| 2026 |
| 06/04 | 1,450 | 1,456 | 1,450 | 1,450 | 0% | 700 | 94億81万 | -2.95% |
| 06/03 | 1,449 | 1,455 | 1,414 | 1,450 | 0% | 5,300 | 94億81万 | -3.27% |
| 06/02 | 1,450 | 1,450 | 1,432 | 1,450 | 0% | 2,300 | 94億81万 | -3.46% |
| 06/01 | 1,454 | 1,455 | 1,437 | 1,450 | 0% | 2,700 | 94億81万 | -3.59% |
| 05/29 | 1,450 | 1,459 | 1,450 | 1,450 | 0% | 1,800 | 94億81万 | -3.78% |
| 05/28 | 1,452 | 1,452 | 1,450 | 1,450 | -0.14% | 600 | 94億81万 | -3.97% |
| 05/27 | 1,448 | 1,459 | 1,448 | 1,452 | +0.69% | 1,100 | 94億1378万 | -4.1% |
| 05/26 | （IR情報）15:00 靜甲ソルフェジオ、静岡県富士市との「スポーツを通じた地域づくりに関する連携協定」について |
| 05/26 | 1,457 | 1,460 | 1,440 | 1,442 | -0.55% | 3,800 | 93億4895万 | -5.01% |
| 05/25 | 1,441 | 1,450 | 1,429 | 1,450 | +0.69% | 3,700 | 94億81万 | -4.79% |
| 05/22 | 1,427 | 1,440 | 1,427 | 1,440 | +0.7% | 2,500 | 93億3598万 | -5.7% |
| 05/21 | （IR情報）15:30 役員の異動並びに執行役員及びフェローの異動に関するお知らせ |
| 05/21 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/21 | 1,430 | 1,450 | 1,413 | 1,430 | +0.07% | 6,200 | 92億7115万 | -6.6% |
| 05/20 | 1,430 | 1,443 | 1,427 | 1,429 | 0% | 8,100 | 92億6466万 | -6.97% |
| 05/19 | 1,414 | 1,439 | 1,414 | 1,429 | 0% | 6,100 | 92億6466万 | -7.27% |
| 05/18 | 1,501 | 1,501 | 1,409 | 1,429 | -5.92% | 9,900 | 92億6466万 | -7.63% |
| 05/15 | 1,547 | 1,551 | 1,503 | 1,519 | -2.63% | 7,000 | 98億4816万 | -2.06% |
| 05/14 | （IR情報）15:30 支配株主等に関する事項について |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,560 | 1,565 | 1,560 | 1,560 | 0% | 3,200 | 101億1398万 | +0.52% |
| 05/13 | 1,560 | 1,561 | 1,560 | 1,560 | +0.52% | 1,400 | 101億1398万 | +0.58% |
| 05/12 | （5%ルール）鈴木與平（1.1%）鈴与 HD（28.26%）清水食品（3.15%）柏興業（0.59%） |
| 05/12 | 1,576 | 1,580 | 1,551 | 1,552 | -1.52% | 3,100 | 100億6211万 | +0.13% |
| 05/11 | 1,564 | 1,576 | 1,564 | 1,576 | +0.9% | 1,000 | 102億1771万 | +1.81% |
| 05/08 | 1,560 | 1,569 | 1,560 | 1,562 | -0.51% | 1,200 | 101億2695万 | +1.17% |
| 05/07 | 1,575 | 1,575 | 1,545 | 1,570 | -0.32% | 3,300 | 101億7881万 | +1.75% |
| 05/01 | 1,556 | 1,576 | 1,551 | 1,575 | +1.22% | 4,800 | 102億1123万 | +1.88% |
| 04/30 | 1,560 | 1,569 | 1,544 | 1,556 | -0.95% | 3,000 | 100億8805万 | +0.45% |
| 04/28 | 1,551 | 1,573 | 1,551 | 1,571 | +0.96% | 2,900 | 101億8530万 | +1.22% |
| 04/27 | 1,575 | 1,579 | 1,547 | 1,556 | -0.83% | 5,900 | 100億8805万 | +0.13% |
