| 2026 |
| 03/06 | 1,745 | 1,745 | 1,735 | 1,735 | -0.57% | 400 | 78億750万 | -0.63% |
| 03/05 | 1,743 | 1,759 | 1,737 | 1,745 | +0.23% | 900 | 78億5250万 | 0% |
| 03/04 | 1,738 | 1,741 | 1,736 | 1,741 | -0.06% | 2,400 | 78億3450万 | -0.23% |
| 03/03 | （自社株買い）取締役会(2026年2月6日)での決議状況(取得期間2026年2月9日～2026年2月9日) |
| 03/03 | 1,751 | 1,751 | 1,742 | 1,742 | -1.08% | 500 | 78億3900万 | -0.17% |
| 03/02 | 1,753 | 1,761 | 1,740 | 1,761 | 0% | 2,100 | 79億2450万 | +0.97% |
| 02/27 | 1,761 | 1,761 | 1,761 | 1,761 | -0.23% | 100 | 79億2450万 | +1.03% |
| 02/26 | 1,759 | 1,765 | 1,759 | 1,765 | +0.34% | 900 | 79億4250万 | +1.32% |
| 02/25 | 1,763 | 1,767 | 1,759 | 1,759 | +0.74% | 2,200 | 79億1550万 | +1.03% |
| 02/24 | 1,768 | 1,768 | 1,746 | 1,746 | -1.3% | 1,900 | 78億5700万 | +0.34% |
| 02/20 | 1,751 | 1,770 | 1,751 | 1,769 | +1.09% | 2,000 | 79億6050万 | +1.67% |
| 02/19 | 1,747 | 1,756 | 1,743 | 1,750 | -0.4% | 1,600 | 78億7500万 | +0.63% |
| 02/18 | 1,746 | 1,757 | 1,746 | 1,757 | +0.8% | 1,600 | 79億650万 | +1.09% |
| 02/17 | 1,752 | 1,754 | 1,743 | 1,743 | -0.17% | 2,500 | 78億4350万 | +0.35% |
| 02/16 | 1,743 | 1,750 | 1,743 | 1,746 | +0.17% | 700 | 78億5700万 | +0.58% |
| 02/13 | 1,742 | 1,752 | 1,742 | 1,743 | -0.11% | 700 | 78億4350万 | +0.4% |
| 02/12 | 1,745 | 1,745 | 1,742 | 1,745 | 0% | 900 | 78億5250万 | +0.58% |
| 02/10 | 1,745 | 1,748 | 1,737 | 1,745 | -0.17% | 3,500 | 78億5250万 | +0.63% |
| 02/09 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 02/09 | 1,744 | 1,752 | 1,738 | 1,748 | +0.52% | 6,100 | 78億6600万 | +0.81% |
| 02/06 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/06 | （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) |
| 02/06 | 1,736 | 1,739 | 1,735 | 1,739 | +0.29% | 300 | 78億2550万 | +0.35% |
| 02/05 | 1,737 | 1,741 | 1,734 | 1,734 | -0.06% | 800 | 78億300万 | +0.12% |
| 02/04 | 1,734 | 1,735 | 1,734 | 1,735 | 0% | 300 | 78億750万 | +0.23% |
| 02/03 | 1,734 | 1,740 | 1,733 | 1,735 | +0.06% | 1,400 | 78億750万 | +0.23% |
| 02/02 | 1,733 | 1,734 | 1,733 | 1,734 | +0.12% | 400 | 78億300万 | +0.23% |
| 01/30 | （IR情報）16:00 保土ヶ谷電子販売株式会社ならびに同社グループ3社株式の株式取得完了に関するお知らせ |
| 01/30 | 1,730 | 1,738 | 1,730 | 1,732 | +0.06% | 900 | 77億9400万 | +0.17% |
| 01/29 | （IR情報）14:30 (訂正)「保土ヶ谷電子販売株式会社ならびに同社グループ3社株式の取得(子会社化)にむけた株式譲渡契約書の締結に関するお知らせ」の一部訂正について |
| 01/29 | 1,738 | 1,738 | 1,730 | 1,731 | 0% | 1,000 | 77億8950万 | +0.17% |
| 01/28 | （IR情報）15:30 保土ヶ谷電子販売株式会社ならびに同社グループ3社株式の取得(子会社化)に関するお知らせ |
| 01/28 | 1,734 | 1,734 | 1,731 | 1,731 | 0% | 500 | 77億8950万 | +0.17% |
| 01/26 | 1,742 | 1,742 | 1,731 | 1,731 | -0.06% | 2,000 | 77億8950万 | +0.23% |
| 01/23 | 1,739 | 1,739 | 1,730 | 1,732 | -0.17% | 1,300 | 77億9400万 | +0.35% |
| 01/22 | 1,738 | 1,739 | 1,735 | 1,735 | -0.12% | 1,100 | 78億750万 | +0.58% |
| 01/21 | 1,743 | 1,743 | 1,737 | 1,737 | 0% | 1,100 | 78億1650万 | +0.7% |
