| 2026 |
| 04/23 | 1,820 | 1,833 | 1,789 | 1,799 | -2.44% | 288,800 | 3768億3812万 | -4.05% |
| 04/22 | 1,846 | 1,858 | 1,828 | 1,844 | +0.05% | 224,700 | 3862億6431万 | -1.76% |
| 04/21 | 1,890 | 1,894 | 1,840 | 1,843 | -2.44% | 336,600 | 3860億5484万 | -1.81% |
| 04/20 | 1,912 | 1,926 | 1,889 | 1,889 | -0.94% | 184,300 | 3956億9050万 | +0.75% |
| 04/17 | 1,910 | 1,918 | 1,901 | 1,907 | -0.42% | 151,300 | 3994億6097万 | +1.92% |
| 04/16 | 1,927 | 1,937 | 1,909 | 1,915 | 0% | 179,000 | 4011億3674万 | +2.63% |
| 04/15 | 1,893 | 1,915 | 1,888 | 1,915 | +1.27% | 212,400 | 4011億3674万 | +2.85% |
| 04/14 | 1,891 | 1,906 | 1,888 | 1,891 | +0.11% | 150,100 | 3961億944万 | +1.83% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.76%義務消失 |
| 04/13 | 1,873 | 1,891 | 1,873 | 1,889 | +0.48% | 192,300 | 3956億9050万 | +1.89% |
| 04/10 | 1,900 | 1,911 | 1,873 | 1,880 | -1% | 188,900 | 3938億526万 | +1.57% |
| 04/09 | 1,920 | 1,953 | 1,894 | 1,899 | -0.94% | 348,000 | 3977億8521万 | +2.7% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 1,594,110株（0.76%）新規 |
| 04/08 | 1,925 | 1,939 | 1,912 | 1,917 | -0.98% | 303,600 | 4015億5568万 | +3.85% |
| 04/07 | （5%ルール）川野商事（18.33%）川野光世（1.76%）川野澄人（1.79%）川野幸夫（1.68%） |
| 04/07 | 1,924 | 1,942 | 1,916 | 1,936 | +0.52% | 245,700 | 4055億3563万 | +5.05% |
| 04/06 | 1,917 | 1,936 | 1,915 | 1,926 | +0.68% | 169,500 | 4034億4092万 | +4.5% |
| 04/03 | 1,919 | 1,935 | 1,907 | 1,913 | -0.47% | 194,700 | 4007億1780万 | +3.8% |
| 04/02 | 1,888 | 1,943 | 1,888 | 1,922 | +0.52% | 313,400 | 4026億304万 | +4.34% |
| 04/01 | 1,889 | 1,918 | 1,877 | 1,912 | +0.79% | 355,000 | 4005億833万 | +3.74% |
| 04/01 | 株式分割 1→5 |
| 03/31 | 1,855 | 1,910 | 1,853 | 1,897 | +2.49% | 577,500 | 3973億6626万 | +2.87% |
| 03/30 | 1,804 | 1,860 | 1,798 | 1,851 | -0.28% | 551,600 | 3877億3060万 | +0.38% |
| 03/27 | 1,839 | 1,861 | 1,833 | 1,856 | +1.5% | 615,500 | 3888億1985万 | +0.55% |
| 03/26 | 1,839 | 1,839 | 1,817 | 1,829 | -0.17% | 280,500 | 3830億8035万 | -0.99% |
| 03/25 | 1,840 | 1,842 | 1,822 | 1,832 | +0.59% | 237,000 | 3837億5066万 | -0.92% |
| 03/24 | 1,817 | 1,824 | 1,806 | 1,821 | +1.89% | 212,000 | 3814億8837万 | -1.56% |
| 03/23 | 1,809 | 1,809 | 1,782 | 1,787 | -1.19% | 325,000 | 3744億825万 | -3.49% |
| 03/19 | 1,840 | 1,846 | 1,809 | 1,809 | -2.41% | 386,500 | 3789億3283万 | -2.53% |
| 03/18 | 1,840 | 1,854 | 1,827 | 1,854 | +1.61% | 218,500 | 3882億7523万 | -0.24% |
| 03/17 | 1,827 | 1,830 | 1,817 | 1,824 | +1.13% | 129,500 | 3821億1678万 | -1.77% |
