| 2026 |
| 10/02 | 1,445 | 1,447 | 1,431 | 1,431 | -1.11% | 3,100 | - | -2.05% |
| 10/01 | 1,455 | 1,455 | 1,435 | 1,447 | +0.14% | 2,400 | - | -1.03% |
| 09/30 | 1,442 | 1,452 | 1,440 | 1,445 | +0.42% | 3,000 | - | -1.16% |
| 09/29 | 1,440 | 1,440 | 1,433 | 1,439 | -0.83% | 2,100 | - | -1.57% |
| 09/28 | 1,450 | 1,455 | 1,450 | 1,451 | +0.07% | 4,000 | - | -0.75% |
| 09/25 | 1,440 | 1,451 | 1,440 | 1,450 | +0.69% | 2,100 | - | -0.82% |
| 09/24 | 1,441 | 1,452 | 1,440 | 1,440 | -0.69% | 3,800 | - | -1.57% |
| 09/18 | 1,456 | 1,456 | 1,443 | 1,450 | -0.41% | 2,000 | - | -0.96% |
| 09/17 | 1,455 | 1,458 | 1,433 | 1,456 | +0.21% | 3,000 | - | -0.61% |
| 09/16 | 1,460 | 1,464 | 1,422 | 1,453 | -0.55% | 4,500 | - | -0.82% |
| 09/15 | 1,465 | 1,465 | 1,461 | 1,461 | -0.14% | 1,400 | - | -0.34% |
| 09/14 | 1,470 | 1,470 | 1,463 | 1,463 | 0% | 1,100 | - | -0.2% |
| 09/11 | 1,466 | 1,475 | 1,462 | 1,463 | -0.2% | 1,700 | - | -0.27% |
| 09/10 | 1,465 | 1,471 | 1,465 | 1,466 | +0.07% | 2,400 | - | -0.07% |
| 09/09 | 1,471 | 1,473 | 1,465 | 1,465 | -0.48% | 1,100 | - | -0.14% |
| 09/08 | 1,466 | 1,474 | 1,466 | 1,472 | -0.2% | 1,000 | - | +0.41% |
| 09/07 | 1,465 | 1,475 | 1,463 | 1,475 | +0.55% | 2,500 | - | +0.68% |
| 09/04 | 1,470 | 1,470 | 1,467 | 1,467 | -0.47% | 1,700 | - | +0.2% |
| 09/03 | 1,475 | 1,475 | 1,473 | 1,474 | -0.14% | 600 | - | +0.68% |
| 09/02 | 1,480 | 1,480 | 1,476 | 1,476 | -0.27% | 1,500 | - | +0.96% |
| 09/01 | 1,475 | 1,480 | 1,475 | 1,480 | +0.41% | 2,500 | - | +1.37% |
| 08/31 | 1,480 | 1,480 | 1,471 | 1,474 | 0% | 2,500 | - | +1.1% |
| 08/28 | 1,478 | 1,479 | 1,466 | 1,474 | -0.27% | 5,100 | - | +1.31% |
| 08/27 | 1,469 | 1,478 | 1,467 | 1,478 | +0.75% | 6,400 | - | +1.72% |
| 08/26 | 1,466 | 1,469 | 1,464 | 1,467 | +0.55% | 3,300 | - | +1.1% |
| 08/25 | 1,450 | 1,460 | 1,450 | 1,459 | +0.69% | 2,300 | - | +0.69% |
| 08/24 | 1,446 | 1,450 | 1,445 | 1,449 | +0.49% | 2,700 | - | +0.07% |
| 08/21 | 1,454 | 1,454 | 1,441 | 1,442 | -0.83% | 2,700 | - | -0.35% |
| 08/20 | 1,443 | 1,454 | 1,442 | 1,454 | +0.48% | 2,900 | - | +0.48% |
| 08/19 | 1,462 | 1,463 | 1,445 | 1,447 | -0.96% | 2,600 | - | +0.14% |
| 08/18 | 1,473 | 1,473 | 1,461 | 1,461 | -0.88% | 2,000 | - | +1.18% |
| 08/17 | 1,475 | 1,475 | 1,463 | 1,474 | +0.07% | 2,600 | - | +2.22% |
| 08/14 | 1,470 | 1,474 | 1,462 | 1,473 | +0.2% | 1,700 | - | +2.29% |
| 08/13 | 1,460 | 1,475 | 1,457 | 1,470 | +0.14% | 3,900 | - | +2.23% |
| 08/12 | 1,466 | 1,470 | 1,462 | 1,468 | -0.2% | 1,400 | - | +2.3% |
