| 2026 |
| 04/22 | 2,312 | 2,312 | 2,227 | 2,273 | -1.69% | 2,900 | 200億240万 | +7.17% |
| 04/21 | 2,285 | 2,345 | 2,260 | 2,312 | +2.8% | 5,800 | 203億4560万 | +9.11% |
| 04/20 | 2,259 | 2,259 | 2,220 | 2,249 | -0.04% | 5,400 | 197億9120万 | +6.34% |
| 04/17 | 2,270 | 2,287 | 2,220 | 2,250 | -0.66% | 11,100 | 198億 | +6.33% |
| 04/16 | 2,220 | 2,339 | 2,220 | 2,265 | +4.33% | 14,400 | 199億3200万 | +7.09% |
| 04/15 | 2,201 | 2,272 | 2,171 | 2,171 | -0.55% | 4,200 | 191億480万 | +2.55% |
| 04/14 | 2,103 | 2,239 | 2,089 | 2,183 | +4.55% | 9,000 | 192億1040万 | +2.97% |
| 04/13 | 2,089 | 2,095 | 2,085 | 2,088 | -0.67% | 1,000 | 183億7440万 | -1.51% |
| 04/10 | 2,106 | 2,106 | 2,083 | 2,102 | +0.67% | 2,200 | 184億9760万 | -1.13% |
| 04/09 | 2,089 | 2,090 | 2,087 | 2,088 | -0.05% | 1,200 | 183億7440万 | -2.11% |
| 04/08 | 2,153 | 2,153 | 2,050 | 2,089 | +1.75% | 4,700 | 183億8320万 | -2.2% |
| 04/07 | 2,046 | 2,060 | 2,036 | 2,053 | +0.34% | 2,600 | 180億6640万 | -4.15% |
| 04/06 | 2,017 | 2,071 | 2,016 | 2,046 | +0.69% | 3,700 | 180億480万 | -4.93% |
| 04/03 | 2,035 | 2,035 | 2,007 | 2,032 | +1.35% | 1,000 | 178億8160万 | -6.06% |
| 04/02 | 2,085 | 2,090 | 2,000 | 2,005 | -2.62% | 5,000 | 176億4400万 | -7.73% |
| 04/01 | 2,033 | 2,059 | 2,000 | 2,059 | +5.43% | 4,400 | 181億1920万 | -5.77% |
| 03/31 | 2,018 | 2,060 | 1,953 | 1,953 | -4.73% | 3,300 | 171億8640万 | -10.98% |
| 03/30 | 1,961 | 2,061 | 1,961 | 2,050 | -2.47% | 5,900 | 180億4000万 | -6.82% |
| 03/27 | 2,118 | 2,118 | 2,059 | 2,102 | +1.5% | 1,700 | 184億9760万 | -4.5% |
| 03/26 | 2,125 | 2,130 | 2,071 | 2,071 | -1.43% | 7,300 | 182億2480万 | -5.86% |
| 03/25 | 2,104 | 2,175 | 2,080 | 2,101 | +1.06% | 3,900 | 184億8880万 | -4.41% |
| 03/24 | 2,067 | 2,110 | 2,051 | 2,079 | +1.76% | 2,400 | 182億9520万 | -5.33% |
| 03/23 | 2,097 | 2,097 | 1,960 | 2,043 | -5.33% | 13,300 | 179億7840万 | -6.97% |
| 03/19 | 2,176 | 2,176 | 2,158 | 2,158 | -2.44% | 3,700 | 189億9040万 | -1.86% |
| 03/18 | 2,222 | 2,235 | 2,153 | 2,212 | -0.41% | 4,500 | 194億6560万 | +0.68% |
| 03/17 | 2,246 | 2,250 | 2,221 | 2,221 | +1% | 2,900 | 195億4480万 | +1.37% |
| 03/16 | 2,250 | 2,274 | 2,154 | 2,199 | -3.34% | 8,700 | 193億5120万 | +0.59% |
| 03/13 | 2,240 | 2,275 | 2,200 | 2,275 | +1.56% | 2,600 | 200億2000万 | +4.31% |
| 03/12 | 2,320 | 2,320 | 2,240 | 2,240 | -3.16% | 6,700 | 197億1200万 | +3.08% |
| 03/11 | 2,285 | 2,315 | 2,271 | 2,313 | +2.8% | 6,200 | 203億5440万 | +6.98% |
| 03/10 | 2,187 | 2,283 | 2,187 | 2,250 | +3.21% | 3,700 | 198億 | +4.85% |
| 03/09 | 2,151 | 2,185 | 2,121 | 2,180 | -2.72% | 8,400 | 191億8400万 | +2.25% |
| 03/06 | 2,233 | 2,250 | 2,200 | 2,241 | -1.45% | 7,800 | 197億2080万 | +5.71% |
| 03/05 | 2,188 | 2,280 | 2,188 | 2,274 | +5.77% | 7,900 | 200億1120万 | +8.08% |
