| 2026 |
| 09/11 | 715 | 724 | 710 | 710 | -1.53% | 4,000 | 67億950万 | +1.43% |
| 09/10 | 713 | 721 | 710 | 721 | +1.12% | 3,500 | 68億1345万 | +3.15% |
| 09/09 | 716 | 717 | 708 | 713 | -0.7% | 4,500 | 67億3785万 | +2.15% |
| 09/08 | 739 | 741 | 718 | 718 | -1.37% | 28,100 | 67億8510万 | +3.16% |
| 09/07 | 742 | 742 | 725 | 728 | +0.55% | 73,200 | 68億7960万 | +4.75% |
| 09/04 | （5%ルール）サンワ電化阿久比（7.2%） |
| 09/04 | 700 | 724 | 700 | 724 | +3.43% | 49,400 | 68億4180万 | +4.47% |
| 09/03 | 695 | 710 | 695 | 700 | +0.72% | 20,300 | 66億1500万 | +1.16% |
| 09/02 | 698 | 698 | 686 | 695 | -0.43% | 4,200 | 65億6775万 | +0.43% |
| 09/01 | 694 | 698 | 686 | 698 | +0.87% | 10,300 | 65億9610万 | +1.01% |
| 08/31 | 687 | 693 | 686 | 692 | +0.73% | 2,700 | 65億3940万 | +0.14% |
| 08/28 | 684 | 688 | 683 | 687 | +0.15% | 2,400 | 64億9215万 | -0.58% |
| 08/27 | 692 | 693 | 686 | 686 | -0.87% | 10,800 | 64億8270万 | -0.72% |
| 08/26 | 691 | 693 | 686 | 692 | +0.29% | 2,000 | 65億3940万 | 0% |
| 08/25 | 695 | 695 | 690 | 690 | 0% | 2,400 | 65億2050万 | -0.29% |
| 08/24 | 695 | 695 | 682 | 690 | -0.43% | 4,000 | 65億2050万 | -0.29% |
| 08/21 | 695 | 695 | 682 | 693 | -0.72% | 3,300 | 65億4885万 | +0.14% |
| 08/20 | 691 | 698 | 690 | 698 | +1.01% | 1,900 | 65億9610万 | +0.87% |
| 08/19 | 698 | 700 | 691 | 691 | -0.43% | 2,000 | 65億2995万 | 0% |
| 08/18 | 698 | 698 | 694 | 694 | -0.29% | 900 | 65億5830万 | +0.43% |
| 08/17 | 696 | 696 | 693 | 696 | -0.57% | 3,000 | 65億7720万 | +0.72% |
| 08/14 | 703 | 703 | 693 | 700 | +0.72% | 2,000 | 66億1500万 | +1.3% |
| 08/13 | 700 | 700 | 694 | 695 | -0.71% | 3,400 | 65億6775万 | +0.58% |
| 08/12 | 700 | 704 | 698 | 700 | 0% | 6,000 | 66億1500万 | +1.45% |
| 08/10 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 695 | 700 | 683 | 700 | +2.19% | 26,000 | 66億1500万 | +1.45% |
| 08/07 | 688 | 689 | 685 | 685 | -1.15% | 1,800 | 64億7325万 | -0.58% |
| 08/06 | 683 | 697 | 683 | 693 | +1.91% | 3,700 | 65億4885万 | +0.43% |
| 08/05 | 681 | 698 | 680 | 680 | 0% | 4,500 | 64億2600万 | -1.45% |
| 08/04 | 683 | 692 | 680 | 680 | -0.44% | 1,600 | 64億2600万 | -1.45% |
| 08/03 | 683 | 692 | 682 | 683 | -0.73% | 1,700 | 64億5435万 | -1.01% |
| 07/31 | 690 | 690 | 684 | 688 | -0.86% | 2,300 | 65億160万 | -0.29% |
| 07/30 | 691 | 702 | 687 | 694 | +0.73% | 28,300 | 65億5830万 | +0.58% |
| 07/29 | 686 | 689 | 682 | 689 | -0.14% | 1,700 | 65億1105万 | -0.14% |
| 07/28 | 680 | 690 | 680 | 690 | +0.58% | 3,700 | 65億2050万 | 0% |
| 07/27 | 694 | 695 | 685 | 686 | -0.87% | 2,700 | 64億8270万 | -0.44% |