| 08/10 | 1,467 | 1,472 | 1,460 | 1,471 | +0.27% | 4,100 | - | +2.65% |
| 08/07 | 1,470 | 1,480 | 1,465 | 1,467 | -0.14% | 2,500 | - | +2.59% |
| 08/06 | 1,459 | 1,474 | 1,455 | 1,469 | +0.69% | 4,200 | - | +2.87% |
| 08/05 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,456 | 1,459 | 1,446 | 1,459 | +0.21% | 1,900 | - | +2.39% |
| 08/04 | 1,440 | 1,486 | 1,440 | 1,456 | +1.39% | 6,000 | - | +2.32% |
| 08/03 | 1,453 | 1,453 | 1,430 | 1,436 | -1.1% | 2,300 | - | +0.98% |
| 07/31 | 1,460 | 1,460 | 1,440 | 1,452 | -0.55% | 4,100 | - | +2.18% |
| 07/30 | 1,438 | 1,460 | 1,438 | 1,460 | +1.53% | 3,600 | - | +2.96% |
| 07/29 | 1,437 | 1,478 | 1,437 | 1,438 | +1.05% | 10,900 | - | +1.7% |
| 07/28 | 1,428 | 1,429 | 1,423 | 1,423 | +0.14% | 1,800 | - | +0.85% |
| 07/27 | 1,414 | 1,431 | 1,414 | 1,421 | +0.5% | 2,600 | - | +0.85% |
| 07/24 | 1,420 | 1,420 | 1,414 | 1,414 | -0.63% | 2,700 | - | +0.5% |
| 07/23 | 1,423 | 1,424 | 1,420 | 1,423 | -0.07% | 1,200 | - | +1.28% |
| 07/22 | 1,419 | 1,427 | 1,415 | 1,424 | -0.21% | 2,000 | - | +1.5% |
| 07/21 | 1,427 | 1,428 | 1,417 | 1,427 | 0% | 1,800 | - | +1.86% |
| 07/17 | 1,450 | 1,450 | 1,425 | 1,427 | 0% | 7,400 | - | +2% |
| 07/16 | 1,428 | 1,428 | 1,423 | 1,427 | +0.28% | 4,700 | - | +2.22% |
| 07/15 | 1,418 | 1,424 | 1,418 | 1,423 | +0.35% | 5,100 | - | +2.08% |
| 07/14 | 1,420 | 1,420 | 1,418 | 1,418 | 0% | 2,300 | - | +1.87% |
| 07/13 | 1,418 | 1,419 | 1,416 | 1,418 | +0.14% | 1,900 | - | +1.94% |
| 07/10 | 1,416 | 1,418 | 1,416 | 1,416 | 0% | 2,100 | - | +1.94% |
| 07/09 | 1,419 | 1,419 | 1,415 | 1,416 | +0.07% | 1,300 | - | +2.02% |
| 07/08 | 1,410 | 1,415 | 1,406 | 1,415 | +0.35% | 1,300 | - | +2.09% |
| 07/07 | 1,410 | 1,410 | 1,408 | 1,410 | +0.07% | 1,800 | - | +1.95% |
| 07/06 | 1,410 | 1,410 | 1,405 | 1,409 | -0.07% | 2,000 | - | +2.03% |
| 07/03 | 1,398 | 1,410 | 1,398 | 1,410 | +0.86% | 1,700 | - | +2.17% |
| 07/02 | 1,409 | 1,409 | 1,398 | 1,398 | -0.78% | 3,700 | - | +1.3% |
| 07/01 | 1,410 | 1,410 | 1,397 | 1,409 | -0.56% | 2,900 | - | +2.1% |
| 06/30 | 1,414 | 1,418 | 1,408 | 1,417 | +0.35% | 1,200 | - | +2.76% |
| 06/29 | 1,407 | 1,419 | 1,404 | 1,412 | +0.36% | 7,900 | - | +2.47% |
| 06/26 | 1,380 | 1,407 | 1,380 | 1,407 | +1.96% | 4,400 | - | +2.25% |
| 06/25 | 1,380 | 1,380 | 1,371 | 1,380 | +0.73% | 2,400 | - | +0.36% |
| 06/24 | （IR情報）15:30 株式会社キョウワの株式取得(子会社化)に関するお知らせ |
| 06/24 | 1,366 | 1,377 | 1,366 | 1,370 | +0.07% | 1,500 | - | -0.36% |
| 06/23 | 1,369 | 1,369 | 1,367 | 1,369 | +0.29% | 1,500 | - | -0.51% |
| 06/22 | 1,365 | 1,369 | 1,365 | 1,365 | -0.29% | 2,700 | - | -0.87% |
