| 2026 |
| 03/06 | 766 | 774 | 762 | 774 | +0.52% | 2,200 | 67億1213万 | +1.18% |
| 03/05 | 771 | 783 | 767 | 770 | +0.79% | 6,100 | 66億7744万 | +0.79% |
| 03/04 | 770 | 791 | 756 | 764 | -1.29% | 15,100 | 66億2541万 | 0% |
| 03/03 | 789 | 789 | 774 | 774 | -0.77% | 9,000 | 67億1213万 | +1.31% |
| 03/02 | 769 | 790 | 769 | 780 | +0.39% | 19,800 | 67億6416万 | +2.23% |
| 02/27 | 768 | 784 | 767 | 777 | +0.65% | 10,900 | 67億3815万 | +1.97% |
| 02/26 | 766 | 772 | 764 | 772 | +0.65% | 3,900 | 66億9479万 | +1.45% |
| 02/25 | 768 | 768 | 764 | 767 | +0.26% | 2,900 | 66億5143万 | +0.79% |
| 02/24 | 764 | 765 | 764 | 765 | +0.26% | 4,400 | 66億3408万 | +0.53% |
| 02/20 | 761 | 770 | 761 | 763 | +0.13% | 700 | 66億1674万 | +0.39% |
| 02/19 | 766 | 770 | 756 | 762 | +0.4% | 17,400 | 66億807万 | +0.26% |
| 02/18 | 760 | 764 | 758 | 759 | -0.39% | 5,900 | 65億8205万 | -0.13% |
| 02/17 | 768 | 768 | 757 | 762 | -0.13% | 7,100 | 66億807万 | +0.26% |
| 02/16 | 756 | 768 | 756 | 763 | +1.06% | 8,300 | 66億1674万 | +0.39% |
| 02/13 | （IR情報）14:55 販売用不動産の売却に関するお知らせ |
| 02/13 | （IR情報）14:55 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 770 | 770 | 750 | 755 | -1.56% | 15,500 | 65億4736万 | -0.53% |
| 02/12 | 771 | 777 | 767 | 767 | -0.39% | 6,700 | 66億5143万 | +1.05% |
| 02/10 | 770 | 774 | 769 | 770 | -0.13% | 3,600 | 66億7744万 | +1.45% |
| 02/09 | 768 | 774 | 768 | 771 | +0.65% | 6,000 | 66億8612万 | +1.72% |
| 02/06 | 761 | 770 | 761 | 766 | +0.66% | 4,300 | 66億4276万 | +1.19% |
| 02/05 | 767 | 768 | 756 | 761 | -0.13% | 7,600 | 65億9940万 | +0.66% |
| 02/04 | 761 | 771 | 758 | 762 | +0.53% | 8,000 | 66億807万 | +0.93% |
| 02/03 | 757 | 758 | 757 | 758 | +0.13% | 3,600 | 65億7338万 | +0.53% |
| 02/02 | 756 | 760 | 756 | 757 | +0.13% | 7,300 | 65億6471万 | +0.53% |
| 01/30 | 759 | 765 | 756 | 756 | +0.13% | 5,000 | 65億5604万 | +0.53% |
| 01/29 | 751 | 763 | 751 | 755 | +0.4% | 5,100 | 65億4736万 | +0.53% |
| 01/28 | 755 | 755 | 751 | 752 | -0.53% | 2,100 | 65億2135万 | +0.27% |
| 01/27 | 760 | 763 | 756 | 756 | -0.53% | 1,300 | 65億5604万 | +0.93% |
| 01/26 | 761 | 762 | 750 | 760 | -0.39% | 9,100 | 65億9072万 | +1.6% |
| 01/23 | 756 | 763 | 751 | 763 | +0.66% | 10,800 | 66億1674万 | +2.28% |
| 01/22 | 756 | 759 | 755 | 758 | +0.4% | 4,600 | 65億7338万 | +1.74% |
| 01/21 | 755 | 756 | 755 | 755 | -0.26% | 7,000 | 65億4736万 | +1.62% |
| 01/20 | 757 | 757 | 757 | 757 | -0.39% | 2,300 | 65億6471万 | +2.02% |
| 01/19 | 756 | 764 | 751 | 760 | +0.4% | 12,100 | 65億9072万 | +2.56% |
| 01/16 | （IR情報）15:30 株主優待制度の一部変更に関するお知らせ |