| 03/16 | 1,796 | 1,818 | 1,794 | 1,804 | +0.8% | 209,000 | 3778億4358万 | -2.86% |
| 03/13 | 1,772 | 1,807 | 1,772 | 1,789 | +0.33% | 252,000 | 3748億2720万 | -3.64% |
| 03/12 | 1,803 | 1,804 | 1,770 | 1,784 | -1.11% | 438,000 | 3736億1227万 | -4.06% |
| 03/11 | 1,800 | 1,823 | 1,790 | 1,804 | +0.36% | 318,500 | 3778億168万 | -2.98% |
| 03/10 | 1,832 | 1,832 | 1,795 | 1,797 | -1.08% | 303,000 | 3764億6107万 | -3.22% |
| 03/09 | 1,800 | 1,822 | 1,776 | 1,817 | -0.41% | 417,000 | 3805億6670万 | -2.11% |
| 03/06 | 1,820 | 1,834 | 1,804 | 1,824 | +0.08% | 237,500 | 3821億1678万 | -1.61% |
| 03/05 | 1,851 | 1,862 | 1,821 | 1,823 | -0.52% | 292,500 | 3818億2352万 | -1.52% |
| 03/04 | 1,831 | 1,839 | 1,810 | 1,832 | -0.41% | 319,500 | 3838億3444万 | -0.9% |
| 03/03 | 1,907 | 1,914 | 1,840 | 1,840 | -3.99% | 599,500 | 3854億2642万 | -0.33% |
| 03/02 | 1,928 | 1,936 | 1,908 | 1,916 | -0.5% | 268,000 | 4014億3000万 | +3.98% |
| 02/27 | 1,911 | 1,928 | 1,902 | 1,926 | +0.84% | 272,000 | 4034億4092万 | +4.84% |
| 02/26 | 1,946 | 1,949 | 1,910 | 1,910 | -1.39% | 356,500 | 4000億8939万 | +4.31% |
| 02/25 | 1,934 | 1,952 | 1,923 | 1,937 | +0.18% | 371,500 | 4057億4510万 | +5.96% |
| 02/24 | 1,916 | 1,951 | 1,895 | 1,934 | +2.31% | 377,000 | 4050億3290万 | +6.07% |
| 02/20 | 1,910 | 1,910 | 1,888 | 1,890 | -0.75% | 214,500 | 3958億9997万 | +4.19% |
| 02/19 | 1,900 | 1,910 | 1,876 | 1,904 | +0.73% | 295,000 | 3988億7445万 | +5.32% |
| 02/18 | 1,893 | 1,908 | 1,883 | 1,890 | +1.32% | 253,000 | 3959億8376万 | +4.91% |
| 02/17 | 1,870 | 1,879 | 1,860 | 1,866 | +0.23% | 198,500 | 3908億3077万 | +3.94% |
| 02/16 | 1,883 | 1,888 | 1,850 | 1,862 | -1.12% | 288,500 | 3899億5099万 | +4.06% |
| 02/13 | 1,891 | 1,900 | 1,874 | 1,883 | -0.3% | 276,500 | 3943億4988万 | +5.59% |
| 02/12 | 1,866 | 1,905 | 1,859 | 1,888 | +1.73% | 457,500 | 3955億2292万 | +6.26% |
| 02/10 | 1,838 | 1,878 | 1,829 | 1,856 | +1.65% | 485,500 | 3887億7796万 | +4.86% |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,831 | 1,831 | 1,805 | 1,826 | +0.66% | 264,000 | 3824億5194万 | +3.5% |
| 02/06 | 1,824 | 1,831 | 1,803 | 1,814 | -0.56% | 248,500 | 3799億3829万 | +3.12% |
| 02/05 | 1,839 | 1,840 | 1,820 | 1,824 | +0.22% | 207,000 | 3820億7489万 | +3.93% |
| 02/04 | 1,790 | 1,823 | 1,788 | 1,820 | +1.65% | 256,500 | 3812億3701万 | +4% |
| 02/03 | 1,761 | 1,797 | 1,760 | 1,790 | +1.65% | 247,500 | 3750億3667万 | +2.6% |
| 02/02 | 1,787 | 1,787 | 1,755 | 1,761 | -0.81% | 301,000 | 3689億6201万 | +1.11% |
