| 2026 |
| 07/27 | 1,987 | 1,995 | 1,980 | 1,990 | +0.76% | 1,400 | 108億2872万 | +0.91% |
| 07/23 | 1,987 | 1,987 | 1,966 | 1,975 | -0.55% | 1,100 | 107億4709万 | +0.25% |
| 07/22 | 1,986 | 1,986 | 1,986 | 1,986 | +0.51% | 100 | 108億695万 | +0.91% |
| 07/21 | 1,970 | 1,976 | 1,970 | 1,976 | +0.76% | 200 | 107億5253万 | +0.51% |
| 07/17 | 1,970 | 1,982 | 1,961 | 1,961 | -0.86% | 4,600 | 106億7091万 | -0.15% |
| 07/16 | 1,989 | 1,989 | 1,978 | 1,978 | -0.55% | 500 | 107億6342万 | +0.82% |
| 07/15 | 1,975 | 2,005 | 1,975 | 1,989 | -1.09% | 10,700 | 108億2327万 | +1.48% |
| 07/14 | 1,999 | 2,015 | 1,999 | 2,011 | +0.8% | 3,300 | 109億4299万 | +2.71% |
| 07/13 | 1,997 | 1,997 | 1,995 | 1,995 | -0.1% | 400 | 108億5592万 | +2.05% |
| 07/10 | 1,985 | 1,997 | 1,982 | 1,997 | +0.86% | 1,500 | 108億6681万 | +2.25% |
| 07/09 | 1,984 | 1,984 | 1,980 | 1,980 | -0.2% | 500 | 107億7430万 | +1.49% |
| 07/08 | 1,980 | 1,984 | 1,980 | 1,984 | +0.2% | 300 | 107億9607万 | +1.8% |
| 07/07 | 1,979 | 1,984 | 1,974 | 1,980 | +0.05% | 2,700 | 107億7430万 | +1.64% |
| 07/06 | 1,984 | 1,984 | 1,969 | 1,979 | -0.25% | 1,000 | 107億6886万 | +1.59% |
| 07/03 | 1,965 | 1,984 | 1,961 | 1,984 | +0.61% | 1,500 | 107億9607万 | +1.9% |
| 07/02 | 1,970 | 1,972 | 1,956 | 1,972 | +1.02% | 400 | 107億3077万 | +1.39% |
| 06/30 | 1,970 | 1,970 | 1,952 | 1,952 | -0.91% | 400 | 106億2194万 | +0.36% |
| 06/29 | （IR情報）16:00 支配株主等に関する事項について |
| 06/29 | 1,945 | 1,970 | 1,942 | 1,970 | +1.29% | 700 | 107億1988万 | +1.29% |
| 06/25 | 1,968 | 1,968 | 1,935 | 1,945 | +0.21% | 1,300 | 105億8384万 | +0.05% |
| 06/24 | 1,941 | 1,941 | 1,941 | 1,941 | -0.36% | 300 | 105億6208万 | -0.21% |
| 06/23 | 1,931 | 1,965 | 1,931 | 1,948 | -0.81% | 300 | 106億17万 | +0.1% |
| 06/22 | 1,983 | 1,983 | 1,949 | 1,964 | +0.98% | 7,700 | 106億8723万 | +0.92% |
| 06/19 | 1,994 | 1,994 | 1,945 | 1,945 | -0.77% | 86,900 | 105億8384万 | 0% |
| 06/18 | 1,948 | 1,960 | 1,948 | 1,960 | +0.62% | 900 | 106億6547万 | +0.72% |
| 06/17 | 1,928 | 1,948 | 1,928 | 1,948 | +1.46% | 900 | 106億17万 | +0.05% |
| 06/16 | 1,923 | 1,928 | 1,914 | 1,920 | -0.16% | 900 | 104億4781万 | -1.44% |
| 06/15 | 1,948 | 1,948 | 1,921 | 1,923 | -0.77% | 2,500 | 104億6413万 | -1.44% |
| 06/12 | 1,929 | 1,938 | 1,929 | 1,938 | +0.47% | 500 | 105億4575万 | -0.82% |
| 06/11 | 1,921 | 1,929 | 1,901 | 1,929 | +0.47% | 7,000 | 104億9678万 | -1.38% |
| 06/10 | 1,940 | 1,940 | 1,918 | 1,920 | -0.26% | 15,800 | 104億4781万 | -1.99% |
| 06/09 | 1,934 | 1,941 | 1,925 | 1,925 | -0.41% | 5,100 | 104億7501万 | -1.89% |
| 06/08 | 1,935 | 1,959 | 1,933 | 1,933 | -0.57% | 1,300 | 105億1855万 | -1.63% |
| 06/05 | 1,941 | 1,944 | 1,941 | 1,944 | +0.36% | 700 | 105億7840万 | -1.22% |
| 06/04 | 1,949 | 1,949 | 1,937 | 1,937 | -0.67% | 1,100 | 105億4031万 | -1.68% |
| 06/03 | 1,945 | 1,950 | 1,940 | 1,950 | +0.52% | 9,100 | 106億1105万 | -1.12% |