| 01/16 | 758 | 758 | 752 | 757 | -0.13% | 2,700 | 65億6471万 | +2.3% |
| 01/15 | 764 | 765 | 752 | 758 | -0.92% | 8,100 | 65億7338万 | +2.71% |
| 01/14 | 757 | 765 | 755 | 765 | +1.06% | 6,600 | 66億3408万 | +3.94% |
| 01/13 | 753 | 757 | 749 | 757 | +0.8% | 9,800 | 65億6471万 | +2.99% |
| 01/09 | 751 | 756 | 751 | 751 | 0% | 4,400 | 65億1268万 | +2.46% |
| 01/08 | 755 | 756 | 751 | 751 | -0.27% | 6,900 | 65億1268万 | +2.6% |
| 01/07 | 749 | 753 | 748 | 753 | -0.53% | 7,200 | 65億3002万 | +3.01% |
| 01/06 | 752 | 758 | 750 | 757 | +1.07% | 15,200 | 65億6471万 | +3.7% |
| 01/05 | 757 | 757 | 741 | 749 | -0.4% | 8,400 | 64億9533万 | +2.88% |
| 2025 |
| 12/30 | 749 | 757 | 747 | 752 | +1.21% | 3,800 | 65億2135万 | +3.58% |
| 12/29 | 743 | 754 | 736 | 743 | +0.68% | 11,800 | 64億4330万 | +2.62% |
| 12/26 | 730 | 738 | 725 | 738 | +1.51% | 23,900 | 63億9994万 | +2.22% |
| 12/25 | 734 | 740 | 725 | 727 | -0.95% | 14,900 | 63億455万 | +0.83% |
| 12/24 | 727 | 735 | 725 | 734 | 0% | 16,200 | 63億6525万 | +1.94% |
| 12/23 | （IR情報）11:30 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 12/23 | 734 | 734 | 724 | 734 | +0.55% | 11,600 | 63億6525万 | +2.23% |
| 12/22 | 727 | 788 | 723 | 730 | +0.27% | 50,000 | 63億3056万 | +1.67% |
| 12/19 | 728 | 730 | 721 | 728 | 0% | 17,500 | 63億1322万 | +1.39% |
| 12/18 | 729 | 729 | 725 | 728 | 0% | 3,500 | 63億1322万 | +1.39% |
| 12/17 | 726 | 728 | 725 | 728 | +0.41% | 4,400 | 63億1322万 | +1.53% |
| 12/16 | 728 | 729 | 725 | 725 | 0% | 11,200 | 62億8720万 | +1.12% |
| 12/15 | 720 | 728 | 720 | 725 | +0.14% | 9,000 | 62億8720万 | +0.97% |
| 12/12 | 722 | 725 | 721 | 724 | +0.14% | 7,100 | 62億7853万 | +0.84% |
| 12/11 | 727 | 728 | 720 | 723 | -0.69% | 7,100 | 62億6986万 | +0.7% |
| 12/10 | 729 | 734 | 726 | 728 | +0.28% | 6,500 | 63億1322万 | +1.39% |
| 12/09 | 719 | 726 | 718 | 726 | +1.26% | 7,800 | 62億9588万 | +1.11% |
| 12/08 | 719 | 719 | 708 | 717 | -0.28% | 10,700 | 62億1783万 | -0.14% |
| 12/05 | 719 | 719 | 712 | 719 | 0% | 4,400 | 62億3517万 | +0.14% |
| 12/04 | 722 | 729 | 707 | 719 | -0.42% | 9,600 | 62億3517万 | 0% |
| 12/03 | 730 | 730 | 722 | 722 | -0.96% | 4,400 | 62億6119万 | +0.28% |
| 12/02 | 730 | 732 | 711 | 729 | +0.69% | 14,200 | 63億2189万 | +1.25% |
| 12/01 | 711 | 729 | 711 | 724 | +1.83% | 6,400 | 62億7853万 | +0.42% |
| 11/28 | 707 | 715 | 706 | 711 | +0.57% | 10,000 | 61億6580万 | -1.52% |
| 11/27 | 700 | 707 | 700 | 707 | -0.14% | 3,300 | 61億3111万 | -2.21% |
| 11/26 | 700 | 716 | 700 | 708 | +1.14% | 8,600 | 61億3978万 | -2.21% |
| 11/25 | 700 | 710 | 698 | 700 | -0.71% | 6,400 | 60億7040万 | -3.45% |