| 01/20 | 1,737 | 1,737 | 1,737 | 1,737 | +0.12% | 1,400 | 78億1650万 | +0.75% |
| 01/19 | 1,733 | 1,740 | 1,732 | 1,735 | -0.29% | 2,100 | 78億750万 | +0.7% |
| 01/16 | 1,737 | 1,740 | 1,737 | 1,740 | +0.17% | 1,800 | 78億3000万 | +1.05% |
| 01/15 | 1,731 | 1,740 | 1,729 | 1,737 | +0.12% | 2,700 | 78億1650万 | +0.93% |
| 01/14 | 1,737 | 1,737 | 1,730 | 1,735 | +0.29% | 900 | 78億750万 | +0.87% |
| 01/13 | 1,735 | 1,736 | 1,725 | 1,730 | +0.06% | 2,200 | 77億8500万 | +0.64% |
| 01/09 | 1,735 | 1,736 | 1,729 | 1,729 | 0% | 2,600 | 77億8050万 | +0.64% |
| 01/08 | 1,736 | 1,736 | 1,729 | 1,729 | -0.17% | 1,100 | 77億8050万 | +0.64% |
| 01/07 | 1,729 | 1,737 | 1,728 | 1,732 | +0.12% | 1,100 | 77億9400万 | +0.87% |
| 01/06 | 1,730 | 1,730 | 1,727 | 1,730 | +0.06% | 2,200 | 77億8500万 | +0.76% |
| 01/05 | 1,729 | 1,729 | 1,725 | 1,729 | +0.29% | 1,500 | 77億8050万 | +0.76% |
| 2025 |
| 12/30 | 1,728 | 1,728 | 1,724 | 1,724 | -0.06% | 400 | 77億5800万 | +0.47% |
| 12/29 | 1,719 | 1,725 | 1,719 | 1,725 | +0.35% | 400 | 77億6250万 | +0.52% |
| 12/26 | 1,719 | 1,720 | 1,717 | 1,719 | 0% | 1,900 | 77億3550万 | +0.17% |
| 12/25 | 1,723 | 1,723 | 1,717 | 1,719 | +0.06% | 4,000 | 77億3550万 | +0.23% |
| 12/24 | 1,718 | 1,721 | 1,713 | 1,718 | +0.23% | 3,700 | 77億3100万 | +0.17% |
| 12/23 | 1,715 | 1,715 | 1,711 | 1,714 | -0.06% | 3,300 | 77億1300万 | -0.06% |
| 12/22 | 1,718 | 1,718 | 1,715 | 1,715 | 0% | 4,400 | 77億1750万 | 0% |
| 12/19 | 1,716 | 1,716 | 1,712 | 1,715 | -0.06% | 1,500 | 77億1750万 | 0% |
| 12/18 | 1,716 | 1,716 | 1,711 | 1,716 | +0.29% | 1,000 | 77億2200万 | +0.06% |
| 12/17 | 1,711 | 1,715 | 1,711 | 1,711 | -0.18% | 3,800 | 76億9950万 | -0.23% |
| 12/16 | 1,712 | 1,714 | 1,711 | 1,714 | +0.12% | 1,700 | 77億1300万 | -0.06% |
| 12/15 | 1,714 | 1,715 | 1,711 | 1,712 | 0% | 3,800 | 77億400万 | -0.17% |
| 12/12 | 1,715 | 1,715 | 1,712 | 1,712 | 0% | 2,800 | 77億400万 | -0.23% |
| 12/11 | 1,712 | 1,712 | 1,712 | 1,712 | -0.06% | 500 | 77億400万 | -0.23% |
| 12/10 | 1,712 | 1,713 | 1,712 | 1,713 | +0.12% | 500 | 77億850万 | -0.17% |
| 12/09 | 1,714 | 1,714 | 1,710 | 1,711 | -0.18% | 1,900 | 76億9950万 | -0.35% |
| 12/08 | 1,711 | 1,717 | 1,711 | 1,714 | +0.18% | 1,400 | 77億1300万 | -0.17% |
| 12/05 | 1,714 | 1,714 | 1,711 | 1,711 | -0.12% | 1,600 | 76億9950万 | -0.35% |
| 12/04 | 1,716 | 1,716 | 1,713 | 1,713 | -0.12% | 800 | 77億850万 | -0.29% |
| 12/03 | 1,717 | 1,720 | 1,715 | 1,715 | -0.06% | 4,400 | 77億1750万 | -0.23% |
| 12/02 | 1,718 | 1,720 | 1,711 | 1,716 | -0.06% | 2,800 | 77億2200万 | -0.23% |
| 12/01 | 1,720 | 1,724 | 1,717 | 1,717 | -0.06% | 1,200 | 77億2650万 | -0.17% |
| 11/28 | 1,725 | 1,726 | 1,718 | 1,718 | -0.41% | 2,600 | 77億3100万 | -0.12% |
| 11/27 | 1,725 | 1,725 | 1,716 | 1,725 | +0.41% | 1,600 | 77億6250万 | +0.29% |
| 11/26 | 1,727 | 1,727 | 1,715 | 1,718 | -0.06% | 600 | 77億3100万 | -0.12% |
| 11/25 | 1,729 | 1,729 | 1,713 | 1,719 | -0.17% | 1,700 | 77億3550万 | -0.12% |
