| 2026 |
| 10/02 | 1,530 | 1,530 | 1,494 | 1,512 | -0.46% | 6,300 | - | +0.33% |
| 10/01 | 1,519 | 1,530 | 1,519 | 1,519 | +0.07% | 900 | - | +0.86% |
| 09/30 | 1,520 | 1,531 | 1,518 | 1,518 | -0.13% | 1,900 | - | +0.86% |
| 09/29 | 1,520 | 1,520 | 1,517 | 1,520 | +0.33% | 2,400 | - | +1.2% |
| 09/28 | 1,505 | 1,521 | 1,505 | 1,515 | +0.66% | 5,100 | - | +1% |
| 09/25 | 1,501 | 1,505 | 1,501 | 1,505 | +0.6% | 1,300 | - | +0.6% |
| 09/24 | 1,512 | 1,513 | 1,495 | 1,496 | -0.73% | 4,500 | - | +0.13% |
| 09/18 | （IR情報）15:30 組織変更及びフェローの異動並びに人事異動に関するお知らせ |
| 09/18 | 1,520 | 1,520 | 1,507 | 1,507 | -1.18% | 3,000 | - | +0.94% |
| 09/17 | 1,493 | 1,525 | 1,493 | 1,525 | +2.14% | 3,100 | - | +2.28% |
| 09/16 | （IR情報）15:30 当社及び当社子会社の執行役員・フェローに対する譲渡制限付株式制度の導入に関するお知らせ |
| 09/16 | 1,485 | 1,500 | 1,484 | 1,493 | +0.95% | 1,400 | - | +0.34% |
| 09/15 | 1,469 | 1,479 | 1,468 | 1,479 | +0.68% | 1,400 | - | -0.54% |
| 09/14 | 1,480 | 1,480 | 1,452 | 1,469 | -1.08% | 1,700 | - | -1.28% |
| 09/11 | 1,487 | 1,487 | 1,463 | 1,485 | -0.13% | 1,800 | - | -0.13% |
| 09/10 | 1,496 | 1,496 | 1,486 | 1,487 | -0.2% | 1,200 | - | +0.2% |
| 09/09 | 1,505 | 1,505 | 1,490 | 1,490 | -1.26% | 3,100 | - | +0.61% |
| 09/08 | 1,527 | 1,527 | 1,495 | 1,509 | -0.98% | 4,500 | - | +2.1% |
| 09/07 | 1,541 | 1,541 | 1,524 | 1,524 | -1.17% | 2,400 | - | +3.39% |
| 09/04 | 1,543 | 1,553 | 1,540 | 1,542 | +0.92% | 2,900 | - | +4.97% |
| 09/03 | 1,498 | 1,534 | 1,498 | 1,528 | +1.93% | 6,700 | - | +4.44% |
| 09/02 | 1,512 | 1,512 | 1,499 | 1,499 | -0.86% | 1,700 | - | +2.95% |
| 09/01 | 1,510 | 1,512 | 1,507 | 1,512 | +0.07% | 2,500 | - | +4.2% |
| 08/31 | 1,500 | 1,511 | 1,499 | 1,511 | -0.26% | 5,200 | - | +4.5% |
| 08/28 | 1,501 | 1,515 | 1,500 | 1,515 | +0.6% | 2,900 | - | +5.14% |
| 08/27 | 1,499 | 1,528 | 1,496 | 1,506 | +0.4% | 7,000 | - | +4.95% |
| 08/26 | 1,503 | 1,503 | 1,493 | 1,500 | -0.33% | 5,500 | - | +4.9% |
| 08/25 | 1,491 | 1,505 | 1,491 | 1,505 | +0.94% | 2,900 | - | +5.61% |
| 08/24 | 1,441 | 1,491 | 1,441 | 1,491 | +3.47% | 4,700 | - | +4.93% |
| 08/21 | 1,454 | 1,454 | 1,441 | 1,441 | -0.96% | 1,900 | - | +1.69% |
| 08/20 | 1,440 | 1,456 | 1,440 | 1,455 | +1.68% | 1,400 | - | +2.9% |
| 08/19 | 1,450 | 1,458 | 1,430 | 1,431 | -1.85% | 9,900 | - | +1.42% |
| 08/18 | 1,464 | 1,465 | 1,451 | 1,458 | -0.14% | 2,600 | - | +3.55% |
| 08/17 | 1,453 | 1,461 | 1,445 | 1,460 | +0.48% | 6,000 | - | +3.99% |
| 08/14 | 1,440 | 1,455 | 1,440 | 1,453 | +0.21% | 3,500 | - | +3.86% |