| 11/21 | （IR情報）12:00 商業施設「ヤマイチ GARDEN 桜井」オープンのお知らせ |
| 11/21 | 694 | 710 | 694 | 705 | +0.14% | 6,100 | 61億1376万 | -2.89% |
| 11/20 | 700 | 721 | 700 | 704 | +0.72% | 12,200 | 61億509万 | -3.3% |
| 11/19 | （IR情報）17:40 (開示事項の訂正・追加)資金の借入に関するお知らせ |
| 11/19 | 700 | 700 | 691 | 699 | +0.29% | 13,900 | 60億6173万 | -4.12% |
| 11/18 | 712 | 714 | 693 | 697 | -2.24% | 22,200 | 60億4439万 | -4.52% |
| 11/17 | 727 | 727 | 711 | 713 | -2.33% | 23,600 | 61億8314万 | -2.6% |
| 11/14 | （IR情報）15:38 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 728 | 733 | 728 | 730 | +0.41% | 11,600 | 63億3056万 | -0.41% |
| 11/13 | 725 | 728 | 722 | 727 | +0.14% | 5,300 | 63億455万 | -0.95% |
| 11/12 | 729 | 730 | 720 | 726 | -0.41% | 7,800 | 62億9588万 | -1.22% |
| 11/11 | 728 | 729 | 726 | 729 | +0.14% | 4,700 | 63億2189万 | -0.82% |
| 11/10 | 730 | 731 | 728 | 728 | -0.27% | 2,300 | 63億1322万 | -1.09% |
| 11/07 | 725 | 730 | 725 | 730 | +1.11% | 3,200 | 63億3056万 | -0.82% |
| 11/06 | 724 | 725 | 719 | 722 | -0.41% | 3,400 | 62億6119万 | -2.04% |
| 11/05 | 723 | 727 | 717 | 725 | -0.28% | 7,100 | 62億8720万 | -1.76% |
| 11/04 | 726 | 729 | 723 | 727 | -0.68% | 3,200 | 63億455万 | -1.62% |
| 10/31 | 732 | 732 | 721 | 732 | +0.69% | 5,200 | 63億4791万 | -1.08% |
| 10/30 | 731 | 731 | 721 | 727 | -0.41% | 7,400 | 63億455万 | -1.89% |
| 10/29 | 735 | 735 | 730 | 730 | -1.22% | 4,600 | 63億3056万 | -1.62% |
| 10/28 | （IR情報）15:00 資金の借入に関するお知らせ |
| 10/28 | 744 | 744 | 730 | 739 | -0.4% | 12,000 | 64億861万 | -0.54% |
| 10/27 | 738 | 743 | 738 | 742 | +0.27% | 7,200 | 64億3463万 | 0% |
| 10/24 | 739 | 740 | 737 | 740 | -0.27% | 5,600 | 64億1728万 | -0.13% |
| 10/23 | 733 | 746 | 733 | 742 | -0.13% | 2,800 | 64億3463万 | +0.27% |
| 10/22 | 734 | 745 | 734 | 743 | +1.36% | 3,700 | 64億4330万 | +0.68% |
| 10/21 | 742 | 742 | 733 | 733 | -1.21% | 6,700 | 63億5658万 | -0.54% |
| 10/20 | 724 | 748 | 724 | 742 | +2.49% | 12,600 | 64億3463万 | +0.68% |
| 10/17 | 739 | 740 | 724 | 724 | -2.16% | 6,100 | 62億7853万 | -1.63% |
| 10/16 | 736 | 746 | 736 | 740 | +0.27% | 2,600 | 64億1728万 | +0.54% |
| 10/15 | 723 | 747 | 723 | 738 | +0.27% | 5,700 | 63億9994万 | +0.41% |
| 10/14 | 723 | 736 | 717 | 736 | 0% | 9,300 | 63億8260万 | +0.27% |
| 10/10 | 736 | 736 | 736 | 736 | -0.27% | 100 | 63億8260万 | +0.27% |
| 10/09 | 748 | 748 | 732 | 738 | -1.34% | 2,800 | 63億9994万 | +0.68% |
| 10/08 | 740 | 749 | 737 | 748 | -0.27% | 4,600 | 64億8666万 | +2.19% |
| 10/07 | 732 | 750 | 732 | 750 | +0.67% | 8,600 | 65億400万 | +2.6% |
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。
