| 2026 |
| 03/06 | 1,488 | 1,497 | 1,478 | 1,489 | -0.87% | 41,900 | 392億2681万 | -1.59% |
| 03/05 | 1,509 | 1,514 | 1,495 | 1,502 | +2.46% | 47,300 | 395億6928万 | -0.66% |
| 03/04 | 1,491 | 1,491 | 1,456 | 1,466 | -2.79% | 90,600 | 386億2089万 | -3.04% |
| 03/03 | 1,534 | 1,534 | 1,508 | 1,508 | -0.98% | 49,600 | 397億2735万 | -0.33% |
| 03/02 | 1,532 | 1,539 | 1,516 | 1,523 | -1.68% | 44,000 | 401億2252万 | +0.59% |
| 02/27 | 1,539 | 1,549 | 1,536 | 1,549 | +1.11% | 39,800 | 408億747万 | +2.31% |
| 02/26 | 1,544 | 1,545 | 1,532 | 1,532 | -0.07% | 41,300 | 403億5962万 | +1.32% |
| 02/26 | （空売り報告）Diversified Select Opportunities, LLC 132,700株（0.5%）新規 |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,547株（0.6%）+0.1% |
| 02/25 | 1,537 | 1,545 | 1,528 | 1,533 | -0.13% | 44,500 | 403億8596万 | +1.39% |
| 02/24 | 1,519 | 1,539 | 1,511 | 1,535 | +1.59% | 44,000 | 404億3865万 | +1.52% |
| 02/20 | 1,508 | 1,517 | 1,503 | 1,511 | -0.59% | 24,600 | 398億638万 | -0.13% |
| 02/19 | 1,517 | 1,520 | 1,503 | 1,520 | +0.2% | 34,600 | 400億4348万 | +0.33% |
| 02/18 | 1,524 | 1,532 | 1,514 | 1,517 | -0.2% | 31,400 | 399億6445万 | +0.07% |
| 02/17 | 1,536 | 1,540 | 1,519 | 1,520 | -1.23% | 22,200 | 400億4348万 | +0.13% |
| 02/16 | 1,509 | 1,539 | 1,500 | 1,539 | +1.99% | 32,000 | 405億4403万 | +1.25% |
| 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 | 1,556 | 1,557 | 1,505 | 1,509 | -2.77% | 35,400 | 397億5369万 | -0.72% |
| 02/12 | 1,556 | 1,567 | 1,551 | 1,552 | +0.58% | 33,400 | 408億8650万 | +1.97% |
| 02/10 | 1,533 | 1,547 | 1,530 | 1,543 | +0.85% | 22,200 | 406億4940万 | +1.25% |
| 02/09 | 1,527 | 1,536 | 1,518 | 1,530 | +1.19% | 37,200 | 403億693万 | +0.33% |
| 02/06 | 1,500 | 1,512 | 1,494 | 1,512 | +0.67% | 20,500 | 398億3273万 | -0.98% |
| 02/05 | 1,508 | 1,512 | 1,501 | 1,502 | +0.47% | 21,200 | 395億6928万 | -1.83% |
| 02/04 | 1,490 | 1,498 | 1,482 | 1,495 | +0.61% | 25,500 | 393億8487万 | -2.42% |
| 02/03 | 1,492 | 1,500 | 1,486 | 1,486 | -0.27% | 40,700 | 391億4777万 | -3.19% |
| 02/02 | 1,497 | 1,505 | 1,485 | 1,490 | -0.07% | 32,400 | 392億5315万 | -3.12% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,047株（0.5%）新規 |
| 01/30 | 1,469 | 1,494 | 1,466 | 1,491 | +1.57% | 33,000 | 392億7950万 | -3.18% |
