| 2026 |
| 06/03 | 1,697 | 1,698 | 1,697 | 1,697 | -0.06% | 8,600 | 104億2102万 | +4.05% |
| 06/02 | 1,697 | 1,698 | 1,697 | 1,698 | +0.06% | 14,500 | 104億2716万 | +5.33% |
| 06/01 | 1,697 | 1,698 | 1,697 | 1,697 | 0% | 10,700 | 104億2102万 | +6.53% |
| 05/29 | 1,698 | 1,698 | 1,697 | 1,697 | 0% | 71,500 | 104億2102万 | +7.81% |
| 05/28 | 1,697 | 1,697 | 1,697 | 1,697 | 0% | 20,900 | 104億2102万 | +9.13% |
| 05/27 | 1,697 | 1,697 | 1,697 | 1,697 | 0% | 11,900 | 104億2102万 | +10.55% |
| 05/26 | 1,696 | 1,698 | 1,696 | 1,697 | +0.06% | 75,500 | 104億2102万 | +11.94% |
| 05/25 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 18,000 | 104億1488万 | +13.37% |
| 05/22 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 7,000 | 104億1488万 | +14.83% |
| 05/21 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 7,100 | 104億1488万 | +16.32% |
| 05/20 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 34,300 | 104億1488万 | +17.78% |
| 05/19 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 67,000 | 104億1488万 | +19.35% |
| 05/18 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 37,300 | 104億1488万 | +20.88% |
| 05/15 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 12,600 | 104億1488万 | +22.54% |
| 05/14 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 34,500 | 104億1488万 | +24.25% |
| 05/13 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 8,500 | 104億1488万 | +26% |
| 05/12 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 11,400 | 104億1488万 | +27.81% |
| 05/11 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 27,100 | 104億1488万 | +29.56% |
| 05/08 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 27,400 | 104億1488万 | +31.47% |
| 05/07 | （5%ルール）山田清久（1.09%）ヤマタケ総業（31.85%） |
| 05/07 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 56,400 | 104億1488万 | +33.44% |
| 05/01 | 1,698 | 1,698 | 1,695 | 1,696 | +12.02% | 281,400 | 104億1488万 | +35.57% |
| 04/30 | （IR情報）18:15 (訂正)「MBOの実施及び応募の推奨に関するお知らせ」の一部訂正に関するお知らせ |
| 04/30 | 1,514 | 1,514 | 1,514 | 1,514 | +24.71% | 4,700 | 92億9724万 | +22.89% |
| 04/28 | （IR情報）16:45 2026年6月期配当予想の修正(無配)に関するお知らせ |
| 04/28 | （IR情報）16:45 2026年6月期第3四半期決算短信[日本基準](連結) |
| 04/28 | （IR情報）16:45 2026年6月期業績予想の修正に関するお知らせ |
| 04/28 | （IR情報）16:45 MBOの実施及び応募の推奨に関するお知らせ |
| 04/28 | （IR情報）16:45 ヤマタケ総業株式会社によるシンポ株式会社(証券コード:5903)に対する公開買付けの開始に関するお知らせ |
| 04/28 | 1,207 | 1,214 | 1,207 | 1,214 | 0% | 1,000 | 74億5499万 | -0.49% |
| 04/27 | 1,218 | 1,218 | 1,209 | 1,214 | 0% | 1,700 | 74億5499万 | -0.49% |
| 04/24 | 1,216 | 1,216 | 1,214 | 1,214 | -0.33% | 900 | 74億5499万 | -0.41% |
| 04/23 | 1,215 | 1,218 | 1,201 | 1,218 | +0.16% | 1,500 | 74億7955万 | -0.08% |
| 04/22 | 1,219 | 1,219 | 1,208 | 1,216 | -0.33% | 1,800 | 74億6727万 | -0.25% |
| 04/21 | 1,213 | 1,221 | 1,213 | 1,220 | +0.16% | 1,100 | 74億9183万 | +0.16% |
| 04/20 | 1,205 | 1,230 | 1,201 | 1,218 | +0.33% | 4,900 | 74億7955万 | 0% |