| 06/19 | 1,371 | 1,371 | 1,366 | 1,369 | -0.15% | 2,400 | - | -0.58% |
| 06/18 | 1,369 | 1,380 | 1,369 | 1,371 | +0.07% | 1,800 | - | -0.51% |
| 06/17 | 1,372 | 1,375 | 1,365 | 1,370 | +0.44% | 3,600 | - | -0.58% |
| 06/16 | 1,371 | 1,375 | 1,363 | 1,364 | -0.73% | 4,100 | - | -1.09% |
| 06/15 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 06/15 | 1,373 | 1,395 | 1,366 | 1,374 | +0.07% | 4,700 | - | -0.43% |
| 06/12 | 1,379 | 1,389 | 1,362 | 1,373 | -0.15% | 3,200 | - | -0.58% |
| 06/11 | 1,375 | 1,385 | 1,375 | 1,375 | -0.07% | 1,300 | - | -0.51% |
| 06/10 | 1,384 | 1,387 | 1,376 | 1,376 | -0.58% | 3,300 | - | -0.51% |
| 06/09 | 1,374 | 1,385 | 1,374 | 1,384 | +0.73% | 1,600 | - | 0% |
| 06/08 | 1,378 | 1,380 | 1,373 | 1,374 | -0.36% | 3,000 | - | -0.79% |
| 06/05 | 1,360 | 1,393 | 1,360 | 1,379 | +1.47% | 3,600 | - | -0.58% |
| 06/04 | 1,351 | 1,370 | 1,351 | 1,359 | +0.67% | 6,200 | - | -2.09% |
| 06/03 | 1,360 | 1,368 | 1,350 | 1,350 | -0.81% | 8,200 | - | -2.81% |
| 06/02 | 1,375 | 1,387 | 1,361 | 1,361 | -1.02% | 8,700 | - | -2.23% |
| 06/01 | 1,418 | 1,418 | 1,374 | 1,375 | -2.69% | 6,600 | - | -1.36% |
| 05/29 | 1,412 | 1,413 | 1,409 | 1,413 | +0.28% | 2,000 | - | +1.22% |
| 05/28 | （IR情報）15:30 組織変更及び役職の異動に関するお知らせ |
| 05/28 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/28 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/28 | 1,388 | 1,410 | 1,388 | 1,409 | +1.51% | 5,700 | - | +0.93% |
| 05/27 | 1,377 | 1,388 | 1,377 | 1,388 | +0.8% | 3,400 | - | -0.57% |
| 05/26 | 1,379 | 1,382 | 1,375 | 1,377 | +0.15% | 2,300 | - | -1.5% |
| 05/25 | 1,376 | 1,380 | 1,375 | 1,375 | -0.07% | 3,600 | - | -1.79% |
| 05/22 | 1,387 | 1,389 | 1,375 | 1,376 | -0.65% | 3,900 | - | -1.92% |
| 05/21 | 1,388 | 1,388 | 1,376 | 1,385 | +0.29% | 3,600 | - | -1.49% |
| 05/20 | 1,402 | 1,402 | 1,380 | 1,381 | -1.5% | 2,900 | - | -1.99% |
| 05/19 | 1,374 | 1,403 | 1,374 | 1,402 | +2.04% | 8,700 | - | -0.78% |
| 05/18 | 1,382 | 1,386 | 1,374 | 1,374 | -0.87% | 6,100 | - | -3.03% |
| 05/15 | 1,380 | 1,386 | 1,375 | 1,386 | +0.8% | 3,400 | - | -2.39% |
| 05/14 | 1,391 | 1,391 | 1,374 | 1,375 | -1.72% | 14,500 | - | -3.44% |
| 05/13 | 1,386 | 1,399 | 1,386 | 1,399 | +0.58% | 5,600 | - | -1.96% |
| 05/12 | 1,392 | 1,396 | 1,388 | 1,391 | -0.22% | 6,500 | - | -2.73% |
| 05/11 | 1,401 | 1,402 | 1,393 | 1,394 | -0.5% | 5,000 | - | -2.79% |
| 05/08 | （IR情報）15:30 中期経営計画の数値目標の修正に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
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。
