| 2026 |
| 03/06 | 1,652 | 1,698 | 1,652 | 1,691 | +1.62% | 5,900 | 232億8008万 | +4.19% |
| 03/05 | 1,683 | 1,683 | 1,652 | 1,664 | +1.28% | 3,600 | 229億837万 | +2.78% |
| 03/04 | 1,690 | 1,690 | 1,643 | 1,643 | -3.58% | 7,500 | 226億1926万 | +1.73% |
| 03/03 | 1,678 | 1,720 | 1,676 | 1,704 | +0.35% | 7,000 | 234億5905万 | +5.64% |
| 03/02 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/02 | 1,643 | 1,727 | 1,643 | 1,698 | +3.35% | 9,100 | 233億7645万 | +5.53% |
| 02/27 | 1,650 | 1,660 | 1,640 | 1,643 | -0.84% | 7,800 | 226億1926万 | +2.43% |
| 02/26 | 1,662 | 1,692 | 1,657 | 1,657 | -1.78% | 4,500 | 228億1200万 | +3.43% |
| 02/25 | 1,700 | 1,700 | 1,654 | 1,687 | +0.18% | 10,100 | 232億2501万 | +5.44% |
| 02/24 | 1,667 | 1,690 | 1,656 | 1,684 | +2.18% | 7,900 | 231億8371万 | +5.45% |
| 02/20 | 1,616 | 1,665 | 1,616 | 1,648 | +2.11% | 8,400 | 226億8810万 | +3.39% |
| 02/19 | 1,606 | 1,614 | 1,606 | 1,614 | +0.88% | 1,400 | 222億2002万 | +1.38% |
| 02/18 | 1,595 | 1,610 | 1,595 | 1,600 | +0.31% | 3,200 | 220億2728万 | +0.63% |
| 02/17 | 1,595 | 1,604 | 1,585 | 1,595 | +0.5% | 5,500 | 219億5844万 | +0.38% |
| 02/16 | 1,590 | 1,595 | 1,580 | 1,587 | +0.83% | 3,700 | 218億4831万 | +0.06% |
| 02/13 | 1,574 | 1,575 | 1,570 | 1,574 | 0% | 1,900 | 216億6933万 | -0.57% |
| 02/12 | 1,575 | 1,583 | 1,574 | 1,574 | 0% | 4,000 | 216億6933万 | -0.44% |
| 02/10 | 1,574 | 1,586 | 1,566 | 1,574 | -1.69% | 12,600 | 216億6933万 | -0.25% |
| 02/09 | （IR情報）17:00 (訂正)「人事異動に関するお知らせ」の一部訂正について |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）15:30 通期業績予想及び配当予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/09 | （IR情報）15:30 株式会社ジューテックの代表取締役の異動及び人事異動並びに組織変更に関するお知らせ |
| 02/09 | 1,599 | 1,605 | 1,592 | 1,601 | +0.5% | 5,500 | 220億4105万 | +1.65% |
| 02/06 | 1,590 | 1,599 | 1,590 | 1,593 | +0.19% | 1,600 | 219億3091万 | +1.53% |
| 02/05 | 1,590 | 1,595 | 1,589 | 1,590 | -0.44% | 2,600 | 218億8961万 | +1.66% |
| 02/04 | 1,582 | 1,598 | 1,582 | 1,597 | +0.95% | 2,300 | 219億8598万 | +2.57% |
| 02/03 | 1,586 | 1,588 | 1,582 | 1,582 | -0.25% | 1,700 | 217億7947万 | +2.13% |
| 02/02 | 1,600 | 1,600 | 1,586 | 1,586 | -0.88% | 2,600 | 218億3454万 | +2.85% |
| 01/30 | 1,590 | 1,600 | 1,566 | 1,600 | +0.63% | 2,000 | 220億2728万 | +4.23% |
| 01/29 | 1,594 | 1,600 | 1,582 | 1,590 | +0.51% | 1,200 | 218億8961万 | +4.06% |
| 01/28 | 1,574 | 1,591 | 1,571 | 1,582 | -0.06% | 3,100 | 217億7947万 | +4.08% |
| 01/27 | 1,590 | 1,598 | 1,583 | 1,583 | -0.44% | 2,000 | 217億9324万 | +4.63% |
| 01/26 | 1,600 | 1,600 | 1,574 | 1,590 | 0% | 3,300 | 218億8961万 | +5.58% |
| 01/23 | 1,600 | 1,600 | 1,583 | 1,590 | 0% | 8,700 | 218億8961万 | +6% |
| 01/22 | 1,575 | 1,605 | 1,575 | 1,590 | +0.76% | 4,300 | 218億8961万 | +6.5% |
| 01/21 | 1,604 | 1,604 | 1,531 | 1,578 | -1.99% | 6,700 | 217億2440万 | +6.19% |
| 01/20 | 1,609 | 1,624 | 1,605 | 1,610 | -0.37% | 4,900 | 221億6495万 | +8.71% |
