| 2026 |
| 03/06 | 1,513 | 1,527 | 1,513 | 1,520 | -0.65% | 1,400 | 18億5440万 | -3.8% |
| 03/05 | 1,565 | 1,579 | 1,530 | 1,530 | 0% | 4,900 | 18億6660万 | -3.16% |
| 03/04 | 1,555 | 1,557 | 1,530 | 1,530 | -3.04% | 5,200 | 18億6660万 | -3.23% |
| 03/03 | 1,610 | 1,620 | 1,578 | 1,578 | -1.99% | 4,800 | 19億2516万 | -0.32% |
| 03/02 | 1,601 | 1,615 | 1,601 | 1,610 | -1.23% | 2,300 | 19億6420万 | +1.64% |
| 02/27 | 1,615 | 1,643 | 1,605 | 1,630 | +0.93% | 3,700 | 19億8860万 | +2.77% |
| 02/26 | 1,611 | 1,623 | 1,611 | 1,615 | -0.12% | 900 | 19億7030万 | +1.64% |
| 02/25 | 1,633 | 1,633 | 1,616 | 1,617 | -0.98% | 2,700 | 19億7274万 | +1.06% |
| 02/24 | 1,595 | 1,633 | 1,581 | 1,633 | +1.3% | 5,500 | 19億9226万 | +2.32% |
| 02/20 | （IR情報）16:00 取締役人事および部長人事に関するお知らせ |
| 02/20 | 1,616 | 1,623 | 1,607 | 1,612 | -0.8% | 2,400 | 19億6664万 | +1.38% |
| 02/19 | 1,637 | 1,637 | 1,623 | 1,625 | -1.63% | 6,100 | 19億8250万 | +2.59% |
| 02/18 | 1,597 | 1,686 | 1,597 | 1,652 | +2.99% | 36,100 | 20億1544万 | +4.62% |
| 02/17 | 1,600 | 1,610 | 1,590 | 1,604 | +0.25% | 2,100 | 19億5688万 | +2.1% |
| 02/16 | 1,610 | 1,610 | 1,584 | 1,600 | +0.06% | 5,200 | 19億5200万 | +2.17% |
| 02/13 | （5%ルール）正喜商事代表取締役山田史郎（5.81%） |
| 02/13 | 1,593 | 1,621 | 1,568 | 1,599 | -1.66% | 8,600 | 19億5078万 | +2.5% |
| 02/12 | 1,667 | 1,667 | 1,611 | 1,626 | -2.87% | 12,500 | 19億8372万 | +4.57% |
| 02/10 | 1,590 | 1,674 | 1,560 | 1,674 | +7.72% | 42,300 | 20億4228万 | +8.21% |
| 02/09 | 1,555 | 1,575 | 1,543 | 1,554 | +0.26% | 7,600 | 18億9588万 | +1.04% |
| 02/06 | 1,548 | 1,550 | 1,524 | 1,550 | +0.26% | 5,400 | 18億9100万 | +1.11% |
| 02/05 | 1,539 | 1,546 | 1,533 | 1,546 | +0.85% | 5,600 | 18億8612万 | +1.24% |
| 02/04 | 1,530 | 1,538 | 1,522 | 1,533 | +0.26% | 5,800 | 18億7026万 | +0.72% |
| 02/03 | 1,515 | 1,529 | 1,515 | 1,529 | +0.92% | 4,200 | 18億6538万 | +0.79% |
| 02/02 | 1,509 | 1,526 | 1,501 | 1,515 | +0.93% | 12,000 | 18億4830万 | +0.13% |
| 01/30 | 1,501 | 1,518 | 1,501 | 1,501 | -0.27% | 2,800 | 18億3122万 | -0.53% |
| 01/29 | 1,525 | 1,526 | 1,505 | 1,505 | -1.31% | 6,500 | 18億3610万 | -0.07% |
| 01/28 | （5%ルール）正喜商事代表取締役山田史郎（6.96%） |
| 01/28 | 1,554 | 1,569 | 1,525 | 1,525 | -2.87% | 8,900 | 18億6050万 | +1.4% |
| 01/27 | 1,605 | 1,605 | 1,556 | 1,570 | -0.57% | 4,800 | 19億1540万 | +4.67% |
| 01/26 | 1,560 | 1,593 | 1,557 | 1,579 | -1.62% | 11,400 | 19億2638万 | +5.69% |
| 01/23 | （5%ルール）正喜商事代表取締役山田史郎（8.25%） |
| 01/23 | 1,650 | 1,650 | 1,588 | 1,605 | -2.9% | 14,000 | 19億5810万 | +7.86% |
| 01/22 | 1,660 | 1,675 | 1,622 | 1,653 | -2.42% | 36,500 | 20億1666万 | +11.69% |
| 01/21 | 1,750 | 1,850 | 1,615 | 1,694 | -11.31% | 152,000 | 20億6668万 | +15.16% |
| 01/20 | 1,512 | 1,910 | 1,505 | 1,910 | +26.49% | 183,000 | 23億3020万 | +30.82% |
| 01/19 | （5%ルール）正喜商事代表取締役山田史郎（9.43%） |
| 01/19 | 1,471 | 1,510 | 1,471 | 1,510 | +2.37% | 13,100 | 18億4220万 | +4.86% |