| 06/02 | 1,956 | 1,956 | 1,940 | 1,940 | -0.82% | 2,700 | 105億5664万 | -1.67% |
| 06/01 | 1,970 | 1,970 | 1,956 | 1,956 | -0.71% | 1,100 | 106億4370万 | -0.91% |
| 05/29 | 1,952 | 1,970 | 1,952 | 1,970 | +0.87% | 700 | 107億1988万 | -0.35% |
| 05/28 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 100 | 106億2738万 | -1.26% |
| 05/27 | 1,953 | 1,954 | 1,953 | 1,953 | +0.05% | 1,100 | 106億2738万 | -1.41% |
| 05/26 | 1,952 | 1,954 | 1,952 | 1,952 | 0% | 700 | 106億2194万 | -1.61% |
| 05/25 | 1,950 | 1,953 | 1,950 | 1,952 | +0.31% | 700 | 106億2194万 | -1.71% |
| 05/22 | 1,946 | 1,950 | 1,945 | 1,946 | -1.22% | 1,400 | 105億8929万 | -2.16% |
| 05/21 | 1,963 | 1,970 | 1,962 | 1,970 | +0.25% | 1,100 | 107億1988万 | -1.1% |
| 05/20 | 1,970 | 1,970 | 1,965 | 1,965 | +0.51% | 1,800 | 106億9268万 | -1.45% |
| 05/19 | 1,955 | 1,955 | 1,955 | 1,955 | +0.26% | 100 | 106億3826万 | -2.05% |
| 05/18 | 1,960 | 1,960 | 1,931 | 1,950 | -0.51% | 3,800 | 106億1105万 | -2.4% |
| 05/15 | 1,984 | 1,984 | 1,955 | 1,960 | -0.71% | 2,600 | 106億6547万 | -2.05% |
| 05/14 | （IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 05/14 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/14 | （IR情報）14:00 個別業績の前期実績値との差異に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:00 役員人事及び執行役員人事に関するお知らせ |
| 05/14 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/14 | 1,999 | 2,008 | 1,952 | 1,974 | -1.05% | 5,000 | 107億4165万 | -1.45% |
| 05/13 | （5%ルール）土屋愛子（0.79%）津田物産（41.29%） |
| 05/12 | 1,990 | 1,995 | 1,985 | 1,995 | +0.25% | 1,600 | 108億5592万 | -0.45% |
| 05/11 | 1,995 | 1,995 | 1,990 | 1,990 | 0% | 500 | 108億2872万 | -0.7% |
| 05/08 | 1,985 | 1,990 | 1,985 | 1,990 | -0.15% | 600 | 108億2872万 | -0.7% |
| 05/07 | 2,000 | 2,008 | 1,991 | 1,993 | -0.65% | 600 | 108億4504万 | -0.55% |
| 05/01 | 1,983 | 2,007 | 1,983 | 2,006 | +0.3% | 2,600 | 109億1578万 | 0% |
| 04/30 | 2,000 | 2,000 | 2,000 | 2,000 | +0.05% | 100 | 108億8313万 | -0.4% |
| 04/28 | 2,000 | 2,006 | 1,984 | 1,999 | -0.25% | 1,600 | 108億7769万 | -0.5% |
| 04/27 | 1,983 | 2,004 | 1,978 | 2,004 | +1.06% | 600 | 109億490万 | -0.35% |
| 04/24 | 1,983 | 1,983 | 1,983 | 1,983 | +0.05% | 100 | 107億9062万 | -1.44% |
| 04/23 | 1,982 | 1,982 | 1,982 | 1,982 | -0.4% | 300 | 107億8518万 | -1.59% |
| 04/22 | 1,983 | 2,003 | 1,983 | 1,990 | +1.17% | 600 | 108億2872万 | -1.34% |
| 04/21 | （IR情報）17:00 非上場の親会社等の決算に関するお知らせ |
| 04/21 | 2,017 | 2,017 | 1,967 | 1,967 | -2.48% | 2,900 | 107億356万 | -2.62% |
| 04/20 | 2,014 | 2,017 | 2,010 | 2,017 | +0.1% | 2,600 | 109億7564万 | -0.35% |
| 04/17 | 2,015 | 2,015 | 2,015 | 2,015 | +0.05% | 100 | 109億6475万 | -0.49% |
| 04/16 | 2,021 | 2,021 | 2,007 | 2,014 | -0.35% | 1,800 | 109億5931万 | -0.69% |
| 04/15 | 2,027 | 2,027 | 2,021 | 2,021 | +0.1% | 2,400 | 109億9740万 | -0.44% |
