| 2024 |
| 04/16 | （IR情報）15:00 当社株式の上場廃止に関するお知らせ |
| 04/16 | 1,876 | 1,879 | 1,876 | 1,877 | +0.05% | 3,400 | 43億8842万 | +0.21% |
| 04/15 | 1,876 | 1,876 | 1,876 | 1,876 | 0% | 1,700 | 43億8608万 | +0.16% |
| 04/12 | 1,876 | 1,877 | 1,876 | 1,876 | +0.11% | 2,500 | 43億8608万 | +0.16% |
| 04/11 | 1,874 | 1,875 | 1,874 | 1,874 | -0.16% | 1,600 | 43億8141万 | 0% |
| 04/10 | 1,876 | 1,877 | 1,876 | 1,877 | -0.11% | 1,700 | 43億8842万 | +0.16% |
| 04/09 | 1,879 | 1,879 | 1,876 | 1,879 | +0.21% | 2,700 | 43億9310万 | +0.27% |
| 04/08 | 1,875 | 1,880 | 1,875 | 1,875 | +0.05% | 2,900 | 43億8375万 | +0.05% |
| 04/05 | 1,873 | 1,874 | 1,872 | 1,874 | +0.05% | 2,300 | 43億8141万 | -0.05% |
| 04/04 | 1,873 | 1,874 | 1,873 | 1,873 | +0.05% | 4,600 | 43億7907万 | -0.11% |
| 04/03 | 1,871 | 1,872 | 1,871 | 1,872 | +0.05% | 1,200 | 43億7673万 | -0.16% |
| 04/02 | （5%ルール）太陽鉱工（99.13%） |
| 04/02 | 1,871 | 1,871 | 1,871 | 1,871 | +0.05% | 1,300 | 43億7439万 | -0.27% |
| 04/01 | （5%ルール）auカブコム証券（0%）三菱UFJ銀行（0%）三菱UFJ信託銀行（0%） |
| 04/01 | 1,870 | 1,872 | 1,870 | 1,870 | +0.11% | 2,300 | 43億7206万 | -0.32% |
| 03/29 | 1,870 | 1,870 | 1,868 | 1,868 | -0.05% | 4,300 | 43億6738万 | -0.48% |
| 03/28 | （IR情報）15:00 太陽鉱工株式会社による当社株式に係る株式売渡請求を行うことの決定及び当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 03/28 | 1,870 | 1,873 | 1,869 | 1,869 | +0.11% | 1,400 | 43億6972万 | -0.43% |
| 03/27 | 1,867 | 1,868 | 1,867 | 1,867 | -0.05% | 2,300 | 43億6504万 | -0.59% |
| 03/26 | 1,870 | 1,870 | 1,867 | 1,868 | -0.16% | 6,700 | 43億6738万 | -0.53% |
| 03/25 | （5%ルール）みずほ証券（0.24%） |
| 03/25 | 1,872 | 1,874 | 1,870 | 1,871 | -0.11% | 3,900 | 43億7439万 | -0.43% |
| 03/22 | 1,874 | 1,874 | 1,872 | 1,873 | +0.05% | 4,200 | 43億7907万 | -0.32% |
| 03/21 | （5%ルール）双日（0%） |
| 03/21 | 1,872 | 1,873 | 1,872 | 1,872 | 0% | 3,300 | 43億7673万 | -0.37% |
| 03/19 | 1,872 | 1,872 | 1,871 | 1,872 | 0% | 2,200 | 43億7673万 | -0.43% |
| 03/18 | 1,873 | 1,874 | 1,872 | 1,872 | -0.32% | 8,400 | 43億7673万 | -0.43% |
| 03/15 | （5%ルール）泰和（0%）太陽鉱工（92.23%）太陽ビルディング（0%） |
| 03/15 | （IR情報）15:00 太陽鉱工株式会社による当社株式に対する公開買付けの結果並びに親会社及びその他の関係会社の異動に関するお知らせ |
| 03/15 | 1,872 | 1,879 | 1,872 | 1,878 | +0.37% | 4,300 | 43億9076万 | -0.11% |
| 03/14 | 1,872 | 1,873 | 1,871 | 1,871 | -0.05% | 23,100 | 43億7439万 | -0.48% |
| 03/13 | 1,873 | 1,874 | 1,871 | 1,872 | -0.48% | 3,400 | 43億7673万 | -0.48% |
| 03/12 | 1,880 | 1,881 | 1,878 | 1,881 | +0.05% | 10,500 | 43億9777万 | 0% |
| 03/11 | 1,880 | 1,881 | 1,877 | 1,880 | 0% | 19,600 | 43億9544万 | -0.05% |
| 03/08 | 1,880 | 1,882 | 1,880 | 1,880 | -0.11% | 7,400 | 43億9544万 | -0.05% |
| 03/07 | 1,881 | 1,882 | 1,880 | 1,882 | 0% | 6,900 | 44億11万 | +0.64% |
| 03/06 | 1,881 | 1,882 | 1,881 | 1,882 | 0% | 6,100 | 44億11万 | +1.95% |
| 03/05 | 1,883 | 1,883 | 1,881 | 1,882 | -0.05% | 3,800 | 44億11万 | +3.35% |
| 03/04 | 1,881 | 1,883 | 1,880 | 1,883 | +0.05% | 13,600 | 44億245万 | +4.9% |
| 03/01 | 1,882 | 1,883 | 1,881 | 1,882 | 0% | 10,000 | 44億11万 | +6.39% |