| 07/24 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 717 | 717 | 691 | 692 | -1.14% | 13,000 | 65億3940万 | +0.58% |
| 07/23 | 698 | 700 | 692 | 700 | +0.14% | 3,700 | 66億1500万 | +2.04% |
| 07/22 | 700 | 700 | 688 | 699 | 0% | 2,400 | 66億555万 | +2.04% |
| 07/21 | 682 | 700 | 682 | 699 | +3.25% | 4,200 | 66億555万 | +2.34% |
| 07/17 | 691 | 691 | 677 | 677 | -3.29% | 5,400 | 63億9765万 | -0.44% |
| 07/16 | 695 | 700 | 686 | 700 | +0.86% | 2,700 | 66億1500万 | +3.09% |
| 07/15 | 679 | 696 | 676 | 694 | +2.21% | 4,900 | 65億5830万 | +2.66% |
| 07/14 | 695 | 695 | 679 | 679 | -0.88% | 4,200 | 64億1655万 | +0.74% |
| 07/13 | 680 | 700 | 680 | 685 | -1.86% | 6,700 | 64億7325万 | +1.93% |
| 07/10 | 688 | 700 | 688 | 698 | +1.45% | 2,300 | 65億9610万 | +4.18% |
| 07/09 | 692 | 692 | 685 | 688 | -1.43% | 2,200 | 65億160万 | +2.99% |
| 07/08 | 683 | 699 | 680 | 698 | +2.35% | 4,600 | 65億9610万 | +4.8% |
| 07/07 | 689 | 700 | 682 | 682 | -0.73% | 3,700 | 64億4490万 | +2.87% |
| 07/06 | 687 | 707 | 684 | 687 | 0% | 11,800 | 64億9215万 | +3.78% |
| 07/03 | 690 | 690 | 681 | 687 | -0.58% | 3,700 | 64億9215万 | +3.93% |
| 07/02 | 686 | 700 | 681 | 691 | -0.43% | 8,200 | 65億2995万 | +4.86% |
| 06/30 | 694 | 694 | 694 | 694 | +1.17% | 100 | 65億5830万 | +5.63% |
| 06/29 | 687 | 687 | 683 | 686 | +0.88% | 1,500 | 64億8270万 | +4.57% |
| 06/26 | 685 | 689 | 679 | 680 | -2.16% | 3,900 | 64億2600万 | +3.82% |
| 06/25 | （IR情報）15:00 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 |
| 06/25 | 695 | 695 | 686 | 695 | +1.16% | 4,600 | 65億6775万 | +6.27% |
| 06/24 | 685 | 687 | 665 | 687 | +0.44% | 12,000 | 64億9215万 | +5.21% |
| 06/23 | 682 | 684 | 680 | 684 | +0.44% | 1,100 | 64億6380万 | +4.91% |
| 06/22 | 677 | 684 | 670 | 681 | +0.74% | 4,100 | 64億3545万 | +4.45% |
| 06/19 | 664 | 676 | 660 | 676 | +2.27% | 4,200 | 63億8820万 | +3.84% |
| 06/18 | 661 | 662 | 661 | 661 | +1.07% | 900 | 62億4645万 | +1.54% |
| 06/17 | 653 | 654 | 640 | 654 | +0.15% | 4,900 | 61億8030万 | +0.31% |
| 06/16 | 662 | 662 | 652 | 653 | -0.31% | 1,000 | 61億7085万 | -0.15% |
| 06/15 | 669 | 669 | 645 | 655 | +2.34% | 5,600 | 61億8975万 | 0% |
| 06/12 | 637 | 644 | 637 | 640 | +0.63% | 1,800 | 60億4800万 | -2.44% |
| 06/11 | 637 | 640 | 635 | 636 | -0.16% | 1,800 | 60億1020万 | -3.64% |
| 06/10 | 638 | 638 | 635 | 637 | -0.31% | 1,200 | 60億1965万 | -4.07% |
| 06/09 | 636 | 645 | 635 | 639 | +0.63% | 1,000 | 60億3855万 | -4.34% |
| 06/08 | 635 | 635 | 630 | 635 | 0% | 2,500 | 60億75万 | -5.37% |
| 06/05 | 633 | 639 | 633 | 635 | +0.32% | 4,700 | 60億75万 | -5.93% |