| 01/29 | 1,475 | 1,481 | 1,454 | 1,468 | -0.34% | 41,500 | 386億7357万 | -4.8% |
| 01/28 | 1,493 | 1,493 | 1,473 | 1,473 | -1.34% | 34,400 | 388億530万 | -4.6% |
| 01/27 | 1,502 | 1,509 | 1,488 | 1,493 | -0.6% | 39,200 | 393億3218万 | -3.43% |
| 01/26 | 1,509 | 1,511 | 1,496 | 1,502 | -1.31% | 29,900 | 395億6928万 | -2.85% |
| 01/23 | 1,529 | 1,533 | 1,518 | 1,522 | +0.4% | 26,300 | 400億9617万 | -1.55% |
| 01/22 | 1,502 | 1,529 | 1,501 | 1,516 | +0.6% | 28,600 | 399億3811万 | -2% |
| 01/21 | 1,511 | 1,513 | 1,494 | 1,507 | -1.12% | 53,300 | 397億101万 | -2.59% |
| 01/20 | 1,541 | 1,541 | 1,514 | 1,524 | -1.55% | 42,900 | 401億4886万 | -1.42% |
| 01/19 | 1,553 | 1,558 | 1,544 | 1,548 | -0.45% | 27,800 | 407億8113万 | +0.13% |
| 01/16 | 1,543 | 1,556 | 1,536 | 1,555 | -0.06% | 30,300 | 409億6554万 | +0.78% |
| 01/15 | 1,554 | 1,563 | 1,553 | 1,556 | -0.06% | 22,700 | 409億9188万 | +0.97% |
| 01/14 | 1,550 | 1,567 | 1,550 | 1,557 | +0.13% | 24,300 | 410億1823万 | +1.24% |
| 01/13 | 1,574 | 1,579 | 1,555 | 1,555 | -0.7% | 39,700 | 409億6554万 | +1.17% |
| 01/09 | 1,559 | 1,570 | 1,557 | 1,566 | +1.42% | 21,200 | 412億5533万 | +1.95% |
| 01/08 | 1,575 | 1,575 | 1,543 | 1,544 | -1.84% | 31,900 | 406億7575万 | +0.52% |
| 01/07 | 1,591 | 1,597 | 1,570 | 1,573 | -1.75% | 32,000 | 414億3974万 | +2.48% |
| 01/06 | 1,575 | 1,608 | 1,575 | 1,601 | +2.56% | 26,000 | 421億7738万 | +4.44% |
| 01/05 | 1,585 | 1,588 | 1,561 | 1,561 | -0.89% | 24,700 | 411億2360万 | +2.03% |
| 2025 |
| 12/30 | 1,581 | 1,582 | 1,568 | 1,575 | -0.19% | 23,400 | 414億9243万 | +3.08% |
| 12/29 | 1,581 | 1,587 | 1,569 | 1,578 | +0.32% | 36,200 | 415億7146万 | +3.48% |
| 12/26 | 1,571 | 1,573 | 1,560 | 1,573 | +0.58% | 31,600 | 414億3974万 | +3.35% |
| 12/25 | （IR情報）17:15 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 12/25 | 1,559 | 1,570 | 1,551 | 1,564 | +1.03% | 27,400 | 412億264万 | +2.96% |
| 12/24 | 1,561 | 1,561 | 1,542 | 1,548 | -0.83% | 23,000 | 407億8113万 | +2.04% |
| 12/23 | 1,532 | 1,562 | 1,532 | 1,561 | +2.03% | 20,900 | 411億2360万 | +3.04% |
| 12/22 | （IR情報）16:00 大阪市西区との災害対策物資の供給等および津波避難ビルに関する協定締結のお知らせ |
| 12/22 | 1,536 | 1,539 | 1,519 | 1,530 | +0.39% | 21,900 | 403億693万 | +0.99% |
| 12/19 | 1,511 | 1,525 | 1,509 | 1,524 | +0.86% | 28,100 | 401億4886万 | +0.53% |