| 02/29 | 1,883 | 1,883 | 1,882 | 1,882 | -0.05% | 2,700 | 44億11万 | +8.04% |
| 02/28 | 1,882 | 1,883 | 1,881 | 1,883 | +0.05% | 14,700 | 44億245万 | +9.73% |
| 02/27 | 1,882 | 1,882 | 1,881 | 1,882 | +0.05% | 8,400 | 44億11万 | +11.43% |
| 02/26 | 1,881 | 1,882 | 1,881 | 1,881 | 0% | 6,900 | 43億9777万 | +13.18% |
| 02/22 | （5%ルール）みずほ証券（6.33%） |
| 02/22 | 1,881 | 1,882 | 1,881 | 1,881 | 0% | 4,900 | 43億9777万 | +15.05% |
| 02/21 | 1,882 | 1,882 | 1,881 | 1,881 | 0% | 3,000 | 43億9777万 | +16.98% |
| 02/20 | 1,881 | 1,882 | 1,881 | 1,881 | 0% | 6,300 | 43億9777万 | +18.98% |
| 02/19 | 1,880 | 1,881 | 1,880 | 1,881 | +0.05% | 32,800 | 43億9777万 | +20.96% |
| 02/16 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 60,800 | 43億9544万 | +22.96% |
| 02/15 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 11,800 | 43億9544万 | +25.08% |
| 02/14 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 20,700 | 43億9544万 | +27.37% |
| 02/13 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 31,300 | 43億9544万 | +29.66% |
| 02/09 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 49,700 | 43億9544万 | +31.93% |
| 02/08 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 76,700 | 43億9544万 | +34.38% |
| 02/07 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 44,800 | 43億9544万 | +36.93% |
| 02/06 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 73,200 | 43億9544万 | +39.67% |
| 02/05 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 74,300 | 43億9544万 | +42.64% |
| 02/02 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 96,600 | 43億9544万 | +45.62% |
| 02/01 | 1,881 | 1,882 | 1,880 | 1,880 | +17.5% | 344,500 | 43億9544万 | +48.73% |
| 01/31 | 1,600 | 1,600 | 1,600 | 1,600 | +23.08% | 7,400 | 37億4080万 | +29.35% |
| 01/30 | （IR情報）16:00 太陽鉱工株式会社による東邦金属株式会社株式(証券コード:5781)に対する公開買付けの開始に関するお知らせ |
| 01/30 | （IR情報）16:00 太陽鉱工株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 01/30 | （IR情報）16:00 特別損失計上に伴う通期業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 1,254 | 1,300 | 1,254 | 1,300 | +3.67% | 17,400 | 30億3940万 | +6.38% |
| 01/29 | 1,235 | 1,254 | 1,227 | 1,254 | +2.03% | 6,000 | 29億3185万 | +2.79% |
| 01/26 | 1,222 | 1,229 | 1,218 | 1,229 | +0.57% | 1,800 | 28億7340万 | +0.82% |
| 01/25 | 1,232 | 1,235 | 1,222 | 1,222 | +0.25% | 2,400 | 28億5703万 | +0.33% |
| 01/24 | 1,215 | 1,234 | 1,213 | 1,219 | -0.08% | 2,700 | 28億5002万 | +0.08% |
| 01/23 | 1,225 | 1,225 | 1,210 | 1,220 | -0.33% | 2,800 | 28億5236万 | +0.25% |
| 01/22 | 1,206 | 1,225 | 1,206 | 1,224 | +2.17% | 23,500 | 28億6171万 | +0.49% |
| 01/19 | 1,209 | 1,210 | 1,191 | 1,198 | -0.33% | 3,100 | 28億92万 | -1.64% |
| 01/18 | 1,200 | 1,202 | 1,194 | 1,202 | +0.17% | 2,400 | 28億1027万 | -1.56% |
| 01/17 | 1,217 | 1,219 | 1,198 | 1,200 | -1.4% | 6,900 | 28億560万 | -1.88% |
| 01/16 | 1,224 | 1,224 | 1,217 | 1,217 | -0.9% | 2,200 | 28億4534万 | -0.73% |
| 01/15 | 1,225 | 1,230 | 1,212 | 1,228 | +0.33% | 2,900 | 28億7106万 | -0.16% |
