -0.8% | 6,600 | 535億3735万 | +3.57% |
| 01/20 | 3,775 | 3,780 | 3,760 | 3,770 | +0.53% | 7,700 | 539億6679万 | +4.72% |
| 01/19 | 3,745 | 3,760 | 3,740 | 3,750 | +0.4% | 6,100 | 536億8050万 | +4.46% |
| 01/16 | 3,730 | 3,750 | 3,730 | 3,735 | +0.54% | 8,000 | 534億6577万 | +4.33% |
| 01/15 | 3,690 | 3,720 | 3,690 | 3,715 | +0.81% | 9,600 | 531億7948万 | +4.06% |
| 01/14 | 3,670 | 3,685 | 3,665 | 3,685 | +0.41% | 6,100 | 527億5003万 | +3.51% |
| 01/13 | 3,650 | 3,675 | 3,650 | 3,670 | +0.55% | 16,200 | 525億3531万 | +3.32% |
| 01/09 | 3,635 | 3,665 | 3,635 | 3,650 | +0.41% | 7,200 | 522億4902万 | +2.99% |
| 01/08 | 3,620 | 3,640 | 3,620 | 3,635 | +0.41% | 4,400 | 520億3429万 | +2.74% |
| 01/07 | 3,620 | 3,640 | 3,620 | 3,620 | -0.41% | 6,400 | 518億1957万 | +2.46% |
| 01/06 | 3,645 | 3,660 | 3,620 | 3,635 | -0.27% | 9,100 | 520億3429万 | +3% |
| 01/05 | 3,700 | 3,700 | 3,640 | 3,645 | +0.14% | 11,400 | 521億7744万 | +3.46% |
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。