| 12/18 | 1,500 | 1,514 | 1,497 | 1,511 | +0.94% | 21,500 | 398億638万 | -0.46% |
| 12/17 | 1,515 | 1,515 | 1,493 | 1,497 | -0.66% | 18,600 | 394億3756万 | -1.51% |
| 12/16 | 1,549 | 1,549 | 1,502 | 1,507 | -2.33% | 36,900 | 397億101万 | -1.05% |
| 12/15 | 1,509 | 1,543 | 1,509 | 1,543 | +2.25% | 26,900 | 406億4940万 | +0.92% |
| 12/12 | 1,506 | 1,514 | 1,498 | 1,509 | +1.55% | 36,000 | 397億5369万 | -1.63% |
| 12/11 | 1,535 | 1,535 | 1,486 | 1,486 | -2.11% | 39,900 | 391億4777万 | -3.51% |
| 12/10 | 1,543 | 1,569 | 1,513 | 1,518 | +1.88% | 78,100 | 399億9079万 | -1.87% |
| 12/09 | （5%ルール）タドラナ・マネジメント・ウンド・アセット・ゲーエ…（5.01%） |
| 12/09 | 1,508 | 1,508 | 1,481 | 1,490 | -0.86% | 25,100 | 392億5315万 | -4.06% |
| 12/08 | 1,494 | 1,504 | 1,485 | 1,503 | +1.28% | 20,000 | 395億9563万 | -3.65% |
| 12/05 | 1,515 | 1,524 | 1,484 | 1,484 | -2.88% | 33,100 | 390億9508万 | -5.3% |
| 12/04 | 1,522 | 1,530 | 1,517 | 1,528 | +0.2% | 24,700 | 402億5424万 | -2.98% |
| 12/03 | 1,550 | 1,553 | 1,525 | 1,525 | -1.93% | 29,500 | 401億7521万 | -3.6% |
| 12/02 | 1,534 | 1,565 | 1,532 | 1,555 | +2.1% | 34,500 | 409億6554万 | -2.2% |
| 12/01 | 1,538 | 1,541 | 1,520 | 1,523 | -0.59% | 18,800 | 401億2252万 | -4.57% |
| 11/28 | 1,530 | 1,539 | 1,518 | 1,532 | +1.06% | 26,800 | 403億5962万 | -4.43% |
| 11/27 | 1,530 | 1,532 | 1,510 | 1,516 | -0.26% | 24,200 | 399億3811万 | -5.78% |
| 11/26 | 1,504 | 1,526 | 1,498 | 1,520 | +1.54% | 23,300 | 400億4348万 | -5.94% |
| 11/25 | 1,523 | 1,523 | 1,489 | 1,497 | -1.06% | 34,100 | 394億3756万 | -7.76% |
| 11/21 | 1,487 | 1,513 | 1,480 | 1,513 | +1.48% | 36,700 | 398億5907万 | -7.18% |
| 11/20 | 1,506 | 1,513 | 1,491 | 1,491 | -0.86% | 23,700 | 392億7950万 | -8.92% |
| 11/19 | 1,526 | 1,526 | 1,502 | 1,504 | -0.66% | 20,400 | 396億2197万 | -8.63% |
| 11/18 | （5%ルール）近藤勝彦（0.7%）藤勝興産（1.14%）藤和興産（10.3%）藤登興産（2.57%） |
| 11/18 | 1,547 | 1,555 | 1,506 | 1,514 | -2.2% | 47,300 | 398億8542万 | -8.41% |
| 11/17 | 1,570 | 1,570 | 1,547 | 1,548 | -1.02% | 18,800 | 407億8113万 | -6.75% |
| 11/14 | 1,578 | 1,578 | 1,556 | 1,564 | -0.7% | 23,700 | 412億264万 | -6.12% |
| 11/13 | 1,570 | 1,590 | 1,567 | 1,575 | +0.32% | 19,000 | 414億9243万 | -5.8% |
| 11/12 | 1,574 | 1,600 | 1,554 | 1,570 | -0.06% | 45,100 | 413億6070万 | -6.44% |
