| 2026 |
| 05/14 | （IR情報）15:30 従業員インセンティブ・プランにおける追加株式取得に係る事項の決定に関するお知らせ |
| 05/14 | （IR情報）15:30 従業員インセンティブ・プランの継続に伴う自己株式の処分に関するお知らせ |
| 05/14 | 3,775 | 3,775 | 3,705 | 3,770 | 0% | 600 | 177億1900万 | -1.28% |
| 05/13 | 3,780 | 3,780 | 3,705 | 3,770 | -0.26% | 1,500 | 177億1900万 | -1.39% |
| 05/12 | 3,790 | 3,790 | 3,655 | 3,780 | -0.13% | 2,300 | 177億6600万 | -1.28% |
| 05/11 | 3,780 | 3,820 | 3,750 | 3,785 | -0.53% | 2,100 | 177億8950万 | -1.28% |
| 05/08 | （IR情報）15:30 中期経営計画「Next Stage 2029」の策定に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 3,785 | 3,815 | 3,755 | 3,805 | +0.66% | 1,600 | 178億8350万 | -0.89% |
| 05/07 | 3,805 | 3,805 | 3,780 | 3,780 | -0.53% | 1,400 | 177億6600万 | -1.59% |
| 05/01 | 3,810 | 3,810 | 3,800 | 3,800 | -0.26% | 700 | 178億6000万 | -1.35% |
| 04/30 | 3,805 | 3,810 | 3,800 | 3,810 | -0.13% | 500 | 179億700万 | -1.27% |
| 04/28 | 3,800 | 3,815 | 3,800 | 3,815 | -0.13% | 400 | 179億3050万 | -1.34% |
| 04/27 | 3,805 | 3,820 | 3,800 | 3,820 | -0.39% | 1,500 | 179億5400万 | -1.34% |
| 04/24 | 3,815 | 3,835 | 3,815 | 3,835 | +0.52% | 200 | 180億2450万 | -1.03% |
| 04/23 | 3,815 | 3,850 | 3,815 | 3,815 | -1.42% | 700 | 179億3050万 | -1.73% |
| 04/22 | 3,860 | 3,870 | 3,850 | 3,870 | +0.52% | 500 | 181億8900万 | -0.49% |
| 04/21 | （IR情報）15:30 役員人事に関するお知らせ |
| 04/21 | 3,840 | 3,870 | 3,805 | 3,850 | -0.26% | 900 | 180億9500万 | -1.13% |
| 04/20 | 3,840 | 3,900 | 3,840 | 3,860 | +0.13% | 1,600 | 181億4200万 | -0.97% |
| 04/17 | 3,825 | 3,855 | 3,820 | 3,855 | +0.78% | 500 | 181億1850万 | -1.23% |
| 04/16 | 3,825 | 3,915 | 3,825 | 3,825 | 0% | 1,900 | 179億7750万 | -2.1% |
| 04/15 | 3,820 | 3,825 | 3,820 | 3,825 | +0.26% | 900 | 179億7750万 | -2.22% |
| 04/14 | 3,840 | 3,840 | 3,815 | 3,815 | -0.39% | 500 | 179億3050万 | -2.65% |
| 04/13 | 3,855 | 3,855 | 3,830 | 3,830 | 0% | 600 | 180億100万 | -2.4% |
| 04/10 | 3,820 | 3,835 | 3,810 | 3,830 | +0.26% | 1,200 | 180億100万 | -2.52% |
| 04/09 | 3,835 | 3,870 | 3,820 | 3,820 | -0.65% | 1,400 | 179億5400万 | -2.92% |
| 04/08 | 3,855 | 3,855 | 3,845 | 3,845 | +0.13% | 300 | 180億7150万 | -2.41% |
| 04/07 | 3,835 | 3,870 | 3,835 | 3,840 | +0.13% | 1,000 | 180億4800万 | -2.66% |
| 04/06 | 3,890 | 3,890 | 3,810 | 3,835 | -0.65% | 1,700 | 180億2450万 | -2.96% |
| 04/03 | 3,885 | 3,885 | 3,860 | 3,860 | -1.28% | 600 | 181億4200万 | -2.48% |
| 04/02 | 3,915 | 3,915 | 3,825 | 3,910 | -0.13% | 2,300 | 183億7700万 | -1.34% |
| 04/01 | 3,960 | 3,960 | 3,915 | 3,915 | +0.38% | 300 | 184億50万 | -1.31% |
| 03/31 | 3,935 | 3,935 | 3,855 | 3,900 | +0.91% | 800 | 183億3000万 | -1.76% |
| 03/30 | 3,840 | 3,865 | 3,810 | 3,865 | -4.8% | 1,100 | 181億6550万 | -2.77% |
| 03/27 | 3,950 | 4,090 | 3,950 | 4,060 | +2.01% | 1,100 | 190億8200万 | +2.01% |
| 03/26 | （5%ルール）鳥羽重良（3.26%）鳥羽晴美（0.92%） |
| 03/26 | （5%ルール）水と柏の会（7.32%） |
| 03/26 | 4,000 | 4,000 | 3,945 | 3,980 | -0.5% | 1,200 | 187億600万 | +0.05% |