| 01/30 | 1,751 | 1,776 | 1,750 | 1,776 | +1.49% | 286,500 | 3719億7839万 | +2.06% |
| 01/29 | 1,749 | 1,761 | 1,733 | 1,750 | +0.06% | 319,500 | 3665億3215万 | +0.79% |
| 01/28 | 1,774 | 1,774 | 1,748 | 1,749 | -1.4% | 325,500 | 3663億2268万 | +0.8% |
| 01/27 | 1,780 | 1,782 | 1,752 | 1,774 | +0.77% | 393,000 | 3715億1756万 | +2.4% |
| 01/26 | 1,772 | 1,778 | 1,760 | 1,760 | -0.68% | 265,500 | 3686億6875万 | +1.85% |
| 01/23 | 1,778 | 1,789 | 1,768 | 1,772 | -0.24% | 168,500 | 3711億8240万 | +2.84% |
| 01/22 | 1,791 | 1,791 | 1,765 | 1,776 | +0.05% | 226,500 | 3720億6218万 | +3.27% |
| 01/21 | 1,818 | 1,818 | 1,766 | 1,775 | -2.42% | 315,500 | 3718億9460万 | +3.52% |
| 01/20 | 1,820 | 1,836 | 1,810 | 1,819 | +0.45% | 460,000 | 3811億1132万 | +6.52% |
| 01/19 | 1,766 | 1,823 | 1,760 | 1,811 | +5.3% | 554,500 | 3793億9366万 | +6.54% |
| 01/16 | 1,738 | 1,738 | 1,714 | 1,720 | -1.25% | 184,000 | 3602億8992万 | +1.59% |
| 01/15 | 1,740 | 1,746 | 1,734 | 1,742 | +0.3% | 219,500 | 3648億5638万 | +3.13% |
| 01/14 | 1,719 | 1,737 | 1,715 | 1,737 | +1.02% | 210,000 | 3637億6713万 | +3.12% |
| 01/13 | （IR情報）15:00 株式会社ブルーゾーンプロパティマネジメントの設立に関するお知らせ |
| 01/13 | （IR情報）15:00 当社および子会社における組織改正および役員の異動、人事異動に関するお知らせ |
| 01/13 | 1,732 | 1,734 | 1,711 | 1,719 | +0.21% | 257,000 | 3600億8045万 | +2.26% |
| 01/09 | 1,713 | 1,725 | 1,704 | 1,715 | +0.4% | 208,500 | 3593億2635万 | +2.23% |
| 01/08 | 1,720 | 1,724 | 1,706 | 1,709 | -1.69% | 249,500 | 3579億195万 | +1.88% |
| 01/07 | 1,716 | 1,738 | 1,698 | 1,738 | +1.05% | 366,500 | 3640億6039万 | +3.58% |
| 01/06 | 1,708 | 1,729 | 1,702 | 1,720 | +1.44% | 247,500 | 3602億8992万 | +2.56% |
| 01/05 | 1,705 | 1,709 | 1,691 | 1,696 | -0.34% | 208,500 | 3551億7883万 | +1.11% |
| 2025 |
| 12/30 | 1,720 | 1,720 | 1,701 | 1,701 | -0.79% | 120,500 | 3563億9376万 | +1.33% |
| 12/29 | 1,720 | 1,720 | 1,699 | 1,715 | +0.83% | 212,000 | 3592億4256万 | +2.08% |
| 12/26 | 1,703 | 1,711 | 1,692 | 1,701 | -0.13% | 108,500 | 3562億6808万 | +1.18% |
| 12/25 | 1,706 | 1,715 | 1,700 | 1,703 | -0.36% | 100,000 | 3567億2891万 | +1.31% |
| 12/24 | 1,700 | 1,720 | 1,696 | 1,709 | +0.14% | 203,000 | 3580億2763万 | +1.68% |
| 12/23 | 1,692 | 1,711 | 1,692 | 1,707 | +0.85% | 154,500 | 3575億2490万 | +1.53% |
| 12/22 | 1,723 | 1,723 | 1,692 | 1,692 | -1.29% | 232,000 | 3545億852万 | +0.68% |
| 12/19 | 1,680 | 1,718 | 1,680 | 1,715 | +2.04% | 512,500 | 3591億5877万 | +1.88% |
| 12/18 | 1,673 | 1,690 | 1,668 | 1,680 | +1.2% | 296,500 | 3519億9487万 | -0.21% |