| 03/04 | 2,200 | 2,201 | 2,125 | 2,150 | -4.44% | 16,400 | 189億2000万 | +2.97% |
| 03/03 | 2,262 | 2,285 | 2,245 | 2,250 | -1.62% | 10,400 | 198億 | +8.38% |
| 03/02 | 2,278 | 2,294 | 2,168 | 2,287 | -1.76% | 14,500 | 201億2560万 | +10.91% |
| 02/27 | 2,308 | 2,396 | 2,298 | 2,328 | +1.79% | 24,000 | 204億8640万 | +13.78% |
| 02/26 | （IR情報）16:40 配当予想の修正(創立75周年記念配当)に関するお知らせ |
| 02/26 | 2,299 | 2,299 | 2,266 | 2,287 | -0.52% | 2,600 | 201億2560万 | +12.83% |
| 02/25 | 2,300 | 2,300 | 2,251 | 2,299 | 0% | 8,700 | 202億3120万 | +14.32% |
| 02/24 | 2,100 | 2,312 | 2,100 | 2,299 | +10.11% | 28,300 | 202億3120万 | +15.3% |
| 02/20 | 2,059 | 2,109 | 2,038 | 2,088 | +0.38% | 6,500 | 183億7440万 | +5.56% |
| 02/19 | 2,096 | 2,096 | 2,058 | 2,080 | +0.29% | 2,700 | 183億400万 | +5.64% |
| 02/18 | 2,025 | 2,100 | 2,025 | 2,074 | +2.42% | 6,300 | 182億5120万 | +5.82% |
| 02/17 | 2,076 | 2,079 | 2,025 | 2,025 | -1.7% | 12,700 | 178億2000万 | +3.69% |
| 02/16 | 2,100 | 2,100 | 2,055 | 2,060 | -0.87% | 2,800 | 181億2800万 | +5.86% |
| 02/13 | 2,110 | 2,110 | 1,983 | 2,078 | -1.56% | 6,400 | 182億8640万 | +7.22% |
| 02/12 | 2,140 | 2,140 | 2,100 | 2,111 | +0.72% | 4,600 | 185億7680万 | +9.43% |
| 02/10 | 2,080 | 2,096 | 2,077 | 2,096 | +0.77% | 3,900 | 184億4480万 | +9.17% |
| 02/09 | 2,092 | 2,170 | 2,074 | 2,080 | -0.14% | 13,500 | 183億400万 | +8.84% |
| 02/06 | 2,079 | 2,083 | 2,017 | 2,083 | 0% | 11,500 | 183億3040万 | +9.52% |
| 02/05 | 2,081 | 2,091 | 2,060 | 2,083 | +1.12% | 9,800 | 183億3040万 | +9.98% |
| 02/04 | 1,997 | 2,080 | 1,978 | 2,060 | +4.04% | 11,200 | 181億2800万 | +9.17% |
| 02/03 | 1,938 | 1,980 | 1,938 | 1,980 | +3.34% | 7,800 | 174億2400万 | +5.32% |
| 02/02 | 1,900 | 1,935 | 1,899 | 1,916 | +0.9% | 8,700 | 168億6080万 | +2.08% |
| 01/30 | 1,902 | 1,912 | 1,874 | 1,899 | +1.55% | 27,700 | 167億1120万 | +1.28% |
| 01/29 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 1,869 | 1,870 | 1,850 | 1,870 | +1.47% | 6,900 | 164億5600万 | -0.21% |
| 01/28 | 1,850 | 1,850 | 1,839 | 1,843 | -1.29% | 1,700 | 162億1840万 | -1.6% |
| 01/27 | 1,841 | 1,867 | 1,828 | 1,867 | +0.43% | 2,000 | 164億2960万 | -0.37% |
| 01/26 | 1,885 | 1,885 | 1,805 | 1,859 | -1.59% | 6,800 | 163億5920万 | -0.8% |
| 01/23 | 1,890 | 1,890 | 1,886 | 1,889 | +0.16% | 1,400 | 166億2320万 | +0.8% |
| 01/22 | 1,865 | 1,886 | 1,861 | 1,886 | +1.13% | 2,300 | 165億9680万 | +0.64% |
| 01/21 | 1,876 | 1,881 | 1,865 | 1,865 | -0.64% | 2,000 | 164億1200万 | -0.43% |
| 01/20 | 1,871 | 1,886 | 1,871 | 1,877 | -0.58% | 1,200 | 165億1760万 | +0.21% |
| 01/19 | 1,895 | 1,895 | 1,853 | 1,888 | -0.05% | 7,400 | 166億1440万 | +0.8% |
| 01/16 | 1,861 | 1,890 | 1,860 | 1,889 | +1.23% | 4,300 | 166億2320万 | +0.85% |
| 01/15 | 1,858 | 1,878 | 1,857 | 1,866 | -0.05% | 3,900 | 164億2080万 | -0.32% |
| 01/14 | 1,880 | 1,880 | 1,855 | 1,867 | -0.69% | 5,900 | 164億2960万 | -0.05% |