| 03/25 | （IR情報）10:00 株式会社鳥羽洋行(証券コード7472)に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 03/25 | 4,000 | 4,145 | 3,960 | 4,000 | +1.65% | 5,600 | 188億 | +0.5% |
| 03/24 | 3,970 | 3,980 | 3,935 | 3,935 | +0.9% | 600 | 184億9450万 | -1.16% |
| 03/23 | 3,970 | 3,975 | 3,900 | 3,900 | -2.5% | 1,500 | 183億3000万 | -2.11% |
| 03/19 | 3,985 | 4,000 | 3,985 | 4,000 | 0% | 800 | 188億 | +0.28% |
| 03/18 | 3,985 | 4,000 | 3,985 | 4,000 | +0.25% | 500 | 188億 | +0.25% |
| 03/17 | 3,960 | 4,000 | 3,960 | 3,990 | +0.76% | 1,100 | 187億5300万 | 0% |
| 03/16 | 3,990 | 3,990 | 3,955 | 3,960 | -0.38% | 1,400 | 186億1200万 | -0.78% |
| 03/13 | 3,945 | 3,975 | 3,945 | 3,975 | +0.63% | 600 | 186億8250万 | -0.45% |
| 03/12 | 3,975 | 3,975 | 3,950 | 3,950 | -0.5% | 600 | 185億6500万 | -1.08% |
| 03/11 | 3,990 | 3,990 | 3,960 | 3,970 | -0.25% | 1,000 | 186億5900万 | -0.58% |
| 03/10 | 3,965 | 3,980 | 3,965 | 3,980 | +0.63% | 400 | 187億600万 | -0.35% |
| 03/09 | 3,955 | 3,960 | 3,920 | 3,955 | -0.13% | 1,000 | 185億8850万 | -0.95% |
| 03/06 | 3,975 | 3,975 | 3,955 | 3,960 | -0.13% | 1,400 | 186億1200万 | -0.88% |
| 03/05 | 3,960 | 3,990 | 3,950 | 3,965 | +0.13% | 1,900 | 186億3550万 | -0.83% |
| 03/04 | 3,955 | 3,960 | 3,950 | 3,960 | -0.25% | 3,000 | 186億1200万 | -1.05% |
| 03/03 | 3,990 | 3,990 | 3,970 | 3,970 | -0.63% | 2,200 | 186億5900万 | -0.85% |
| 03/02 | 3,990 | 3,995 | 3,975 | 3,995 | +0.13% | 3,300 | 187億7650万 | -0.3% |
| 02/27 | 3,985 | 4,010 | 3,980 | 3,990 | -0.25% | 3,100 | 187億5300万 | -0.47% |
| 02/26 | 3,985 | 4,010 | 3,985 | 4,000 | +0.25% | 2,300 | 188億 | -0.3% |
| 02/25 | 3,990 | 4,020 | 3,980 | 3,990 | -0.13% | 1,700 | 187億5300万 | -0.6% |
| 02/24 | 4,010 | 4,020 | 3,995 | 3,995 | -0.62% | 2,000 | 187億7650万 | -0.55% |
| 02/20 | 4,005 | 4,035 | 3,995 | 4,020 | +0.25% | 1,300 | 188億9400万 | 0% |
| 02/19 | 4,045 | 4,065 | 4,000 | 4,010 | +0.25% | 2,100 | 188億4700万 | -0.32% |
| 02/18 | 4,030 | 4,030 | 4,000 | 4,000 | -0.74% | 1,400 | 188億 | -0.6% |
| 02/17 | 4,010 | 4,045 | 4,000 | 4,030 | +0.37% | 1,500 | 189億4100万 | +0.1% |
| 02/16 | 4,010 | 4,020 | 4,010 | 4,015 | +0.12% | 2,700 | 188億7050万 | -0.3% |
| 02/13 | 4,030 | 4,030 | 4,000 | 4,010 | -0.5% | 1,700 | 188億4700万 | -0.42% |
| 02/12 | 4,035 | 4,035 | 4,020 | 4,030 | +0.25% | 1,000 | 189億4100万 | 0% |
| 02/10 | 4,020 | 4,020 | 4,000 | 4,020 | +0.12% | 1,500 | 188億9400万 | -0.3% |
| 02/09 | 4,020 | 4,020 | 4,000 | 4,015 | 0% | 3,300 | 188億7050万 | -0.5% |
| 02/06 | （IR情報）15:30 配当予想の修正(創業120周年記念配当)に関するお知らせ |
| 02/06 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,995 | 4,040 | 3,995 | 4,015 | +0.37% | 3,100 | 188億7050万 | -0.54% |
| 02/05 | 3,970 | 4,020 | 3,970 | 4,000 | +0.76% | 900 | 188億 | -0.92% |
| 02/04 | 3,970 | 3,995 | 3,950 | 3,970 | +0.25% | 1,000 | 186億5900万 | -1.64% |