| 04/24 | 1,529 | 1,569 | 1,529 | 1,569 | +3.7% | 4,500 | 101億7233万 | +0.9% |
| 04/23 | 1,510 | 1,518 | 1,510 | 1,513 | +0.8% | 1,700 | 98億926万 | -2.83% |
| 04/22 | 1,536 | 1,536 | 1,501 | 1,501 | -1.9% | 4,100 | 97億3146万 | -3.91% |
| 04/21 | 1,540 | 1,540 | 1,530 | 1,530 | -0.65% | 2,000 | 99億1948万 | -2.3% |
| 04/20 | 1,540 | 1,547 | 1,540 | 1,540 | 0% | 1,900 | 99億8431万 | -1.91% |
| 04/17 | 1,565 | 1,565 | 1,540 | 1,540 | -1.28% | 2,900 | 99億8431万 | -2.22% |
| 04/16 | 1,551 | 1,560 | 1,551 | 1,560 | +0.71% | 1,800 | 101億1398万 | -1.2% |
| 04/15 | 1,573 | 1,573 | 1,549 | 1,549 | -0.06% | 1,100 | 100億4266万 | -2.15% |
| 04/14 | 1,554 | 1,567 | 1,546 | 1,550 | -0.26% | 2,500 | 100億4915万 | -2.27% |
| 04/13 | 1,551 | 1,560 | 1,551 | 1,554 | +0.06% | 800 | 100億7508万 | -2.2% |
| 04/10 | 1,569 | 1,569 | 1,545 | 1,553 | +0.19% | 2,900 | 100億6860万 | -2.45% |
| 04/09 | 1,565 | 1,565 | 1,550 | 1,550 | -1.84% | 2,300 | 100億4915万 | -2.94% |
| 04/08 | 1,541 | 1,584 | 1,541 | 1,579 | +3.41% | 2,800 | 102億3716万 | -1.44% |
| 04/07 | 1,539 | 1,565 | 1,527 | 1,527 | -0.72% | 5,000 | 99億3万 | -4.98% |
| 04/06 | 1,530 | 1,540 | 1,530 | 1,538 | -0.13% | 1,200 | 99億7135万 | -4.94% |
| 04/03 | 1,532 | 1,558 | 1,520 | 1,540 | +0.59% | 5,200 | 99億8431万 | -5.46% |
| 04/02 | 1,535 | 1,578 | 1,527 | 1,531 | +1.73% | 12,500 | 99億2596万 | -6.59% |
| 04/01 | （IR情報）10:00 県民の「投力」向上へ、2,000人が体験した靜甲ソルフェジオ×静岡理工科大学【なげかた教室】 |
| 04/01 | 1,502 | 1,516 | 1,485 | 1,505 | +1.62% | 11,200 | 97億5740万 | -8.84% |
| 03/31 | 1,515 | 1,519 | 1,456 | 1,481 | -3.77% | 13,900 | 96億180万 | -10.94% |
| 03/30 | 1,500 | 1,539 | 1,425 | 1,539 | -5.81% | 21,600 | 99億7783万 | -8.12% |
| 03/27 | 1,651 | 1,654 | 1,607 | 1,634 | -1.33% | 14,400 | 105億9374万 | -2.97% |
| 03/26 | （IR情報）11:00 静岡県「ファルマバレーセンター」内に新たな研究拠点を新設～既存の充填・包装技術と殺菌技術を融合し、医薬・医療分野への適用を加速～ |
| 03/26 | 1,650 | 1,674 | 1,650 | 1,656 | +0.73% | 11,300 | 107億3638万 | -1.19% |
| 03/25 | 1,615 | 1,644 | 1,607 | 1,644 | +2.62% | 6,800 | 106億5858万 | -1.44% |
| 03/24 | 1,590 | 1,615 | 1,590 | 1,602 | +1.2% | 6,600 | 103億8628万 | -3.49% |
| 03/23 | 1,615 | 1,615 | 1,583 | 1,583 | -2.58% | 14,300 | 102億6310万 | -4.23% |
| 03/19 | 1,635 | 1,653 | 1,625 | 1,625 | -0.61% | 5,100 | 105億3539万 | -1.22% |