| 01/19 | 1,617 | 1,618 | 1,607 | 1,616 | -0.12% | 2,300 | 222億4755万 | +9.49% |
| 01/16 | 1,614 | 1,618 | 1,590 | 1,618 | +2.34% | 5,000 | 222億7509万 | +10.14% |
| 01/15 | 1,571 | 1,603 | 1,571 | 1,581 | 0% | 5,700 | 217億6570万 | +8.14% |
| 01/14 | 1,548 | 1,605 | 1,548 | 1,581 | +1.61% | 9,700 | 217億6570万 | +8.66% |
| 01/13 | 1,599 | 1,599 | 1,541 | 1,556 | +1.9% | 10,600 | 214億2153万 | +7.38% |
| 01/09 | 1,515 | 1,527 | 1,513 | 1,527 | +1.39% | 2,500 | 210億2228万 | +5.82% |
| 01/08 | 1,537 | 1,538 | 1,506 | 1,506 | -1.7% | 2,900 | 207億3318万 | +4.8% |
| 01/07 | 1,505 | 1,532 | 1,505 | 1,532 | +1.79% | 5,700 | 210億9112万 | +6.91% |
| 01/06 | 1,489 | 1,520 | 1,488 | 1,505 | +1.14% | 7,300 | 207億1941万 | +5.39% |
| 01/05 | 1,462 | 1,500 | 1,458 | 1,488 | +2.06% | 14,000 | 204億8537万 | +4.49% |
| 2025 |
| 12/30 | 1,480 | 1,480 | 1,444 | 1,458 | -0.21% | 4,400 | 200億7236万 | +2.68% |
| 12/29 | 1,434 | 1,461 | 1,424 | 1,461 | +3.69% | 6,200 | 201億1366万 | +3.11% |
| 12/26 | 1,411 | 1,411 | 1,390 | 1,409 | -0.07% | 8,200 | 193億9777万 | -0.42% |
| 12/25 | 1,407 | 1,410 | 1,400 | 1,410 | +0.14% | 20,300 | 194億1154万 | -0.21% |
| 12/24 | 1,402 | 1,410 | 1,398 | 1,408 | +0.57% | 12,600 | 193億8400万 | -0.21% |
| 12/23 | 1,422 | 1,435 | 1,400 | 1,400 | -1.55% | 15,000 | 192億7387万 | -0.78% |
| 12/22 | 1,418 | 1,425 | 1,400 | 1,422 | +1.43% | 10,600 | 195億7674万 | +0.78% |
| 12/19 | 1,412 | 1,463 | 1,396 | 1,402 | -0.71% | 13,400 | 193億140万 | -0.57% |
| 12/18 | 1,399 | 1,418 | 1,395 | 1,412 | +0.21% | 3,200 | 194億3907万 | +0.21% |
| 12/17 | 1,427 | 1,427 | 1,398 | 1,409 | -0.84% | 5,200 | 193億9777万 | +0.07% |
| 12/16 | 1,421 | 1,421 | 1,395 | 1,421 | +0.5% | 7,600 | 195億6298万 | +1% |
| 12/15 | 1,434 | 1,452 | 1,400 | 1,414 | -1.33% | 7,000 | 194億6661万 | +0.64% |
| 12/12 | 1,432 | 1,439 | 1,427 | 1,433 | -0.49% | 2,700 | 197億2818万 | +2.07% |
| 12/11 | 1,453 | 1,467 | 1,440 | 1,440 | -2.9% | 4,400 | 198億2455万 | +2.71% |
| 12/10 | 1,471 | 1,484 | 1,463 | 1,483 | +2.91% | 14,500 | 204億1653万 | +5.85% |
| 12/09 | 1,445 | 1,454 | 1,431 | 1,441 | -0.21% | 5,500 | 198億3832万 | +3.22% |
| 12/08 | 1,425 | 1,444 | 1,422 | 1,444 | +1.33% | 6,100 | 198億7962万 | +3.81% |
| 12/05 | 1,424 | 1,425 | 1,418 | 1,425 | +0.07% | 1,900 | 196億1804万 | +2.74% |
| 12/04 | 1,412 | 1,424 | 1,404 | 1,424 | +1.79% | 2,400 | 196億428万 | +2.96% |
| 12/03 | 1,399 | 1,416 | 1,396 | 1,399 | +0.79% | 2,200 | 192億6010万 | +1.38% |
| 12/02 | 1,409 | 1,422 | 1,359 | 1,388 | -1.42% | 8,600 | 191億866万 | +0.65% |
| 12/01 | 1,402 | 1,408 | 1,402 | 1,408 | +0.43% | 2,600 | 193億8400万 | +2.25% |
| 11/28 | 1,394 | 1,405 | 1,393 | 1,402 | +0.36% | 3,600 | 193億140万 | +1.96% |
| 11/27 | 1,387 | 1,398 | 1,387 | 1,397 | +0.87% | 1,000 | 192億3257万 | +1.82% |
| 11/26 | 1,390 | 1,398 | 1,380 | 1,385 | -1% | 1,500 | 190億6736万 | +1.09% |
| 11/25 | 1,400 | 1,400 | 1,392 | 1,399 | 0% | 8,700 | 192億6010万 | +2.27% |