| 06/04 | 644 | 644 | 630 | 633 | -0.63% | 7,400 | 59億8185万 | -6.77% |
| 06/03 | 650 | 652 | 636 | 637 | -0.47% | 8,900 | 60億1965万 | -6.73% |
| 06/02 | 645 | 647 | 640 | 640 | -0.93% | 8,100 | 60億4800万 | -6.84% |
| 06/01 | 645 | 650 | 645 | 646 | -0.77% | 3,000 | 61億470万 | -6.51% |
| 05/29 | 646 | 655 | 646 | 651 | +1.09% | 3,100 | 61億5195万 | -6.2% |
| 05/28 | 652 | 652 | 640 | 644 | -1.08% | 19,900 | 60億8580万 | -7.74% |
| 05/27 | 669 | 669 | 651 | 651 | -1.81% | 39,100 | 61億5195万 | -7.26% |
| 05/26 | 653 | 663 | 653 | 663 | +1.53% | 5,600 | 62億6535万 | -5.96% |
| 05/25 | 673 | 673 | 649 | 653 | -2.54% | 19,400 | 61億7085万 | -7.64% |
| 05/22 | 678 | 678 | 667 | 670 | +0.3% | 3,500 | 63億3150万 | -5.5% |
| 05/21 | 665 | 674 | 663 | 668 | +0.91% | 8,100 | 63億1260万 | -6.05% |
| 05/20 | 671 | 673 | 660 | 662 | -2.65% | 19,200 | 62億5590万 | -7.02% |
| 05/19 | 661 | 680 | 658 | 680 | +3.66% | 6,000 | 64億2600万 | -4.9% |
| 05/18 | 670 | 671 | 655 | 656 | -3.95% | 55,400 | 61億9920万 | -8.38% |
| 05/15 | 687 | 687 | 670 | 683 | -0.15% | 14,600 | 64億5435万 | -4.87% |
| 05/14 | 690 | 690 | 675 | 684 | -1.16% | 7,400 | 64億6380万 | -4.87% |
| 05/13 | 680 | 692 | 673 | 692 | +1.62% | 42,300 | 65億3940万 | -3.89% |
| 05/12 | 700 | 706 | 681 | 681 | -0.87% | 43,100 | 64億3545万 | -5.55% |
| 05/11 | （IR情報）15:00 株主優待制度の導入に関するお知らせ |
| 05/11 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 737 | 767 | 687 | 687 | -6.91% | 76,600 | 64億9215万 | -4.98% |
| 05/08 | 729 | 754 | 728 | 738 | +0.14% | 10,900 | 69億7410万 | +2.07% |
| 05/07 | 740 | 740 | 711 | 737 | +1.66% | 5,500 | 69億6465万 | +1.94% |
| 05/01 | 731 | 731 | 702 | 725 | -0.82% | 11,300 | 68億5125万 | +0.28% |
| 04/30 | 733 | 735 | 730 | 731 | -0.27% | 19,500 | 69億795万 | +0.97% |
| 04/28 | 731 | 749 | 731 | 733 | +0.41% | 19,900 | 69億2685万 | +1.1% |
| 04/27 | 736 | 740 | 728 | 730 | +0.14% | 4,200 | 68億9850万 | +0.55% |
| 04/24 | 738 | 738 | 726 | 729 | -0.41% | 4,400 | 68億8905万 | +0.41% |
| 04/23 | 739 | 739 | 724 | 732 | -0.95% | 4,100 | 69億1740万 | +0.83% |
| 04/22 | 740 | 740 | 735 | 739 | 0% | 3,500 | 69億8355万 | +1.65% |
| 04/21 | 743 | 753 | 737 | 739 | +0.68% | 12,400 | 69億8355万 | +1.79% |
| 04/20 | 744 | 745 | 734 | 734 | -1.48% | 2,600 | 69億3630万 | +1.1% |
| 04/17 | 728 | 745 | 722 | 745 | +1.92% | 9,400 | 70億4025万 | +2.48% |
| 04/16 | 716 | 731 | 711 | 731 | +2.81% | 6,100 | 69億795万 | +0.69% |
| 04/13 | （IR情報）15:00 連結子会社株式の追加取得による完全子会社化に関するお知らせ |
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。