| 12/17 | 1,650 | 1,660 | 1,640 | 1,660 | +0.58% | 156,500 | 3478億545万 | -1.52% |
| 12/16 | 1,680 | 1,690 | 1,648 | 1,651 | -2.58% | 212,000 | 3457億9453万 | -2.15% |
| 12/15 | 1,650 | 1,703 | 1,650 | 1,695 | +3.71% | 276,000 | 3549億6936万 | +0.51% |
| 12/12 | 1,641 | 1,643 | 1,623 | 1,634 | +0.85% | 223,500 | 3422億7542万 | -2.91% |
| 12/11 | 1,610 | 1,636 | 1,596 | 1,620 | +0.63% | 335,500 | 3393億8472万 | -3.62% |
| 12/10 | 1,625 | 1,625 | 1,605 | 1,610 | -0.9% | 203,000 | 3372億4812万 | -4.11% |
| 12/09 | 1,623 | 1,631 | 1,615 | 1,625 | +0.23% | 238,500 | 3403億639万 | -3.12% |
| 12/08 | 1,634 | 1,637 | 1,618 | 1,621 | -0.81% | 202,000 | 3395億1041万 | -3.24% |
| 12/05 | 1,662 | 1,668 | 1,630 | 1,634 | -1.39% | 406,500 | 3422億7542万 | -2.33% |
| 12/04 | 1,660 | 1,668 | 1,652 | 1,657 | +0.55% | 186,000 | 3470億9325万 | -0.84% |
| 12/03 | 1,680 | 1,694 | 1,636 | 1,648 | -2.78% | 443,000 | 3452億801万 | -1.26% |
| 12/02 | 1,712 | 1,712 | 1,688 | 1,695 | -0.99% | 266,000 | 3550億9504万 | +1.51% |
| 12/01 | 1,700 | 1,724 | 1,699 | 1,712 | -0.34% | 240,000 | 3586億5604万 | +2.65% |
| 11/28 | 1,719 | 1,731 | 1,709 | 1,718 | -0.41% | 215,000 | 3598億7098万 | +3.06% |
| 11/27 | 1,726 | 1,739 | 1,710 | 1,725 | -0.82% | 169,500 | 3613億3727万 | +3.54% |
| 11/26 | 1,727 | 1,748 | 1,725 | 1,739 | +0.2% | 235,500 | 3643億1176万 | +4.46% |
| 11/25 | 1,753 | 1,755 | 1,733 | 1,736 | 0% | 238,000 | 3635億9956万 | +4.44% |
| 11/21 | 1,726 | 1,767 | 1,726 | 1,736 | +1.81% | 668,500 | 3635億9956万 | +4.63% |
| 11/20 | 1,716 | 1,727 | 1,704 | 1,705 | -0.26% | 225,500 | 3571億4785万 | +2.83% |
| 11/19 | 1,697 | 1,719 | 1,683 | 1,709 | +0.71% | 258,000 | 3580億6953万 | +3.1% |
| 11/18 | 1,690 | 1,719 | 1,686 | 1,697 | -0.69% | 226,000 | 3555億5588万 | +2.44% |
| 11/17 | 1,723 | 1,729 | 1,690 | 1,709 | -1.43% | 215,000 | 3580億2763万 | +3.15% |
| 11/14 | 1,750 | 1,765 | 1,725 | 1,734 | -1.21% | 194,500 | 3632億2251万 | +4.65% |
| 11/13 | 1,772 | 1,778 | 1,745 | 1,755 | +1.15% | 306,000 | 3676億6329万 | +5.99% |
| 11/12 | 1,700 | 1,759 | 1,683 | 1,735 | +3.76% | 580,000 | 3634億7387万 | +4.85% |
| 11/11 | 1,662 | 1,683 | 1,647 | 1,672 | +2.64% | 558,000 | 3503億1910万 | +0.99% |
| 11/10 | （IR情報）15:00 株式分割及び株式分割に伴う定款の一部変更並びに株主優待制度の一部変更について |
| 11/10 | （IR情報）15:00 上場廃止となった子会社(株式会社ヤオコー)に関する決算開示について |
| 11/10 | 1,633 | 1,645 | 1,605 | 1,629 | +0.68% | 408,000 | 3413億1186万 | -1.67% |
| 11/07 | 1,615 | 1,618 | 1,594 | 1,618 | +1.88% | 197,000 | 3390億768万 | -2.45% |