| 01/13 | （5%ルール）菊水取引先持株会理事長藤田哲郎（11.03%） |
| 01/13 | 1,868 | 1,890 | 1,868 | 1,880 | +0.64% | 3,500 | 165億4400万 | +0.8% |
| 01/09 | 1,855 | 1,868 | 1,850 | 1,868 | +0.7% | 1,600 | 164億3840万 | +0.38% |
| 01/08 | 1,858 | 1,871 | 1,838 | 1,855 | -0.16% | 5,900 | 163億2400万 | -0.11% |
| 01/07 | 1,878 | 1,878 | 1,835 | 1,858 | -0.91% | 10,600 | 163億5040万 | +0.16% |
| 01/06 | 1,875 | 1,875 | 1,834 | 1,875 | +0.75% | 9,000 | 165億 | +1.13% |
| 01/05 | 1,870 | 1,870 | 1,860 | 1,861 | -0.16% | 5,100 | 163億7680万 | +0.54% |
| 2025 |
| 12/30 | 1,884 | 1,890 | 1,858 | 1,864 | -1.06% | 2,600 | 184億5360万 | +0.87% |
| 12/29 | 1,904 | 1,904 | 1,856 | 1,884 | -0.79% | 3,200 | 186億5160万 | +2.22% |
| 12/26 | 1,883 | 1,899 | 1,871 | 1,899 | +0.26% | 2,600 | 188億10万 | +3.32% |
| 12/25 | 1,897 | 1,897 | 1,881 | 1,894 | -0.16% | 2,100 | 187億5060万 | +3.33% |
| 12/24 | 1,883 | 1,897 | 1,880 | 1,897 | +0.74% | 2,000 | 187億8030万 | +3.89% |
| 12/23 | 1,860 | 1,895 | 1,860 | 1,883 | +1.4% | 6,700 | 186億4170万 | +3.52% |
| 12/22 | 1,856 | 1,898 | 1,856 | 1,857 | +0.32% | 5,300 | 183億8430万 | +2.43% |
| 12/19 | 1,864 | 1,898 | 1,843 | 1,851 | -0.75% | 5,100 | 183億2490万 | +2.27% |
| 12/18 | 1,848 | 1,865 | 1,821 | 1,865 | 0% | 2,000 | 184億6350万 | +3.15% |
| 12/17 | 1,843 | 1,907 | 1,843 | 1,865 | +0.27% | 3,900 | 184億6350万 | +3.55% |
| 12/16 | 1,899 | 1,900 | 1,787 | 1,860 | -1.64% | 15,200 | 184億1400万 | +3.74% |
| 12/15 | 1,865 | 1,899 | 1,851 | 1,891 | +0.75% | 2,500 | 187億2090万 | +5.94% |
| 12/12 | 1,872 | 1,877 | 1,844 | 1,877 | +1.02% | 1,500 | 185億8230万 | +5.81% |
| 12/11 | 1,902 | 1,902 | 1,850 | 1,858 | -1.43% | 4,800 | 183億9420万 | +5.33% |
| 12/10 | 1,886 | 1,907 | 1,868 | 1,885 | -0.05% | 3,000 | 186億6150万 | +7.47% |
| 12/09 | 1,850 | 1,940 | 1,850 | 1,886 | +2% | 6,700 | 186億7140万 | +8.08% |
| 12/08 | 1,785 | 1,850 | 1,761 | 1,849 | +5.06% | 8,300 | 183億510万 | +6.51% |
| 12/05 | 1,798 | 1,818 | 1,735 | 1,760 | -2.22% | 18,700 | 174億2400万 | +1.79% |
| 12/04 | 1,791 | 1,811 | 1,780 | 1,800 | +1.52% | 1,600 | 178億2000万 | +4.41% |
| 12/03 | 1,806 | 1,806 | 1,770 | 1,773 | -0.89% | 3,000 | 175億5270万 | +3.2% |
| 12/02 | 1,808 | 1,808 | 1,756 | 1,789 | -0.11% | 4,200 | 177億1110万 | +4.44% |
| 12/01 | 1,844 | 1,870 | 1,783 | 1,791 | -2.77% | 8,600 | 177億3090万 | +4.8% |
| 11/28 | 1,827 | 1,897 | 1,825 | 1,842 | +2.91% | 15,300 | 182億3580万 | +8.1% |
| 11/27 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 11/27 | 1,797 | 1,797 | 1,754 | 1,790 | +0.39% | 4,300 | 177億2100万 | +5.48% |
| 11/26 | 1,753 | 1,783 | 1,753 | 1,783 | +1.71% | 2,200 | 176億5170万 | +5.44% |
| 11/25 | 1,755 | 1,766 | 1,753 | 1,753 | 0% | 2,500 | 173億5470万 | +3.97% |
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。
