| 2015 |
| 06/26 | （5%ルール）サンワドー取引先持株会理事長堀内琢夫（1.18%） |
| 06/25 | 1,041 | 1,060 | 1,041 | 1,052 | -1.77% | 5,500 | 55億5456万 | +2.63% |
| 06/24 | 1,062 | 1,079 | 1,062 | 1,071 | +0.94% | 4,900 | 56億5488万 | +4.9% |
| 06/23 | 1,054 | 1,070 | 1,054 | 1,061 | +0.28% | 1,800 | 56億208万 | +4.33% |
| 06/22 | 1,045 | 1,058 | 1,041 | 1,058 | +0.67% | 9,000 | 55億8624万 | +4.44% |
| 06/19 | （IR情報）14:00 平成28年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/19 | 1,057 | 1,062 | 1,039 | 1,051 | -2.14% | 2,900 | 55億4928万 | +4.06% |
| 06/18 | 1,057 | 1,077 | 1,050 | 1,074 | +1.03% | 3,600 | 56億7072万 | +6.76% |
| 06/17 | 1,060 | 1,079 | 1,045 | 1,063 | +1.92% | 4,900 | 56億1264万 | +6.19% |
| 06/16 | 1,010 | 1,050 | 1,007 | 1,043 | +2.76% | 5,700 | 55億704万 | +4.82% |
| 06/15 | 999 | 1,024 | 984 | 1,015 | -0.98% | 5,300 | 53億5920万 | +2.42% |
| 06/12 | 1,001 | 1,049 | 1,000 | 1,025 | +2.4% | 2,700 | 54億1200万 | +3.85% |
| 06/11 | 1,000 | 1,010 | 1,000 | 1,001 | -0.79% | 4,600 | 52億8528万 | +1.93% |
| 06/10 | 1,020 | 1,040 | 1,009 | 1,009 | -3.9% | 5,600 | 53億2752万 | +3.17% |
| 06/09 | 1,030 | 1,050 | 1,029 | 1,050 | +0.57% | 1,500 | 55億4400万 | +7.8% |
| 06/08 | 1,050 | 1,050 | 1,044 | 1,044 | +1.26% | 800 | 55億1232万 | +7.96% |
| 06/05 | 1,022 | 1,033 | 1,022 | 1,031 | +0.1% | 2,600 | 54億4368万 | +7.28% |
| 06/04 | 1,026 | 1,034 | 1,021 | 1,030 | +0.98% | 3,300 | 54億3840万 | +7.85% |
| 06/03 | 1,007 | 1,020 | 1,001 | 1,020 | +1.29% | 8,900 | 53億8560万 | +7.48% |
| 06/02 | 997 | 1,020 | 997 | 1,007 | +0.7% | 8,800 | 53億1696万 | +6.9% |
| 06/01 | 998 | 1,011 | 975 | 1,000 | -1.09% | 5,500 | 52億8000万 | +6.84% |
| 05/29 | 990 | 1,040 | 989 | 1,011 | +2.64% | 43,500 | 53億3808万 | +8.71% |
| 05/28 | 990 | 990 | 971 | 985 | -1.5% | 16,200 | 52億80万 | +6.72% |
| 05/27 | 978 | 1,001 | 978 | 1,000 | +2.15% | 25,400 | 52億8000万 | +9.05% |
| 05/26 | 960 | 979 | 956 | 979 | +0.93% | 7,700 | 51億6912万 | +7.46% |
| 05/25 | 961 | 970 | 950 | 970 | -0.51% | 3,700 | 51億2160万 | +7.18% |
| 05/22 | 958 | 975 | 956 | 975 | +1.56% | 4,700 | 51億4800万 | +8.33% |
| 05/21 | 956 | 967 | 952 | 960 | -1.13% | 1,200 | 50億6880万 | +7.62% |
| 05/20 | 973 | 975 | 968 | 971 | +0.83% | 5,300 | 51億2688万 | +10.09% |
| 05/19 | 978 | 978 | 962 | 963 | -1.13% | 1,200 | 50億8464万 | +10.82% |
| 05/18 | 951 | 978 | 951 | 974 | +2.74% | 5,300 | 51億4272万 | +13.65% |
| 05/15 | 939 | 950 | 935 | 948 | +0.96% | 3,700 | 50億544万 | +12.19% |
| 05/14 | 930 | 939 | 924 | 939 | +0.97% | 1,100 | 49億5792万 | +12.59% |
| 05/13 | 915 | 936 | 915 | 930 | 0% | 600 | 49億1040万 | +13% |