| 11/06 | 1,623 | 1,644 | 1,581 | 1,589 | +1.66% | 483,000 | 3327億6544万 | -4.59% |
| 11/05 | 1,563 | 1,576 | 1,554 | 1,563 | -0.05% | 249,500 | 3273億1920万 | - |
| 11/04 | 1,560 | 1,564 | 1,537 | 1,563 | -0.42% | 301,000 | 3274億8678万 | - |
| 10/31 | 1,560 | 1,584 | 1,560 | 1,570 | -0.51% | 236,000 | 3288億6928万 | - |
| 10/30 | 1,571 | 1,580 | 1,554 | 1,578 | +0.38% | 414,000 | 3305億4505万 | - |
| 10/29 | 1,603 | 1,607 | 1,572 | 1,572 | -3.14% | 357,500 | 3292億8823万 | - |
| 10/28 | 1,660 | 1,666 | 1,607 | 1,623 | -2.23% | 536,500 | 3399億7124万 | - |
| 10/27 | 1,667 | 1,674 | 1,660 | 1,660 | +0.07% | 152,500 | 3477億2166万 | - |
| 10/24 | 1,681 | 1,685 | 1,659 | 1,659 | -1.47% | 237,500 | 3474億7030万 | - |
| 10/23 | 1,692 | 1,700 | 1,674 | 1,684 | -0.5% | 188,500 | 3526億6518万 | - |
| 10/22 | 1,692 | 1,706 | 1,692 | 1,692 | 0% | 209,000 | 3544億2473万 | - |
| 10/21 | 1,669 | 1,703 | 1,666 | 1,692 | +1.4% | 248,500 | 3544億2473万 | - |
| 10/20 | 1,691 | 1,697 | 1,668 | 1,669 | -0.1% | 220,500 | 3495億2311万 | - |
| 10/17 | 1,695 | 1,703 | 1,662 | 1,670 | -1.5% | 247,000 | 3498億5827万 | - |
| 10/16 | 1,700 | 1,711 | 1,685 | 1,696 | -0.32% | 221,000 | 3551億7883万 | - |
| 10/15 | 1,716 | 1,717 | 1,690 | 1,701 | +0.25% | 141,500 | 3563億997万 | - |
| 10/14 | 1,672 | 1,720 | 1,660 | 1,697 | +0.28% | 294,500 | 3554億3019万 | - |
| 10/10 | 1,685 | 1,715 | 1,682 | 1,692 | -1.36% | 214,000 | 3544億2473万 | - |
| 10/09 | 1,692 | 1,718 | 1,690 | 1,715 | +0.85% | 250,000 | 3593億2635万 | - |
| 10/08 | 1,730 | 1,734 | 1,700 | 1,701 | -1.68% | 286,500 | 3563億997万 | - |
| 10/07 | 1,762 | 1,771 | 1,709 | 1,730 | -1.82% | 379,000 | 3623億8463万 | - |
| 10/06 | （5%ルール）川野光世（1.78%）川野商事（18.33%）川野澄人（1.79%）川野幸夫（1.68%） |
| 10/06 | （5%ルール）川野清巳（1.93%）川野純子（0.2%）川野パートナーズ（10.1%）川野友康（1.12%） |
| 10/06 | 1,760 | 1,775 | 1,721 | 1,762 | +2.92% | 302,000 | 3690億8769万 | - |
| 10/03 | 1,668 | 1,734 | 1,660 | 1,712 | +2.12% | 467,000 | 3586億1415万 | - |
| 10/02 | 1,760 | 1,760 | 1,644 | 1,676 | -4.21% | 632,000 | 3511億5726万 | - |
| 10/01 | （IR情報）15:00 株式会社文化堂の株式取得(完全子会社化)に関するお知らせ |
| 10/01 | （IR情報）15:00 デライトホールディングス株式会社の株式取得(連結子会社化)に関するお知らせ |
| 10/01 | （IR情報）15:00 上場廃止となった子会社(株式会社ヤオコー)の剰余金の配当に関するお知らせ |
| 10/01 | （IR情報）15:00 人事異動に関するお知らせ |
| 10/01 | （IR情報）15:00 連結子会社からの配当金受領に関するお知らせ |
| 10/01 | （IR情報）15:00 株式会社ブルーゾーンホールディングスの設立及び子会社の現物配当による孫会社の異動(グループ内組織再編)に関するお知らせ |
| 10/01 | 1,865 | 1,865 | 1,740 | 1,750 | 0% | 365,500 | 3665億7433万 | - |
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。