| 01/12 | 1,223 | 1,232 | 1,212 | 1,224 | -0.49% | 2,500 | 28億6171万 | -0.73% |
| 01/11 | 1,252 | 1,252 | 1,220 | 1,230 | +0.65% | 5,000 | 28億7574万 | -0.49% |
| 01/10 | 1,231 | 1,237 | 1,221 | 1,222 | -0.65% | 4,500 | 28億5703万 | -1.21% |
| 01/09 | 1,232 | 1,239 | 1,212 | 1,230 | -1.28% | 5,300 | 28億7574万 | -0.65% |
| 01/05 | 1,255 | 1,255 | 1,231 | 1,246 | +0.73% | 2,900 | 29億1314万 | +0.4% |
| 01/04 | 1,225 | 1,254 | 1,225 | 1,237 | +1.64% | 5,300 | 28億9210万 | -0.48% |
| 2023 |
| 12/29 | 1,216 | 1,247 | 1,212 | 1,217 | +0.58% | 7,500 | 28億4534万 | -2.33% |
| 12/28 | 1,194 | 1,215 | 1,163 | 1,210 | +1.42% | 11,800 | 28億2898万 | -3.2% |
| 12/27 | 1,224 | 1,230 | 1,172 | 1,193 | -1% | 34,700 | 27億8923万 | -4.94% |
| 12/26 | 1,260 | 1,286 | 1,201 | 1,205 | +1.09% | 38,600 | 28億1729万 | -4.44% |
| 12/25 | 1,208 | 1,211 | 1,192 | 1,192 | -1.24% | 10,900 | 27億8689万 | -5.85% |
| 12/22 | 1,239 | 1,240 | 1,207 | 1,207 | -2.03% | 9,200 | 28億2196万 | -4.96% |
| 12/21 | 1,236 | 1,237 | 1,222 | 1,232 | +0.16% | 4,400 | 28億8041万 | -3.14% |
| 12/20 | 1,235 | 1,241 | 1,220 | 1,230 | -0.4% | 5,800 | 28億7574万 | -3.38% |
| 12/19 | 1,220 | 1,246 | 1,220 | 1,235 | +1.23% | 3,700 | 28億8743万 | -3.06% |
| 12/18 | 1,199 | 1,243 | 1,199 | 1,220 | +0.16% | 3,000 | 28億5236万 | -4.31% |
| 12/15 | 1,191 | 1,227 | 1,183 | 1,218 | +2.27% | 15,300 | 28億4768万 | -4.55% |
| 12/14 | 1,240 | 1,240 | 1,183 | 1,191 | -3.8% | 21,500 | 27億8455万 | -6.81% |
| 12/13 | 1,245 | 1,250 | 1,238 | 1,238 | 0% | 1,000 | 28億9444万 | -3.36% |
| 12/12 | 1,258 | 1,270 | 1,231 | 1,238 | -1.35% | 4,900 | 28億9444万 | -3.51% |
| 12/11 | 1,299 | 1,299 | 1,231 | 1,255 | +0.4% | 6,600 | 29億3419万 | -2.33% |
| 12/08 | 1,299 | 1,318 | 1,250 | 1,250 | -2.8% | 9,200 | 29億2250万 | -2.8% |
| 12/07 | 1,322 | 1,322 | 1,278 | 1,286 | -2.72% | 3,800 | 30億666万 | 0% |
| 12/06 | 1,325 | 1,325 | 1,291 | 1,322 | +2.08% | 4,500 | 30億9083万 | +2.8% |
| 12/05 | 1,300 | 1,384 | 1,261 | 1,295 | -0.31% | 35,300 | 30億2771万 | +0.78% |
| 12/04 | 1,265 | 1,365 | 1,265 | 1,299 | +3.01% | 12,600 | 30億3706万 | +1.25% |
| 12/01 | 1,254 | 1,266 | 1,231 | 1,261 | +1.61% | 5,400 | 29億4821万 | -1.41% |
| 11/30 | 1,305 | 1,319 | 1,241 | 1,241 | -4.69% | 13,700 | 29億145万 | -2.97% |
| 11/29 | 1,300 | 1,314 | 1,299 | 1,302 | -0.15% | 1,400 | 30億4407万 | +1.8% |
| 11/28 | 1,318 | 1,320 | 1,297 | 1,304 | -0.84% | 1,100 | 30億4875万 | +2.19% |
| 11/27 | 1,316 | 1,322 | 1,295 | 1,315 | -0.08% | 1,900 | 30億7447万 | +3.22% |
| 11/24 | 1,349 | 1,352 | 1,316 | 1,316 | -0.9% | 1,900 | 30億7680万 | +3.46% |
| 11/22 | 1,320 | 1,339 | 1,320 | 1,328 | -1.41% | 1,800 | 31億486万 | +4.4% |
| 11/21 | 1,336 | 1,348 | 1,300 | 1,347 | +1.66% | 6,600 | 31億4928万 | +6.31% |
| 11/20 | 1,297 | 1,339 | 1,297 | 1,325 | +2.95% | 5,400 | 30億9785万 | +5.08% |
| 11/17 | 1,262 | 1,302 | 1,262 | 1,287 | +1.02% | 4,700 | 30億900万 | +2.39% |
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。