| 04/17 | 1,206 | 1,215 | 1,205 | 1,214 | +0.33% | 1,000 | 74億5499万 | -0.33% |
| 04/16 | 1,222 | 1,229 | 1,200 | 1,210 | -0.08% | 5,600 | 74億3042万 | -0.66% |
| 04/15 | 1,213 | 1,220 | 1,211 | 1,211 | -0.66% | 800 | 74億3656万 | -0.66% |
| 04/14 | 1,213 | 1,219 | 1,213 | 1,219 | +0.49% | 1,300 | 74億8569万 | 0% |
| 04/13 | 1,238 | 1,238 | 1,204 | 1,213 | -2.26% | 1,100 | 74億4885万 | -0.49% |
| 04/10 | 1,239 | 1,241 | 1,220 | 1,241 | 0% | 1,800 | 76億2079万 | +1.8% |
| 04/09 | 1,227 | 1,250 | 1,227 | 1,241 | +1.31% | 6,500 | 76億2079万 | +1.8% |
| 04/08 | 1,219 | 1,225 | 1,219 | 1,225 | +0.41% | 600 | 75億2254万 | +0.57% |
| 04/07 | 1,220 | 1,220 | 1,217 | 1,220 | -0.33% | 1,700 | 74億9183万 | +0.16% |
| 04/06 | 1,225 | 1,229 | 1,224 | 1,224 | -0.08% | 1,600 | 75億1640万 | +0.41% |
| 04/03 | 1,230 | 1,230 | 1,225 | 1,225 | -0.57% | 800 | 75億2254万 | +0.49% |
| 04/02 | 1,229 | 1,232 | 1,222 | 1,232 | +0.16% | 2,000 | 75億6552万 | +0.98% |
| 04/01 | 1,226 | 1,230 | 1,223 | 1,230 | -0.49% | 1,800 | 75億5324万 | +0.82% |
| 03/31 | 1,236 | 1,253 | 1,218 | 1,236 | +2.49% | 8,500 | 75億9009万 | +1.31% |
| 03/30 | 1,202 | 1,232 | 1,202 | 1,206 | -0.25% | 10,500 | 74億586万 | -0.99% |
| 03/27 | 1,205 | 1,209 | 1,205 | 1,209 | +0.08% | 1,100 | 74億2428万 | -0.74% |
| 03/26 | 1,212 | 1,220 | 1,190 | 1,208 | -0.98% | 2,800 | 74億1814万 | -0.74% |
| 03/25 | 1,220 | 1,220 | 1,216 | 1,220 | +0.99% | 1,300 | 74億9183万 | +0.25% |
| 03/24 | 1,207 | 1,220 | 1,207 | 1,208 | +0.25% | 1,300 | 74億1814万 | -0.66% |
| 03/23 | 1,204 | 1,206 | 1,195 | 1,205 | -0.82% | 3,700 | 73億9972万 | -0.9% |
| 03/19 | 1,205 | 1,215 | 1,205 | 1,215 | +0.83% | 4,600 | 74億6113万 | -0.08% |
| 03/18 | 1,207 | 1,208 | 1,205 | 1,205 | -0.17% | 800 | 73億9972万 | -0.82% |
| 03/17 | 1,200 | 1,215 | 1,200 | 1,207 | -0.58% | 1,900 | 74億1200万 | -0.66% |
| 03/16 | 1,212 | 1,220 | 1,211 | 1,214 | +0.75% | 900 | 74億5499万 | -0.16% |
| 03/13 | 1,213 | 1,229 | 1,200 | 1,205 | -1.39% | 2,300 | 73億9972万 | -0.82% |
| 03/12 | 1,218 | 1,223 | 1,216 | 1,222 | -0.65% | 1,100 | 75億411万 | +0.58% |
| 03/11 | 1,230 | 1,230 | 1,224 | 1,230 | +0.24% | 800 | 75億5324万 | +1.23% |
| 03/10 | 1,236 | 1,236 | 1,220 | 1,227 | +1.32% | 1,300 | 75億3482万 | +0.99% |
| 03/09 | 1,220 | 1,220 | 1,198 | 1,211 | 0% | 5,400 | 74億3656万 | -0.25% |
| 03/06 | 1,211 | 1,216 | 1,211 | 1,211 | -2.18% | 2,300 | 74億3656万 | -0.16% |
| 03/05 | 1,218 | 1,238 | 1,218 | 1,238 | +2.06% | 500 | 76億237万 | +2.06% |
| 03/04 | 1,223 | 1,232 | 1,213 | 1,213 | -1.78% | 2,000 | 74億4885万 | +0.08% |
| 03/03 | 1,230 | 1,275 | 1,215 | 1,235 | 0% | 4,400 | 75億8394万 | +1.9% |
| 03/02 | 1,236 | 1,244 | 1,230 | 1,235 | -0.08% | 2,200 | 75億8394万 | +1.98% |
| 02/27 | 1,247 | 1,248 | 1,232 | 1,236 | -0.32% | 2,900 | 75億9009万 | +2.15% |
| 02/26 | 1,234 | 1,245 | 1,230 | 1,240 | -0.32% | 4,900 | 76億1465万 | +2.65% |