| 01/16 | 1,475 | 1,483 | 1,466 | 1,475 | 0% | 4,500 | 17億9950万 | +2.64% |
| 01/15 | 1,480 | 1,480 | 1,468 | 1,475 | -0.34% | 6,600 | 17億9950万 | +2.79% |
| 01/14 | （IR情報）16:00 新任の監査等委員である取締役の選任及び退任に関するお知らせ |
| 01/14 | （IR情報）15:30 2025年11月期連結業績予想数値と実績数値との差異に関するお知らせ |
| 01/14 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(連結) |
| 01/14 | 1,480 | 1,482 | 1,471 | 1,480 | +1.23% | 5,100 | 18億560万 | +3.35% |
| 01/13 | 1,480 | 1,482 | 1,458 | 1,462 | -0.54% | 5,200 | 17億8364万 | +2.31% |
| 01/09 | 1,469 | 1,480 | 1,466 | 1,470 | +0.07% | 5,800 | 17億9340万 | +3.01% |
| 01/08 | 1,466 | 1,477 | 1,452 | 1,469 | +0.96% | 2,700 | 17億9218万 | +3.09% |
| 01/07 | 1,444 | 1,460 | 1,430 | 1,455 | +0.76% | 5,500 | 17億7510万 | +2.18% |
| 01/06 | 1,431 | 1,444 | 1,431 | 1,444 | +0.91% | 3,800 | 17億6168万 | +1.33% |
| 01/05 | 1,429 | 1,433 | 1,428 | 1,431 | +0.21% | 2,200 | 17億4582万 | +0.28% |
| 2025 |
| 12/30 | 1,425 | 1,428 | 1,415 | 1,428 | +0.78% | 1,700 | 17億4216万 | -0.63% |
| 12/29 | 1,423 | 1,429 | 1,414 | 1,417 | +0.14% | 2,600 | 17億2874万 | -2.01% |
| 12/26 | 1,415 | 1,423 | 1,413 | 1,415 | +0.14% | 8,100 | 17億2630万 | -2.62% |
| 12/25 | 1,419 | 1,422 | 1,413 | 1,413 | -0.42% | 7,200 | 17億2386万 | -3.22% |
| 12/24 | 1,430 | 1,430 | 1,418 | 1,419 | -0.63% | 4,700 | 17億3118万 | -3.27% |
| 12/23 | 1,430 | 1,434 | 1,413 | 1,428 | +0.92% | 7,800 | 17億4216万 | -3.12% |
| 12/22 | 1,474 | 1,474 | 1,408 | 1,415 | -3.21% | 8,300 | 17億2630万 | -4.39% |
| 12/19 | 1,440 | 1,463 | 1,432 | 1,462 | +2.38% | 6,800 | 17億8364万 | -1.55% |
| 12/18 | 1,407 | 1,474 | 1,405 | 1,428 | +1.2% | 13,300 | 17億4216万 | -4.16% |
| 12/17 | 1,433 | 1,433 | 1,406 | 1,411 | -0.7% | 1,400 | 17億2142万 | -5.68% |
| 12/16 | 1,425 | 1,431 | 1,421 | 1,421 | -0.28% | 2,600 | 17億3362万 | -5.46% |
| 12/15 | 1,429 | 1,429 | 1,424 | 1,425 | -0.28% | 900 | 17億3850万 | -5.57% |
| 12/12 | 1,412 | 1,429 | 1,404 | 1,429 | +1.49% | 9,300 | 17億4338万 | -5.74% |
| 12/11 | 1,425 | 1,431 | 1,408 | 1,408 | -0.71% | 5,700 | 17億1776万 | -7.49% |
| 12/10 | 1,431 | 1,431 | 1,418 | 1,418 | -0.56% | 1,100 | 17億2996万 | -7.26% |
| 12/09 | 1,407 | 1,430 | 1,407 | 1,426 | +0.78% | 7,600 | 17億3972万 | -7.22% |
| 12/08 | 1,405 | 1,415 | 1,405 | 1,415 | +0.71% | 3,400 | 17億2630万 | -8.35% |
| 12/05 | 1,407 | 1,407 | 1,405 | 1,405 | -0.14% | 2,900 | 17億1410万 | -9.47% |
| 12/04 | 1,411 | 1,418 | 1,407 | 1,407 | -0.5% | 3,600 | 17億1654万 | -9.75% |
| 12/03 | 1,430 | 1,430 | 1,414 | 1,414 | -1.12% | 6,000 | 17億2508万 | -9.71% |
| 12/02 | 1,445 | 1,450 | 1,430 | 1,430 | -1.04% | 4,900 | 17億4460万 | -9.15% |
| 12/01 | 1,464 | 1,464 | 1,436 | 1,445 | -1.37% | 12,700 | 17億6290万 | -8.6% |
| 11/28 | 1,505 | 1,505 | 1,465 | 1,465 | -2.85% | 33,300 | 17億8730万 | -7.75% |
| 11/27 | 1,472 | 1,539 | 1,456 | 1,508 | -9.7% | 61,900 | 18億3976万 | -5.34% |
