| 2026 |
| 04/15 | 1,440 | 1,440 | 1,411 | 1,411 | -2.01% | 3,800 | 194億2531万 | -8.26% |
| 04/14 | 1,458 | 1,458 | 1,440 | 1,440 | -1.03% | 2,500 | 198億2455万 | -6.92% |
| 04/13 | 1,490 | 1,491 | 1,453 | 1,455 | +0.14% | 3,500 | 200億3106万 | -6.43% |
| 04/10 | 1,462 | 1,467 | 1,451 | 1,453 | -1.96% | 1,600 | 200億352万 | -7.16% |
| 04/09 | 1,458 | 1,482 | 1,458 | 1,482 | +1.86% | 2,500 | 204億277万 | -5.79% |
| 04/08 | （5%ルール）ベニア商会（0%）住友林業（29.21%） |
| 04/08 | 1,436 | 1,455 | 1,426 | 1,455 | +2.03% | 4,100 | 200億3106万 | -7.91% |
| 04/07 | 1,428 | 1,442 | 1,421 | 1,426 | -0.14% | 3,500 | 196億3181万 | -10.26% |
| 04/06 | 1,457 | 1,457 | 1,426 | 1,428 | -1.04% | 3,900 | 196億5935万 | -10.75% |
| 04/03 | 1,454 | 1,459 | 1,442 | 1,443 | -1.16% | 7,800 | 198億6585万 | -10.32% |
| 04/02 | 1,481 | 1,483 | 1,459 | 1,460 | -0.54% | 3,300 | 200億9989万 | -9.77% |
| 04/01 | （IR情報）15:30 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 04/01 | 1,465 | 1,477 | 1,462 | 1,468 | +0.41% | 4,700 | 202億1003万 | -9.77% |
| 03/31 | 1,475 | 1,484 | 1,460 | 1,462 | -2.08% | 5,100 | 201億2743万 | -10.58% |
| 03/30 | 1,437 | 1,528 | 1,409 | 1,493 | -7.44% | 20,000 | 205億5420万 | -9.13% |
| 03/27 | 1,609 | 1,628 | 1,605 | 1,613 | -0.37% | 9,000 | 222億625万 | -2.12% |
| 03/26 | 1,608 | 1,622 | 1,608 | 1,619 | +0.68% | 3,700 | 222億8885万 | -1.7% |
| 03/25 | 1,641 | 1,641 | 1,608 | 1,608 | +0.12% | 8,000 | 221億3741万 | -2.31% |
| 03/24 | 1,583 | 1,611 | 1,583 | 1,606 | +1.58% | 5,200 | 221億988万 | -2.37% |
| 03/23 | 1,604 | 1,610 | 1,550 | 1,581 | -2.71% | 8,500 | 217億6570万 | -3.83% |
| 03/19 | 1,641 | 1,649 | 1,625 | 1,625 | -1.22% | 8,000 | 223億7145万 | -1.16% |
| 03/18 | 1,646 | 1,654 | 1,642 | 1,645 | +0.24% | 3,500 | 226億4680万 | +0.18% |
| 03/17 | 1,650 | 1,650 | 1,641 | 1,641 | -1.2% | 2,700 | 225億9173万 | +0.06% |
| 03/16 | 1,651 | 1,661 | 1,640 | 1,661 | +0.12% | 2,400 | 228億6707万 | +1.4% |
| 03/13 | 1,640 | 1,670 | 1,632 | 1,659 | -0.36% | 2,700 | 228億3953万 | +1.47% |
| 03/12 | 1,654 | 1,700 | 1,654 | 1,665 | +0.79% | 3,400 | 229億2214万 | +1.96% |
| 03/11 | 1,668 | 1,677 | 1,648 | 1,652 | +0.73% | 2,200 | 227億4316万 | +1.41% |
| 03/10 | 1,641 | 1,652 | 1,640 | 1,640 | 0% | 3,400 | 225億7796万 | +0.8% |
| 03/09 | 1,626 | 1,640 | 1,602 | 1,640 | -3.02% | 7,600 | 225億7796万 | +0.92% |
| 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 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 | （IR情報）15:30 人事異動に関するお知らせ |
| 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 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 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% |
| 11/10 | （5%ルール）足立建一郎（7.52%）ベニア商会（26.21%） |
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。