| 05/12 | 924 | 943 | 919 | 930 | +0.76% | 6,500 | 49億1040万 | +14.53% |
| 05/11 | 909 | 940 | 909 | 923 | +1.54% | 12,000 | 48億7344万 | +15.23% |
| 05/08 | 900 | 910 | 900 | 909 | +0.89% | 2,600 | 47億9952万 | +14.77% |
| 05/07 | 887 | 938 | 887 | 901 | +0.78% | 9,600 | 47億5728万 | +15.22% |
| 05/01 | 870 | 903 | 870 | 894 | +2.05% | 13,400 | 47億2032万 | +15.8% |
| 04/30 | 910 | 910 | 876 | 876 | -1.79% | 5,100 | 46億2528万 | +14.81% |
| 04/28 | 900 | 929 | 892 | 892 | -0.78% | 6,700 | 47億976万 | +18.3% |
| 04/27 | 872 | 900 | 872 | 899 | +3.81% | 13,600 | 47億4672万 | +20.67% |
| 04/24 | 845 | 874 | 845 | 866 | +2.97% | 21,500 | 45億7248万 | +17.82% |
| 04/23 | 856 | 863 | 841 | 841 | -3% | 5,100 | 44億4048万 | +15.68% |
| 04/22 | 845 | 869 | 845 | 867 | +2.24% | 34,900 | 45億7776万 | +20.42% |
| 04/21 | 833 | 880 | 833 | 848 | +2.42% | 68,700 | 44億7744万 | +19.27% |
| 04/20 | 851 | 855 | 827 | 828 | -1.43% | 7,000 | 43億7184万 | +17.61% |
| 04/17 | 834 | 852 | 834 | 840 | 0% | 10,400 | 44億3520万 | +20.52% |
| 04/16 | 836 | 840 | 821 | 840 | +0.6% | 21,500 | 44億3520万 | +21.74% |
| 04/15 | 840 | 869 | 835 | 835 | -0.83% | 36,800 | 44億880万 | +22.25% |
| 04/14 | 804 | 849 | 804 | 842 | +6.45% | 172,100 | 44億4576万 | +24.56% |
| 04/13 | 791 | 791 | 791 | 791 | +14.47% | 33,900 | 41億7648万 | +18.24% |
| 04/10 | （IR情報）15:00 DCMホールディングス株式会社による株式会社サンワドーの簡易株式交換による完全子会社化に関する株式交換契約締結のお知らせ |
| 04/10 | （IR情報）15:00 平成27年2月期決算短信〔日本基準〕(連結) |
| 04/10 | 673 | 691 | 670 | 691 | +3.91% | 7,400 | 36億4848万 | +4.07% |
| 04/09 | 665 | 665 | 665 | 665 | 0% | 200 | 35億1120万 | +0.45% |
| 04/08 | 665 | 665 | 665 | 665 | +0.3% | 300 | 35億1120万 | +0.45% |
| 04/07 | 663 | 663 | 663 | 663 | -0.3% | 200 | 35億64万 | +0.15% |
| 04/06 | 665 | 666 | 665 | 665 | 0% | 1,100 | 35億1120万 | +0.45% |
| 04/02 | 665 | 665 | 665 | 665 | 0% | 100 | 35億1120万 | +0.45% |
| 04/01 | 665 | 665 | 665 | 665 | 0% | 500 | 35億1120万 | +0.45% |
| 03/31 | 665 | 665 | 665 | 665 | -1.48% | 1,600 | 35億1120万 | +0.45% |
| 03/30 | 660 | 675 | 660 | 675 | +2.27% | 1,800 | 35億6400万 | +1.81% |
| 03/27 | 671 | 671 | 660 | 660 | -0.15% | 2,100 | 34億8480万 | -0.45% |
| 03/26 | （IR情報）14:00 業績予想の修正および減損損失の計上に関するお知らせ |
| 03/26 | 661 | 665 | 661 | 661 | +0.15% | 1,600 | 34億9008万 | -0.45% |
| 03/25 | 660 | 660 | 660 | 660 | 0% | 1,400 | 34億8480万 | -0.75% |
| 03/24 | 660 | 660 | 660 | 660 | 0% | 1,800 | 34億8480万 | -1.2% |
| 03/23 | 660 | 660 | 660 | 660 | +0.15% | 1,000 | 34億8480万 | -1.49% |
| 03/20 | 669 | 669 | 658 | 659 | -0.15% | 1,800 | 34億7952万 | -1.93% |