| 02/25 | 1,234 | 1,277 | 1,233 | 1,244 | +2.89% | 16,200 | 76億3921万 | +3.07% |
| 02/24 | 1,200 | 1,209 | 1,196 | 1,209 | +1.17% | 3,100 | 74億2428万 | +0.33% |
| 02/20 | 1,195 | 1,199 | 1,194 | 1,195 | -0.17% | 1,200 | 73億3831万 | -0.83% |
| 02/19 | 1,200 | 1,200 | 1,197 | 1,197 | -0.33% | 700 | 73億5059万 | -0.75% |
| 02/18 | 1,209 | 1,209 | 1,201 | 1,201 | -0.5% | 2,200 | 73億7516万 | -0.41% |
| 02/17 | 1,201 | 1,210 | 1,201 | 1,207 | +0.5% | 1,100 | 74億1200万 | +0.08% |
| 02/16 | 1,205 | 1,205 | 1,196 | 1,201 | +0.42% | 1,000 | 73億7516万 | -0.41% |
| 02/13 | 1,207 | 1,207 | 1,196 | 1,196 | -0.5% | 3,600 | 73億4445万 | -0.83% |
| 02/12 | 1,197 | 1,208 | 1,192 | 1,202 | +0.84% | 3,100 | 73億8130万 | -0.33% |
| 02/10 | 1,192 | 1,200 | 1,189 | 1,192 | -0.25% | 3,500 | 73億1989万 | -1.16% |
| 02/09 | 1,176 | 1,201 | 1,160 | 1,195 | -3.08% | 11,100 | 73億3831万 | -0.91% |
| 02/06 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信[日本基準](連結) |
| 02/06 | 1,206 | 1,233 | 1,204 | 1,233 | +1.99% | 2,700 | 75億7166万 | +2.24% |
| 02/05 | 1,203 | 1,211 | 1,203 | 1,209 | +0.17% | 600 | 74億2428万 | +0.33% |
| 02/04 | 1,215 | 1,216 | 1,205 | 1,207 | -0.66% | 2,300 | 74億1200万 | +0.17% |
| 02/03 | 1,212 | 1,220 | 1,209 | 1,215 | 0% | 1,200 | 74億6113万 | +0.91% |
| 02/02 | 1,208 | 1,218 | 1,208 | 1,215 | +0.58% | 1,300 | 74億6113万 | +0.91% |
| 01/30 | 1,203 | 1,208 | 1,203 | 1,208 | +0.5% | 500 | 74億1814万 | +0.42% |
| 01/29 | 1,206 | 1,206 | 1,202 | 1,202 | -0.58% | 1,200 | 73億8130万 | -0.08% |
| 01/28 | 1,205 | 1,213 | 1,204 | 1,209 | -0.25% | 1,100 | 74億2428万 | +0.5% |
| 01/27 | 1,208 | 1,220 | 1,208 | 1,212 | +0.33% | 2,400 | 74億4271万 | +0.83% |
| 01/26 | 1,202 | 1,208 | 1,202 | 1,208 | -0.08% | 1,700 | 74億1814万 | +0.58% |
| 01/23 | 1,204 | 1,209 | 1,204 | 1,209 | +0.58% | 2,000 | 74億2428万 | +0.75% |
| 01/22 | 1,204 | 1,205 | 1,192 | 1,202 | +0.08% | 2,800 | 73億8130万 | +0.25% |
| 01/21 | 1,201 | 1,205 | 1,201 | 1,201 | -0.25% | 1,100 | 73億7516万 | +0.25% |
| 01/20 | 1,204 | 1,204 | 1,204 | 1,204 | -0.33% | 500 | 73億9358万 | +0.5% |
| 01/19 | 1,210 | 1,210 | 1,202 | 1,208 | +0.5% | 1,300 | 74億1814万 | +0.92% |
| 01/16 | 1,210 | 1,220 | 1,201 | 1,202 | -0.5% | 3,500 | 73億8130万 | +0.5% |
| 01/15 | 1,200 | 1,208 | 1,195 | 1,208 | +0.5% | 3,500 | 74億1814万 | +1.09% |
| 01/14 | 1,200 | 1,207 | 1,200 | 1,202 | -0.33% | 1,200 | 73億8130万 | +0.59% |
| 01/13 | 1,205 | 1,206 | 1,198 | 1,206 | +0.75% | 2,900 | 74億586万 | +1.01% |
| 01/09 | 1,204 | 1,204 | 1,197 | 1,197 | -0.08% | 1,100 | 73億5059万 | +0.34% |
| 01/08 | 1,204 | 1,204 | 1,198 | 1,198 | -0.66% | 600 | 73億5673万 | +0.42% |
| 01/07 | 1,199 | 1,206 | 1,191 | 1,206 | +0.58% | 1,700 | 74億586万 | +1.09% |
| 01/06 | 1,192 | 1,199 | 1,190 | 1,199 | +0.17% | 2,700 | 73億6287万 | +0.59% |
| 01/05 | 1,191 | 1,198 | 1,190 | 1,197 | -0.08% | 1,800 | 73億5059万 | +0.42% |
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。