| 08/13 | 1,476 | 1,476 | 1,426 | 1,450 | -2.09% | 11,500 | - | +3.87% |
| 08/12 | 1,523 | 1,523 | 1,481 | 1,481 | -0.8% | 7,700 | - | +6.39% |
| 08/10 | 1,470 | 1,493 | 1,457 | 1,493 | +2.97% | 7,400 | - | +7.64% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,412 | 1,450 | 1,412 | 1,450 | +2.84% | 3,800 | - | +4.92% |
| 08/06 | 1,416 | 1,418 | 1,405 | 1,410 | +0.21% | 4,000 | - | +2.32% |
| 08/05 | 1,414 | 1,422 | 1,401 | 1,407 | -0.5% | 7,500 | - | +2.25% |
| 08/04 | 1,419 | 1,419 | 1,402 | 1,414 | -0.35% | 4,300 | - | +2.91% |
| 08/03 | 1,400 | 1,419 | 1,397 | 1,419 | +1.87% | 3,700 | - | +3.5% |
| 07/31 | （IR情報）15:30 BYD AUTO 静岡 ショールーム移転・BYD初の軽EV「RACCO」販売開始のお知らせ |
| 07/31 | 1,400 | 1,416 | 1,392 | 1,393 | +0.51% | 2,000 | - | +1.6% |
| 07/30 | 1,381 | 1,395 | 1,381 | 1,386 | +1.24% | 4,600 | - | +1.09% |
| 07/29 | 1,373 | 1,373 | 1,364 | 1,369 | -0.22% | 5,100 | - | -0.07% |
| 07/28 | 1,373 | 1,376 | 1,362 | 1,372 | -0.8% | 4,200 | - | +0.15% |
| 07/27 | 1,370 | 1,383 | 1,367 | 1,383 | +0.44% | 9,400 | - | +0.88% |
| 07/24 | 1,374 | 1,378 | 1,370 | 1,377 | +0.51% | 2,700 | - | +0.44% |
| 07/23 | 1,375 | 1,380 | 1,358 | 1,370 | -0.8% | 10,400 | - | -0.15% |
| 07/22 | 1,382 | 1,382 | 1,370 | 1,381 | +0.07% | 7,400 | - | +0.51% |
| 07/21 | 1,392 | 1,392 | 1,369 | 1,380 | -0.93% | 7,300 | - | +0.36% |
| 07/17 | 1,398 | 1,398 | 1,382 | 1,393 | -0.36% | 2,900 | - | +1.16% |
| 07/16 | 1,380 | 1,398 | 1,376 | 1,398 | +1.75% | 2,500 | - | +1.45% |
| 07/15 | （IR情報）15:30 フェローの異動に関するお知らせ |
| 07/15 | 1,375 | 1,381 | 1,374 | 1,374 | +0.29% | 2,600 | - | -0.43% |
| 07/14 | 1,363 | 1,375 | 1,361 | 1,370 | +0.88% | 3,900 | - | -0.87% |
| 07/13 | 1,363 | 1,363 | 1,355 | 1,358 | +0.59% | 2,900 | - | -1.95% |
| 07/10 | （IR情報）15:30 靜甲ソルフェジオ、静岡県沼津市との「パートナーシップ協定締結」について |
| 07/10 | 1,360 | 1,364 | 1,348 | 1,350 | -0.37% | 4,400 | - | -2.74% |
| 07/09 | 1,368 | 1,368 | 1,345 | 1,355 | -0.37% | 3,300 | - | -2.66% |
| 07/08 | 1,361 | 1,373 | 1,352 | 1,360 | -0.22% | 3,900 | - | -2.58% |
| 07/07 | 1,360 | 1,369 | 1,360 | 1,363 | +0.22% | 3,200 | - | -2.64% |
| 07/06 | 1,360 | 1,370 | 1,355 | 1,360 | +0.15% | 7,000 | - | -3.06% |
| 07/03 | 1,361 | 1,362 | 1,349 | 1,358 | 0% | 3,300 | - | -3.48% |
| 07/02 | 1,346 | 1,361 | 1,345 | 1,358 | +0.82% | 6,800 | - | -3.69% |
| 07/01 | 1,365 | 1,365 | 1,319 | 1,347 | -1.32% | 14,000 | - | -4.74% |
| 06/30 | 1,374 | 1,391 | 1,352 | 1,365 | +1.56% | 9,600 | - | -3.74% |
| 06/29 | 1,421 | 1,421 | 1,344 | 1,344 | -5.42% | 20,600 | - | -5.42% |