| 11/26 | 1,648 | 1,674 | 1,647 | 1,670 | +1.27% | 19,900 | 20億3740万 | +4.64% |
| 11/25 | 1,592 | 1,695 | 1,586 | 1,649 | +3.58% | 46,600 | 20億1178万 | +3.58% |
| 11/21 | 1,590 | 1,592 | 1,580 | 1,592 | 0% | 7,800 | 19億4224万 | +0.19% |
| 11/20 | 1,581 | 1,593 | 1,581 | 1,592 | -0.19% | 4,900 | 19億4224万 | +0.25% |
| 11/19 | 1,580 | 1,600 | 1,578 | 1,595 | +0.89% | 4,500 | 19億4590万 | +0.44% |
| 11/18 | 1,582 | 1,593 | 1,578 | 1,581 | +0.19% | 8,800 | 19億2882万 | -0.25% |
| 11/17 | 1,563 | 1,579 | 1,563 | 1,578 | +0.96% | 5,600 | 19億2516万 | -0.38% |
| 11/14 | 1,575 | 1,577 | 1,559 | 1,563 | -0.51% | 7,000 | 19億686万 | -1.26% |
| 11/13 | 1,579 | 1,584 | 1,569 | 1,571 | -0.51% | 6,100 | 19億1662万 | -0.82% |
| 11/12 | 1,584 | 1,585 | 1,577 | 1,579 | -0.06% | 5,200 | 19億2638万 | -0.32% |
| 11/11 | 1,580 | 1,587 | 1,570 | 1,580 | 0% | 3,800 | 19億2760万 | -0.25% |
| 11/10 | 1,587 | 1,588 | 1,572 | 1,580 | -0.94% | 7,800 | 19億2760万 | -0.25% |
| 11/07 | 1,604 | 1,604 | 1,589 | 1,595 | +0.13% | 3,800 | 19億4590万 | +0.76% |
| 11/06 | 1,600 | 1,600 | 1,587 | 1,593 | +0.44% | 1,800 | 19億4346万 | +0.7% |
| 11/05 | 1,606 | 1,607 | 1,583 | 1,586 | -0.75% | 6,200 | 19億3492万 | +0.25% |
| 11/04 | 1,608 | 1,612 | 1,596 | 1,598 | -0.75% | 7,100 | 19億4956万 | +1.08% |
| 10/31 | 1,628 | 1,628 | 1,602 | 1,610 | -0.37% | 14,300 | 19億6420万 | +1.96% |
| 10/30 | 1,592 | 1,625 | 1,592 | 1,616 | +1.96% | 15,900 | 19億7152万 | +2.54% |
| 10/29 | 1,582 | 1,592 | 1,581 | 1,585 | +0.25% | 4,300 | 19億3370万 | +0.76% |
| 10/28 | 1,610 | 1,610 | 1,581 | 1,581 | -1.8% | 2,600 | 19億2882万 | +0.64% |
| 10/27 | 1,608 | 1,610 | 1,602 | 1,610 | +0.12% | 2,200 | 19億6420万 | +2.61% |
| 10/24 | 1,607 | 1,609 | 1,605 | 1,608 | +0.19% | 1,900 | 19億6176万 | +2.75% |
| 10/23 | 1,602 | 1,614 | 1,601 | 1,605 | +0.19% | 3,700 | 19億5810万 | +2.75% |
| 10/22 | 1,584 | 1,602 | 1,584 | 1,602 | +1.2% | 5,800 | 19億5444万 | +2.76% |
| 10/21 | 1,583 | 1,583 | 1,577 | 1,583 | +0.38% | 1,100 | 19億3126万 | +1.74% |
| 10/20 | 1,570 | 1,594 | 1,570 | 1,577 | +1.02% | 3,000 | 19億2394万 | +1.48% |
| 10/17 | 1,584 | 1,584 | 1,561 | 1,561 | -1.01% | 1,900 | 19億442万 | +0.58% |
| 10/16 | 1,573 | 1,580 | 1,573 | 1,577 | -0.19% | 2,100 | 19億2394万 | +1.68% |
| 10/15 | 1,570 | 1,585 | 1,570 | 1,580 | +2.8% | 3,400 | 19億2760万 | +2.07% |
| 10/14 | 1,570 | 1,574 | 1,537 | 1,537 | -0.84% | 13,200 | 18億7514万 | -0.52% |
| 10/10 | （IR情報）15:30 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/10 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 10/10 | 1,557 | 1,562 | 1,550 | 1,550 | -0.45% | 2,100 | 18億9100万 | +0.39% |
| 10/09 | 1,570 | 1,570 | 1,555 | 1,557 | -0.95% | 1,500 | 18億9954万 | +0.97% |
| 10/08 | 1,585 | 1,585 | 1,555 | 1,572 | -0.51% | 3,600 | 19億1784万 | +2.01% |
| 10/07 | 1,582 | 1,590 | 1,569 | 1,580 | 0% | 1,600 | 19億2760万 | +2.66% |
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。