| 02/03 | 3,995 | 3,995 | 3,940 | 3,960 | -1% | 1,800 | 186億1200万 | -1.91% |
| 02/02 | 3,960 | 4,000 | 3,920 | 4,000 | +1.01% | 2,100 | 188億 | -0.97% |
| 01/30 | 4,000 | 4,000 | 3,955 | 3,960 | -1% | 2,600 | 186億1200万 | -1.98% |
| 01/29 | 4,025 | 4,025 | 4,000 | 4,000 | -0.62% | 1,300 | 188億 | -1.06% |
| 01/28 | 4,020 | 4,025 | 4,020 | 4,025 | -0.98% | 200 | 189億1750万 | -0.49% |
| 01/27 | 4,015 | 4,065 | 4,015 | 4,065 | +1.25% | 400 | 191億550万 | +0.44% |
| 01/26 | 4,050 | 4,050 | 4,015 | 4,015 | -0.86% | 1,000 | 188億7050万 | -0.74% |
| 01/23 | 4,045 | 4,055 | 4,045 | 4,050 | +0.12% | 600 | 190億3500万 | +0.02% |
| 01/22 | 4,060 | 4,085 | 4,045 | 4,045 | -0.25% | 1,400 | 190億1150万 | -0.15% |
| 01/21 | 4,065 | 4,095 | 4,055 | 4,055 | -0.12% | 1,400 | 190億5850万 | +0.05% |
| 01/20 | 4,065 | 4,070 | 4,060 | 4,060 | -0.12% | 400 | 190億8200万 | +0.15% |
| 01/19 | 4,080 | 4,080 | 4,065 | 4,065 | +0.12% | 700 | 191億550万 | +0.25% |
| 01/16 | 4,085 | 4,085 | 4,035 | 4,060 | -0.73% | 1,100 | 190億8200万 | +0.15% |
| 01/15 | 4,055 | 4,090 | 4,045 | 4,090 | +1.11% | 2,700 | 192億2300万 | +0.89% |
| 01/14 | 4,060 | 4,060 | 4,020 | 4,045 | -0.25% | 1,000 | 190億1150万 | -0.2% |
| 01/13 | 4,090 | 4,090 | 4,030 | 4,055 | -0.12% | 2,600 | 190億5850万 | +0.07% |
| 01/09 | 4,035 | 4,065 | 4,005 | 4,060 | +1.25% | 2,500 | 190億8200万 | +0.2% |
| 01/08 | 4,080 | 4,100 | 4,000 | 4,010 | -1.72% | 7,800 | 188億4700万 | -1.04% |
| 01/07 | 4,080 | 4,100 | 4,060 | 4,080 | 0% | 1,000 | 191億7600万 | +0.67% |
| 01/06 | 4,070 | 4,090 | 4,070 | 4,080 | -0.61% | 300 | 191億7600万 | +0.72% |
| 01/05 | 4,120 | 4,120 | 4,070 | 4,105 | +0.98% | 3,200 | 192億9350万 | +1.38% |
| 2025 |
| 12/30 | 4,065 | 4,070 | 4,020 | 4,065 | +1.75% | 1,100 | 191億550万 | +0.44% |
| 12/29 | 4,010 | 4,065 | 3,990 | 3,995 | 0% | 2,600 | 187億7650万 | -1.28% |
| 12/26 | 3,965 | 4,000 | 3,960 | 3,995 | 0% | 3,200 | 187億7650万 | -1.38% |
| 12/25 | 4,000 | 4,000 | 3,960 | 3,995 | -0.25% | 2,300 | 187億7650万 | -1.41% |
| 12/24 | 4,030 | 4,030 | 4,005 | 4,005 | -0.62% | 1,100 | 188億2350万 | -1.18% |
| 12/23 | 4,015 | 4,060 | 4,005 | 4,030 | +0.25% | 1,700 | 189億4100万 | -0.54% |
| 12/22 | 4,050 | 4,050 | 4,020 | 4,020 | -0.74% | 900 | 188億9400万 | -0.81% |
| 12/19 | 4,045 | 4,055 | 4,045 | 4,050 | -0.49% | 700 | 190億3500万 | -0.07% |
| 12/18 | 4,025 | 4,070 | 4,025 | 4,070 | +0.87% | 400 | 191億2900万 | +0.42% |
| 12/17 | 4,125 | 4,125 | 4,030 | 4,035 | -1.47% | 1,500 | 189億6450万 | -0.42% |
| 12/16 | 4,105 | 4,110 | 4,095 | 4,095 | -0.24% | 1,000 | 192億4650万 | +1.06% |
| 12/15 | 4,110 | 4,150 | 4,105 | 4,105 | -0.12% | 1,400 | 192億9350万 | +1.33% |
| 12/12 | 4,080 | 4,110 | 4,060 | 4,110 | +0.86% | 1,600 | 193億1700万 | +1.43% |
| 12/11 | 4,075 | 4,080 | 4,070 | 4,075 | +0.12% | 1,100 | 191億5250万 | +0.62% |
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。
