| 2026 |
| 08/04 | 1,419 | 1,419 | 1,402 | 1,414 | -0.35% | 4,300 | 91億6741万 | +2.91% |
| 08/03 | 1,400 | 1,419 | 1,397 | 1,419 | +1.87% | 3,700 | 91億9983万 | +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 | 90億3126万 | +1.6% |
| 07/30 | 1,381 | 1,395 | 1,381 | 1,386 | +1.24% | 4,600 | 89億8588万 | +1.09% |
| 07/29 | 1,373 | 1,373 | 1,364 | 1,369 | -0.22% | 5,100 | 88億7566万 | -0.07% |
| 07/28 | 1,373 | 1,376 | 1,362 | 1,372 | -0.8% | 4,200 | 88億9511万 | +0.15% |
| 07/27 | 1,370 | 1,383 | 1,367 | 1,383 | +0.44% | 9,400 | 89億6643万 | +0.88% |
| 07/24 | 1,374 | 1,378 | 1,370 | 1,377 | +0.51% | 2,700 | 89億2753万 | +0.44% |
| 07/23 | 1,375 | 1,380 | 1,358 | 1,370 | -0.8% | 10,400 | 88億8215万 | -0.15% |
| 07/22 | 1,382 | 1,382 | 1,370 | 1,381 | +0.07% | 7,400 | 89億5346万 | +0.51% |
| 07/21 | 1,392 | 1,392 | 1,369 | 1,380 | -0.93% | 7,300 | 89億4698万 | +0.36% |
| 07/17 | 1,398 | 1,398 | 1,382 | 1,393 | -0.36% | 2,900 | 90億3126万 | +1.16% |
| 07/16 | 1,380 | 1,398 | 1,376 | 1,398 | +1.75% | 2,500 | 90億6368万 | +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 | 89億808万 | -0.43% |
| 07/14 | 1,363 | 1,375 | 1,361 | 1,370 | +0.88% | 3,900 | 88億8215万 | -0.87% |
| 07/13 | 1,363 | 1,363 | 1,355 | 1,358 | +0.59% | 2,900 | 88億435万 | -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 | 87億5248万 | -2.74% |
| 07/09 | 1,368 | 1,368 | 1,345 | 1,355 | -0.37% | 3,300 | 87億8490万 | -2.66% |
| 07/08 | 1,361 | 1,373 | 1,352 | 1,360 | -0.22% | 3,900 | 88億1731万 | -2.58% |
| 07/07 | 1,360 | 1,369 | 1,360 | 1,363 | +0.22% | 3,200 | 88億3676万 | -2.64% |
| 07/06 | 1,360 | 1,370 | 1,355 | 1,360 | +0.15% | 7,000 | 88億1731万 | -3.06% |
| 07/03 | 1,361 | 1,362 | 1,349 | 1,358 | 0% | 3,300 | 88億435万 | -3.48% |
| 07/02 | 1,346 | 1,361 | 1,345 | 1,358 | +0.82% | 6,800 | 88億435万 | -3.69% |
| 07/01 | 1,365 | 1,365 | 1,319 | 1,347 | -1.32% | 14,000 | 87億3303万 | -4.74% |
| 06/30 | 1,374 | 1,391 | 1,352 | 1,365 | +1.56% | 9,600 | 88億4973万 | -3.74% |
| 06/29 | 1,421 | 1,421 | 1,344 | 1,344 | -5.42% | 20,600 | 87億1358万 | -5.42% |
| 06/26 | 1,397 | 1,424 | 1,385 | 1,421 | +2.97% | 7,500 | 92億1280万 | -0.35% |
| 06/25 | 1,395 | 1,395 | 1,370 | 1,380 | +1.1% | 5,500 | 89億4698万 | -3.23% |
| 06/24 | 1,375 | 1,380 | 1,365 | 1,365 | -1.09% | 4,000 | 88億4973万 | -4.41% |
| 06/23 | 1,378 | 1,394 | 1,377 | 1,380 | -0.5% | 3,900 | 89億4698万 | -3.56% |
| 06/22 | 1,372 | 1,392 | 1,372 | 1,387 | +1.09% | 4,800 | 89億9236万 | -3.21% |
| 06/19 | 1,404 | 1,409 | 1,370 | 1,372 | -2.14% | 7,600 | 88億9511万 | -4.39% |
| 06/18 | 1,418 | 1,419 | 1,402 | 1,402 | -1.13% | 5,000 | 90億8961万 | -2.64% |
| 06/17 | 1,416 | 1,427 | 1,416 | 1,418 | -0.42% | 1,700 | 91億9335万 | -2% |
| 06/16 | 1,427 | 1,427 | 1,416 | 1,424 | +0.35% | 2,800 | 92億3225万 | -1.93% |
| 06/15 | 1,432 | 1,433 | 1,416 | 1,419 | -0.7% | 3,400 | 91億9983万 | -2.67% |
| 06/12 | 1,436 | 1,437 | 1,414 | 1,429 | -0.07% | 4,300 | 92億6466万 | -2.39% |
| 06/11 | 1,434 | 1,434 | 1,430 | 1,430 | -0.69% | 1,600 | 92億7115万 | -2.65% |
| 06/10 | 1,442 | 1,449 | 1,435 | 1,440 | 0% | 4,500 | 93億3598万 | -2.37% |
| 06/09 | 1,450 | 1,450 | 1,434 | 1,440 | +0.07% | 6,900 | 93億3598万 | -2.7% |
| 06/08 | 1,450 | 1,456 | 1,439 | 1,439 | -0.76% | 6,600 | 93億2950万 | -3.1% |
| 06/05 | 1,455 | 1,455 | 1,439 | 1,450 | 0% | 1,800 | 94億81万 | -2.68% |
| 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% |
| 03/04 | （IR情報）10:15 株式の立会外分売終了に関するお知らせ |
| 03/03 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
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。