| 03/18 | 1,643 | 1,643 | 1,622 | 1,635 | +1.11% | 5,400 | 106億23万 | 0% |
| 03/17 | 1,637 | 1,637 | 1,617 | 1,617 | -0.12% | 3,500 | 104億8353万 | -0.43% |
| 03/16 | 1,636 | 1,655 | 1,608 | 1,619 | -2.29% | 13,700 | 104億9649万 | +0.25% |
| 03/13 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 03/13 | 1,645 | 1,662 | 1,635 | 1,657 | +0.36% | 11,200 | 107億4286万 | +3.24% |
| 03/12 | （5%ルール）鈴木惠子（6.59%）鈴木武夫（0.46%）テイエムケイ（8.34%） |
| 03/12 | 1,654 | 1,656 | 1,651 | 1,651 | +0.12% | 2,700 | 107億396万 | +3.58% |
| 03/11 | 1,644 | 1,653 | 1,638 | 1,649 | +0.67% | 5,200 | 106億9099万 | +3.97% |
| 03/10 | （5%ルール）鈴木惠子（6.59%）鈴木武夫（0.46%）テイエムケイ（8.34%） |
| 03/10 | 1,612 | 1,645 | 1,612 | 1,638 | +1.8% | 14,300 | 106億1968万 | +3.8% |
| 03/09 | 1,610 | 1,634 | 1,591 | 1,609 | -2.37% | 23,400 | 104億3166万 | +2.48% |
| 03/06 | 1,659 | 1,660 | 1,645 | 1,648 | -1.02% | 23,200 | 106億8451万 | +5.44% |
| 03/05 | 1,678 | 1,692 | 1,665 | 1,665 | -0.12% | 19,900 | 107億9473万 | +7.07% |
| 03/04 | （IR情報）10:15 株式の立会外分売終了に関するお知らせ |
| 03/04 | 1,675 | 1,688 | 1,660 | 1,667 | -3.14% | 71,600 | 108億769万 | +7.76% |
| 03/03 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 03/03 | 1,764 | 1,774 | 1,710 | 1,721 | -3.91% | 35,600 | 111億5779万 | +11.9% |
| 03/02 | 1,791 | 1,820 | 1,791 | 1,791 | -1.59% | 9,900 | 116億1163万 | +17.29% |
| 02/27 | （IR情報）17:00 組織変更及び執行役員の異動並びに人事異動に関するお知らせ ～「グループ制」導入による次世代リーダー育成と、DX推進による経営基盤の強化～ |
| 02/27 | 1,791 | 1,872 | 1,790 | 1,820 | +1.56% | 7,800 | 117億9964万 | +20.45% |
| 02/26 | 1,818 | 1,826 | 1,770 | 1,792 | -1.81% | 12,900 | 116億1811万 | +19.95% |
| 02/25 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 02/25 | 1,864 | 1,876 | 1,825 | 1,825 | +0.94% | 21,000 | 118億3206万 | +23.48% |
| 02/24 | 1,817 | 1,899 | 1,762 | 1,808 | +1.63% | 27,000 | 117億2184万 | +23.75% |
| 02/20 | 1,745 | 1,820 | 1,670 | 1,779 | +1.37% | 71,800 | 115億3383万 | +23.11% |
| 02/19 | 1,755 | 1,755 | 1,755 | 1,755 | +20.62% | 6,000 | 113億7823万 | +22.81% |
| 02/18 | （IR情報）15:30 株主優待制度の導入(新設)に関するお知らせ |
| 02/18 | 1,432 | 1,455 | 1,431 | 1,455 | +1.39% | 4,200 | 94億3323万 | +2.9% |
| 02/17 | 1,446 | 1,446 | 1,425 | 1,435 | -0.83% | 5,600 | 93億356万 | +1.63% |
| 02/16 | 1,430 | 1,450 | 1,425 | 1,447 | +1.4% | 4,500 | 93億8136万 | +2.62% |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,390 | 1,427 | 1,369 | 1,427 | +2.29% | 12,400 | 92億5170万 | +1.35% |