| 06/26 | 1,397 | 1,424 | 1,385 | 1,421 | +2.97% | 7,500 | - | -0.35% |
| 06/25 | 1,395 | 1,395 | 1,370 | 1,380 | +1.1% | 5,500 | - | -3.23% |
| 06/24 | 1,375 | 1,380 | 1,365 | 1,365 | -1.09% | 4,000 | - | -4.41% |
| 06/23 | 1,378 | 1,394 | 1,377 | 1,380 | -0.5% | 3,900 | - | -3.56% |
| 06/22 | 1,372 | 1,392 | 1,372 | 1,387 | +1.09% | 4,800 | - | -3.21% |
| 06/19 | 1,404 | 1,409 | 1,370 | 1,372 | -2.14% | 7,600 | - | -4.39% |
| 06/18 | 1,418 | 1,419 | 1,402 | 1,402 | -1.13% | 5,000 | - | -2.64% |
| 06/17 | 1,416 | 1,427 | 1,416 | 1,418 | -0.42% | 1,700 | - | -2% |
| 06/16 | 1,427 | 1,427 | 1,416 | 1,424 | +0.35% | 2,800 | - | -1.93% |
| 06/15 | 1,432 | 1,433 | 1,416 | 1,419 | -0.7% | 3,400 | - | -2.67% |
| 06/12 | 1,436 | 1,437 | 1,414 | 1,429 | -0.07% | 4,300 | - | -2.39% |
| 06/11 | 1,434 | 1,434 | 1,430 | 1,430 | -0.69% | 1,600 | - | -2.65% |
| 06/10 | 1,442 | 1,449 | 1,435 | 1,440 | 0% | 4,500 | - | -2.37% |
| 06/09 | 1,450 | 1,450 | 1,434 | 1,440 | +0.07% | 6,900 | - | -2.7% |
| 06/08 | 1,450 | 1,456 | 1,439 | 1,439 | -0.76% | 6,600 | - | -3.1% |
| 06/05 | 1,455 | 1,455 | 1,439 | 1,450 | 0% | 1,800 | - | -2.68% |
| 06/04 | 1,450 | 1,456 | 1,450 | 1,450 | 0% | 700 | - | -2.95% |
| 06/03 | 1,449 | 1,455 | 1,414 | 1,450 | 0% | 5,300 | - | -3.27% |
| 06/02 | 1,450 | 1,450 | 1,432 | 1,450 | 0% | 2,300 | - | -3.46% |
| 06/01 | 1,454 | 1,455 | 1,437 | 1,450 | 0% | 2,700 | - | -3.59% |
| 05/29 | 1,450 | 1,459 | 1,450 | 1,450 | 0% | 1,800 | - | -3.78% |
| 05/28 | 1,452 | 1,452 | 1,450 | 1,450 | -0.14% | 600 | - | -3.97% |
| 05/27 | 1,448 | 1,459 | 1,448 | 1,452 | +0.69% | 1,100 | - | -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 | - | -5.01% |
| 05/25 | 1,441 | 1,450 | 1,429 | 1,450 | +0.69% | 3,700 | - | -4.79% |
| 05/22 | 1,427 | 1,440 | 1,427 | 1,440 | +0.7% | 2,500 | - | -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 | - | -6.6% |
| 05/20 | 1,430 | 1,443 | 1,427 | 1,429 | 0% | 8,100 | - | -6.97% |
| 05/19 | 1,414 | 1,439 | 1,414 | 1,429 | 0% | 6,100 | - | -7.27% |
| 05/18 | 1,501 | 1,501 | 1,409 | 1,429 | -5.92% | 9,900 | - | -7.63% |
| 05/15 | 1,547 | 1,551 | 1,503 | 1,519 | -2.63% | 7,000 | - | -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 | - | +0.52% |
| 05/13 | 1,560 | 1,561 | 1,560 | 1,560 | +0.52% | 1,400 | - | +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 | - | +0.13% |
| 05/11 | 1,564 | 1,576 | 1,564 | 1,576 | +0.9% | 1,000 | - | +1.81% |
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。