| 11/11 | （IR情報）14:00 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 11/11 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）14:00 人事異動のお知らせ |
| 11/11 | 1,656 | 1,656 | 1,560 | 1,571 | -5.08% | 43,400 | 413億8705万 | -6.71% |
| 11/10 | 1,655 | 1,659 | 1,648 | 1,655 | +0.3% | 11,100 | 435億9998万 | -1.95% |
| 11/07 | 1,655 | 1,658 | 1,638 | 1,650 | -0.72% | 9,700 | 434億6826万 | -2.31% |
| 11/06 | 1,651 | 1,675 | 1,646 | 1,662 | +0.42% | 12,900 | 437億8439万 | -1.6% |
| 11/05 | 1,674 | 1,682 | 1,640 | 1,655 | -1.25% | 31,400 | 435億9998万 | -2.07% |
| 11/04 | 1,688 | 1,692 | 1,670 | 1,676 | -0.24% | 13,500 | 441億5321万 | -0.89% |
| 10/31 | 1,675 | 1,680 | 1,654 | 1,680 | +0.3% | 24,200 | 442億5859万 | -0.77% |
| 10/30 | 1,690 | 1,697 | 1,675 | 1,675 | -0.12% | 129,200 | 441億2687万 | -1.06% |
| 10/29 | 1,702 | 1,709 | 1,674 | 1,677 | -1% | 32,100 | 441億7955万 | -0.95% |
| 10/28 | 1,739 | 1,748 | 1,678 | 1,694 | -2.81% | 34,500 | 446億2741万 | 0% |
| 10/27 | 1,715 | 1,743 | 1,707 | 1,743 | +2.41% | 24,700 | 459億1828万 | +2.89% |
| 10/24 | （IR情報）14:00 鈴東株式会社の株式取得(子会社化)に関するお知らせ |
| 10/24 | （IR情報）14:00 琉球ブリッジ株式会社の株式取得(子会社化)に関するお知らせ |
| 10/24 | （IR情報）14:00 人事異動のお知らせ |
| 10/24 | 1,705 | 1,710 | 1,697 | 1,702 | +0.35% | 15,400 | 448億3816万 | +0.53% |
| 10/23 | 1,692 | 1,710 | 1,689 | 1,696 | +0.41% | 19,400 | 446億8010万 | +0.24% |
| 10/22 | 1,691 | 1,703 | 1,689 | 1,689 | +0.54% | 18,600 | 444億9569万 | -0.18% |
| 10/21 | 1,700 | 1,700 | 1,678 | 1,680 | -0.41% | 13,400 | 442億5859万 | -0.71% |
| 10/20 | 1,700 | 1,707 | 1,679 | 1,687 | +0.84% | 23,100 | 444億4300万 | -0.24% |
| 10/17 | 1,694 | 1,694 | 1,670 | 1,673 | -1.24% | 13,800 | 440億7418万 | -1.12% |
| 10/16 | 1,707 | 1,730 | 1,649 | 1,694 | -0.76% | 48,300 | 446億2741万 | +0.06% |
| 10/15 | 1,699 | 1,723 | 1,699 | 1,707 | +1.43% | 17,200 | 449億6989万 | +0.83% |
| 10/14 | 1,670 | 1,704 | 1,668 | 1,683 | -0.41% | 36,200 | 443億3762万 | -0.53% |
| 10/10 | 1,689 | 1,692 | 1,681 | 1,690 | -1.23% | 28,500 | 445億2203万 | -0.06% |
| 10/09 | 1,698 | 1,719 | 1,686 | 1,711 | +0.77% | 25,300 | 450億7526万 | +1.24% |
| 10/08 | 1,720 | 1,736 | 1,698 | 1,698 | -1.34% | 35,700 | 447億3279万 | +0.59% |
| 10/07 | 1,717 | 1,729 | 1,700 | 1,721 | -0.23% | 28,200 | 453億3871万 | +2.08% |
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。