| 02/12 | 1,382 | 1,420 | 1,382 | 1,395 | +1.82% | 1,400 | 90億4423万 | -0.85% |
| 02/10 | 1,371 | 1,380 | 1,370 | 1,370 | 0% | 1,000 | 88億8215万 | -2.56% |
| 02/09 | 1,380 | 1,380 | 1,370 | 1,370 | -0.07% | 1,700 | 88億8215万 | -2.63% |
| 02/06 | 1,362 | 1,376 | 1,362 | 1,371 | +0.07% | 800 | 88億8863万 | -2.56% |
| 02/05 | 1,387 | 1,405 | 1,355 | 1,370 | -2.07% | 9,900 | 88億8215万 | -2.7% |
| 02/04 | 1,434 | 1,435 | 1,386 | 1,399 | -3.25% | 8,100 | 90億7016万 | -0.64% |
| 02/03 | 1,448 | 1,449 | 1,425 | 1,446 | +0.42% | 3,000 | 93億7488万 | +2.41% |
| 02/02 | 1,455 | 1,457 | 1,440 | 1,440 | -0.69% | 900 | 93億3598万 | +2.13% |
| 01/30 | 1,430 | 1,450 | 1,430 | 1,450 | +1.33% | 2,800 | 94億81万 | +3.06% |
| 01/29 | 1,468 | 1,468 | 1,400 | 1,431 | -1.45% | 4,100 | 92億7763万 | +2% |
| 01/28 | 1,452 | 1,452 | 1,450 | 1,452 | 0% | 1,000 | 94億1378万 | +3.94% |
| 01/27 | 1,443 | 1,466 | 1,433 | 1,452 | +0.62% | 2,700 | 94億1378万 | +4.39% |
| 01/26 | 1,435 | 1,444 | 1,432 | 1,443 | -0.07% | 4,900 | 93億5543万 | +4.34% |
| 01/23 | 1,417 | 1,455 | 1,412 | 1,444 | +2.78% | 10,200 | 93億6191万 | +4.94% |
| 01/22 | 1,400 | 1,409 | 1,391 | 1,405 | +1.08% | 3,200 | 91億906万 | +2.55% |
| 01/21 | 1,396 | 1,401 | 1,345 | 1,390 | -0.93% | 10,300 | 90億1181万 | +1.83% |
| 01/20 | 1,392 | 1,403 | 1,390 | 1,403 | +0.94% | 1,700 | 90億9610万 | +3.16% |
| 01/19 | 1,394 | 1,402 | 1,390 | 1,390 | -0.29% | 3,000 | 90億1181万 | +2.58% |
| 01/16 | 1,391 | 1,394 | 1,380 | 1,394 | +0.22% | 4,500 | 90億3775万 | +3.18% |
| 01/15 | 1,380 | 1,395 | 1,380 | 1,391 | 0% | 3,200 | 90億1830万 | +3.34% |
| 01/14 | 1,400 | 1,405 | 1,390 | 1,391 | -0.14% | 3,000 | 90億1830万 | +3.73% |
| 01/13 | 1,390 | 1,393 | 1,386 | 1,393 | +0.14% | 3,800 | 90億3126万 | +4.27% |
| 01/09 | 1,395 | 1,397 | 1,390 | 1,391 | -0.07% | 1,100 | 90億1830万 | +4.59% |
| 01/08 | 1,394 | 1,394 | 1,389 | 1,392 | +0.14% | 1,600 | 90億2478万 | +5.14% |
| 01/07 | 1,395 | 1,395 | 1,373 | 1,390 | 0% | 5,300 | 90億1181万 | +5.46% |
| 01/06 | （IR情報）15:30 静岡県東部エリア初出店！「BYD AUTO 三島」が2026年1月17日（土）にオープン ～県内3店舗目。最新モデル「SEALION 7」など全5車種を展示～ |
| 01/06 | 1,376 | 1,395 | 1,376 | 1,390 | +0.58% | 4,400 | 90億1181万 | +5.95% |
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。