| 11/21 | 1,722 | 1,722 | 1,715 | 1,722 | +0.53% | 800 | 77億4900万 | +0.06% |
| 11/20 | 1,713 | 1,725 | 1,713 | 1,713 | +0.06% | 2,500 | 77億850万 | -0.41% |
| 11/19 | 1,713 | 1,729 | 1,711 | 1,712 | -0.17% | 1,600 | 77億400万 | -0.47% |
| 11/18 | 1,715 | 1,715 | 1,714 | 1,715 | +0.12% | 400 | 77億1750万 | -0.29% |
| 11/17 | 1,722 | 1,722 | 1,710 | 1,713 | -0.17% | 1,300 | 77億850万 | -0.46% |
| 11/14 | 1,719 | 1,719 | 1,715 | 1,716 | -0.17% | 700 | 77億2200万 | -0.35% |
| 11/13 | 1,720 | 1,720 | 1,711 | 1,719 | +0.17% | 1,500 | 77億3550万 | -0.17% |
| 11/12 | 1,716 | 1,719 | 1,716 | 1,716 | 0% | 1,200 | 77億2200万 | -0.35% |
| 11/11 | 1,715 | 1,716 | 1,712 | 1,716 | 0% | 1,800 | 77億2200万 | -0.41% |
| 11/10 | 1,719 | 1,719 | 1,716 | 1,716 | -0.17% | 1,800 | 77億2200万 | -0.46% |
| 11/07 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/07 | （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) |
| 11/07 | 1,719 | 1,719 | 1,719 | 1,719 | 0% | 300 | 77億3550万 | -0.29% |
| 11/06 | 1,720 | 1,720 | 1,718 | 1,719 | 0% | 300 | 77億3550万 | -0.35% |
| 11/05 | 1,720 | 1,720 | 1,718 | 1,719 | -0.58% | 300 | 77億3550万 | -0.35% |
| 11/04 | 1,720 | 1,729 | 1,717 | 1,729 | +0.52% | 1,800 | 77億8050万 | +0.17% |
| 10/31 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/31 | 1,731 | 1,734 | 1,719 | 1,720 | 0% | 1,500 | 77億4000万 | -0.41% |
| 10/30 | 1,725 | 1,734 | 1,720 | 1,720 | -0.17% | 1,600 | 77億4000万 | -0.52% |
| 10/29 | 1,722 | 1,725 | 1,722 | 1,723 | -0.4% | 1,600 | 77億5350万 | -0.46% |
| 10/28 | 1,731 | 1,731 | 1,727 | 1,730 | -0.57% | 1,300 | 77億8500万 | -0.12% |
| 10/27 | 1,733 | 1,743 | 1,732 | 1,740 | +0.93% | 2,400 | 78億3000万 | +0.4% |
| 10/24 | 1,722 | 1,724 | 1,721 | 1,724 | +0.12% | 700 | 77億5800万 | -0.58% |
| 10/23 | 1,722 | 1,729 | 1,722 | 1,722 | -0.06% | 1,200 | 77億4900万 | -0.75% |
| 10/22 | 1,719 | 1,729 | 1,719 | 1,723 | -0.29% | 2,200 | 77億5350万 | -0.81% |
| 10/21 | 1,726 | 1,729 | 1,722 | 1,728 | +0.17% | 1,200 | 77億7600万 | -0.52% |
| 10/20 | 1,721 | 1,727 | 1,721 | 1,725 | +0.29% | 1,500 | 77億6250万 | -0.75% |
| 10/17 | 1,722 | 1,722 | 1,720 | 1,720 | +0.41% | 200 | 77億4000万 | -1.04% |
| 10/16 | 1,726 | 1,726 | 1,713 | 1,713 | +0.18% | 1,000 | 77億850万 | -1.5% |
| 10/15 | 1,714 | 1,718 | 1,710 | 1,710 | 0% | 2,600 | 76億9500万 | -1.72% |
| 10/14 | 1,725 | 1,730 | 1,710 | 1,710 | -0.98% | 2,200 | 76億9500万 | -1.78% |
| 10/10 | 1,741 | 1,741 | 1,727 | 1,727 | -0.4% | 600 | 77億7150万 | -0.86% |
| 10/09 | 1,739 | 1,739 | 1,730 | 1,734 | +0.06% | 1,200 | 78億300万 | -0.46% |
| 10/08 | 1,730 | 1,740 | 1,730 | 1,733 | +0.41% | 800 | 77億9850万 | -0.57% |
| 10/07 | 1,739 | 1,739 | 1,726 | 1,726 | -0.23% | 1,500 | 77億6700万 | -0.92% |
| 10/06 | 1,736 | 1,756 | 1,730 | 1,730 | -0.35% | 1,800 | 77億8500万 | -0.69% |
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。