| 03/18 | 659 | 669 | 659 | 660 | +0.15% | 900 | 34億8480万 | -2.22% |
| 03/17 | 668 | 668 | 659 | 659 | +0.15% | 600 | 34億7952万 | -2.66% |
| 03/16 | 662 | 662 | 658 | 658 | 0% | 300 | 34億7424万 | -3.09% |
| 03/13 | 662 | 662 | 653 | 658 | -1.79% | 4,800 | 34億7424万 | -3.38% |
| 03/12 | 660 | 670 | 660 | 670 | +0.75% | 800 | 35億3760万 | -1.9% |
| 03/11 | 664 | 665 | 662 | 665 | +0.15% | 2,700 | 35億1120万 | -2.92% |
| 03/10 | 660 | 665 | 660 | 664 | +0.91% | 700 | 35億592万 | -3.35% |
| 03/09 | 658 | 658 | 658 | 658 | +0.15% | 200 | 34億7424万 | -4.5% |
| 03/06 | 655 | 657 | 655 | 657 | -0.9% | 1,200 | 34億6896万 | -4.92% |
| 03/05 | 658 | 663 | 658 | 663 | +0.61% | 600 | 35億64万 | -4.33% |
| 03/04 | 659 | 659 | 659 | 659 | -0.15% | 300 | 34億7952万 | -5.18% |
| 03/03 | 660 | 660 | 660 | 660 | -0.3% | 1,200 | 34億8480万 | -5.31% |
| 03/02 | 665 | 665 | 662 | 662 | -0.15% | 1,100 | 34億9536万 | -5.29% |
| 02/27 | 674 | 674 | 663 | 663 | -0.3% | 3,100 | 35億64万 | -5.29% |
| 02/26 | 662 | 665 | 661 | 665 | +0.15% | 3,000 | 35億1120万 | -5.41% |
| 02/25 | 662 | 664 | 662 | 664 | -0.9% | 5,100 | 35億592万 | -5.68% |
| 02/24 | 677 | 677 | 670 | 670 | -1.03% | 2,200 | 35億3760万 | -4.96% |
| 02/23 | 675 | 681 | 675 | 677 | -0.59% | 7,200 | 35億7456万 | -4.11% |
| 02/20 | 681 | 681 | 670 | 681 | 0% | 4,300 | 35億9568万 | -3.81% |
| 02/19 | 679 | 681 | 671 | 681 | -0.29% | 7,000 | 35億9568万 | -3.95% |
| 02/18 | 689 | 689 | 671 | 683 | -7.07% | 35,300 | 36億624万 | -3.8% |
| 02/17 | 725 | 735 | 721 | 735 | +2.08% | 16,300 | 38億8080万 | +3.38% |
| 02/16 | 714 | 720 | 710 | 720 | +0.84% | 6,600 | 38億160万 | +1.41% |
| 02/13 | 718 | 719 | 712 | 714 | -0.7% | 4,300 | 37億6992万 | +0.71% |
| 02/12 | 719 | 720 | 708 | 719 | +0.98% | 2,600 | 37億9632万 | +1.41% |
| 02/10 | 718 | 719 | 712 | 712 | -0.28% | 4,600 | 37億5936万 | +0.71% |
| 02/09 | 717 | 717 | 712 | 714 | 0% | 4,100 | 37億6992万 | +0.99% |
| 02/06 | 717 | 717 | 710 | 714 | -0.42% | 2,100 | 37億6992万 | +1.13% |
| 02/05 | 715 | 718 | 710 | 717 | 0% | 4,000 | 37億8576万 | +1.56% |
| 02/04 | 717 | 717 | 715 | 717 | +1.56% | 2,500 | 37億8576万 | +1.85% |
| 02/03 | 708 | 715 | 702 | 706 | -0.28% | 4,100 | 37億2768万 | +0.43% |
| 02/02 | 714 | 715 | 700 | 708 | -1.39% | 5,900 | 37億3824万 | +0.85% |
| 01/30 | 717 | 718 | 717 | 718 | +0.56% | 2,900 | 37億9104万 | +2.57% |
| 01/29 | 701 | 714 | 701 | 714 | +1.56% | 1,300 | 37億6992万 | +2.15% |
| 01/28 | 703 | 718 | 703 | 703 | -0.85% | 8,600 | 37億1184万 | +0.86% |
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。