| 04/14 | 2,017 | 2,021 | 2,016 | 2,019 | +0.1% | 3,500 | 109億8652万 | -0.64% |
| 04/13 | 2,018 | 2,018 | 2,007 | 2,017 | -0.05% | 900 | 109億7564万 | -0.79% |
| 04/10 | 2,016 | 2,019 | 2,004 | 2,018 | +0.1% | 13,400 | 109億8108万 | -0.84% |
| 04/09 | 2,025 | 2,030 | 2,016 | 2,016 | -0.44% | 1,000 | 109億7020万 | -1.03% |
| 04/08 | 2,017 | 2,025 | 2,015 | 2,025 | +0.8% | 1,200 | 110億1917万 | -0.59% |
| 04/07 | 2,014 | 2,014 | 2,009 | 2,009 | -0.35% | 700 | 109億3211万 | -1.37% |
| 04/06 | 2,016 | 2,019 | 2,016 | 2,016 | +0.05% | 600 | 109億7020万 | -1.18% |
| 04/03 | 2,009 | 2,015 | 2,009 | 2,015 | +0.95% | 400 | 109億6475万 | -1.47% |
| 04/02 | 2,010 | 2,010 | 1,996 | 1,996 | -0.7% | 2,000 | 108億6136万 | -2.59% |
| 04/01 | 2,001 | 2,011 | 2,001 | 2,010 | +1.11% | 2,900 | 109億3755万 | -2.14% |
| 03/31 | 1,991 | 2,000 | 1,987 | 1,988 | +0.25% | 8,000 | 108億1783万 | -3.4% |
| 03/30 | 1,973 | 1,999 | 1,973 | 1,983 | -3.08% | 2,000 | 107億9062万 | -3.88% |
| 03/27 | 2,030 | 2,060 | 2,022 | 2,046 | +0.2% | 1,800 | 111億3344万 | -1.06% |
| 03/26 | 2,040 | 2,074 | 2,034 | 2,042 | -0.15% | 1,100 | 111億1168万 | -1.45% |
| 03/25 | 2,058 | 2,058 | 2,038 | 2,045 | -0.1% | 500 | 111億2800万 | -1.49% |
| 03/24 | 2,034 | 2,047 | 2,027 | 2,047 | +1.29% | 900 | 111億3888万 | -1.54% |
| 03/23 | 2,037 | 2,040 | 2,012 | 2,021 | -0.88% | 5,200 | 109億9740万 | -2.93% |
| 03/19 | 2,050 | 2,068 | 2,039 | 2,039 | -0.73% | 2,600 | 110億9535万 | -2.39% |
| 03/18 | 2,064 | 2,069 | 2,054 | 2,054 | -0.48% | 2,200 | 111億7698万 | -1.91% |
| 03/17 | 2,065 | 2,067 | 2,064 | 2,064 | -0.05% | 300 | 112億3139万 | -1.57% |
| 03/16 | 2,040 | 2,065 | 2,028 | 2,065 | +1.23% | 2,000 | 112億3683万 | -1.53% |
| 03/13 | 2,067 | 2,067 | 2,040 | 2,040 | -1.92% | 1,900 | 111億79万 | -2.76% |
| 03/12 | 2,069 | 2,080 | 2,066 | 2,080 | +0.05% | 1,000 | 113億1846万 | -0.91% |
| 03/11 | 2,062 | 2,080 | 2,060 | 2,079 | +0.82% | 1,000 | 113億1301万 | -0.95% |
| 03/10 | 2,080 | 2,081 | 2,062 | 2,062 | +0.63% | 1,600 | 112億2051万 | -1.72% |
| 03/09 | 2,062 | 2,062 | 2,015 | 2,049 | -0.87% | 2,900 | 111億4977万 | -2.34% |
| 03/06 | 2,050 | 2,079 | 2,030 | 2,067 | +0.05% | 2,500 | 112億4772万 | -1.48% |
| 03/05 | 2,062 | 2,088 | 2,050 | 2,066 | +2.68% | 3,100 | 112億4227万 | -1.48% |
| 03/04 | 2,022 | 2,035 | 2,010 | 2,012 | -1.08% | 7,000 | 109億4843万 | -4.05% |
| 03/03 | 2,085 | 2,085 | 2,029 | 2,034 | -1.98% | 7,900 | 110億6814万 | -3.14% |
| 03/02 | 2,135 | 2,135 | 2,055 | 2,075 | -2.9% | 5,000 | 112億9125万 | -1.28% |
| 02/27 | 2,145 | 2,160 | 2,137 | 2,137 | +0.14% | 700 | 116億2863万 | +1.67% |
| 02/26 | 2,100 | 2,134 | 2,100 | 2,134 | +0.9% | 800 | 116億1230万 | +1.72% |
| 02/25 | 2,099 | 2,115 | 2,099 | 2,115 | +0.71% | 500 | 115億891万 | +0.95% |
| 02/24 | 2,114 | 2,115 | 2,100 | 2,100 | -0.57% | 6,200 | 114億2729万 | +0.53% |
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。