| 11/21 | （5%ルール）伊藤忠建材（2.95%）DAIKEN（3.12%） |
| 11/21 | 1,366 | 1,399 | 1,364 | 1,399 | +2.27% | 3,200 | 192億6010万 | +2.49% |
| 11/20 | 1,363 | 1,388 | 1,360 | 1,368 | +0.29% | 3,100 | 188億3332万 | +0.37% |
| 11/19 | 1,386 | 1,386 | 1,346 | 1,364 | -2.43% | 7,000 | 187億7825万 | +0.22% |
| 11/18 | 1,397 | 1,398 | 1,374 | 1,398 | +0.29% | 6,800 | 192億4633万 | +2.87% |
| 11/17 | 1,399 | 1,400 | 1,394 | 1,394 | -0.36% | 1,900 | 191億9127万 | +2.8% |
| 11/14 | 1,390 | 1,400 | 1,390 | 1,399 | +0.65% | 3,400 | 192億6010万 | +3.32% |
| 11/13 | 1,383 | 1,396 | 1,382 | 1,390 | +0.51% | 4,400 | 191億3620万 | +2.81% |
| 11/12 | 1,382 | 1,387 | 1,379 | 1,383 | -0.29% | 2,600 | 190億3983万 | +2.52% |
| 11/11 | 1,371 | 1,390 | 1,370 | 1,387 | +1.17% | 3,700 | 190億9490万 | +3.05% |
| 11/10 | （5%ルール）足立建一郎（7.52%）ベニア商会（26.21%） |
| 11/10 | 1,365 | 1,380 | 1,360 | 1,371 | +0.07% | 4,400 | 188億7462万 | +2.24% |
| 11/07 | （5%ルール）ベニア商会（26.21%）住友林業（3%） |
| 11/07 | （5%ルール）足立建一郎（7.52%） |
| 11/07 | 1,373 | 1,391 | 1,370 | 1,370 | -2.21% | 4,000 | 188億6086万 | +2.39% |
| 11/06 | 1,417 | 1,417 | 1,372 | 1,401 | -1.13% | 12,700 | 192億8763万 | +4.94% |
| 11/05 | 1,370 | 1,417 | 1,348 | 1,417 | +5.27% | 40,000 | 195億791万 | +6.46% |
| 11/04 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ |
| 11/04 | 1,325 | 1,358 | 1,325 | 1,346 | +1.89% | 6,900 | 185億3045万 | +1.43% |
| 10/31 | 1,329 | 1,329 | 1,320 | 1,321 | -0.6% | 2,000 | 181億8627万 | -0.45% |
| 10/30 | 1,349 | 1,349 | 1,329 | 1,329 | -1.19% | 1,600 | 182億9641万 | +0.08% |
| 10/29 | 1,355 | 1,355 | 1,345 | 1,345 | -0.52% | 1,900 | 185億1668万 | +1.28% |
| 10/28 | 1,369 | 1,369 | 1,342 | 1,352 | -0.15% | 4,800 | 186億1305万 | +1.81% |
| 10/27 | 1,355 | 1,355 | 1,339 | 1,354 | -0.07% | 3,700 | 186億4058万 | +2.03% |
| 10/24 | 1,356 | 1,356 | 1,339 | 1,355 | +0.89% | 8,800 | 186億5435万 | +2.26% |
| 10/23 | 1,338 | 1,349 | 1,338 | 1,343 | +0.37% | 3,400 | 184億8915万 | +1.44% |
| 10/22 | 1,338 | 1,349 | 1,334 | 1,338 | -0.74% | 3,500 | 184億2031万 | +1.13% |
| 10/21 | 1,338 | 1,348 | 1,323 | 1,348 | +1.13% | 3,100 | 185億5798万 | +1.97% |
| 10/20 | 1,336 | 1,344 | 1,320 | 1,333 | +0.15% | 3,500 | 183億5148万 | +0.91% |
| 10/17 | 1,335 | 1,335 | 1,328 | 1,331 | -0.15% | 1,800 | 183億2394万 | +0.83% |
| 10/16 | 1,330 | 1,333 | 1,315 | 1,333 | +1.06% | 2,100 | 183億5148万 | +1.06% |
| 10/15 | 1,319 | 1,323 | 1,316 | 1,319 | +0.61% | 1,700 | 181億5874万 | 0% |
| 10/14 | 1,333 | 1,333 | 1,300 | 1,311 | -1.8% | 6,900 | 180億4860万 | -0.68% |
| 10/10 | 1,348 | 1,348 | 1,335 | 1,335 | -0.89% | 2,900 | 183億7901万 | +1.06% |
| 10/09 | 1,347 | 1,348 | 1,340 | 1,347 | +0.3% | 5,400 | 185億4421万 | +2.05% |
| 10/08 | 1,329 | 1,345 | 1,320 | 1,343 | +2.21% | 14,400 | 184億8915万 | +1.67% |
| 10/07 | 1,301 | 1,322 | 1,301 | 1,314 | +1.31% | 3,700 | 180億8990万 | -0.61% |
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。
