| 2026 |
| 03/06 | 1,699 | 1,700 | 1,699 | 1,699 | -0.12% | 1,200 | 91億3042万 | +0.12% |
| 03/05 | 1,699 | 1,701 | 1,699 | 1,701 | +0.18% | 4,200 | 91億4117万 | +0.29% |
| 03/04 | 1,697 | 1,698 | 1,697 | 1,698 | +0.06% | 5,800 | 91億2505万 | +0.12% |
| 03/03 | （IR情報）13:00 株式併合、単元株式数の定めの廃止、定款の一部変更及び資本金の額の減少に係る承認決議のお知らせ |
| 03/03 | 1,698 | 1,698 | 1,697 | 1,697 | 0% | 1,300 | 91億1967万 | +0.06% |
| 03/02 | 1,697 | 1,697 | 1,697 | 1,697 | 0% | 1,000 | 91億1967万 | +0.06% |
| 02/27 | 1,696 | 1,697 | 1,696 | 1,697 | +0.18% | 300 | 91億1967万 | +0.06% |
| 02/26 | 1,694 | 1,694 | 1,694 | 1,694 | -0.18% | 200 | 91億355万 | -0.12% |
| 02/25 | 1,697 | 1,697 | 1,697 | 1,697 | +0.06% | 500 | 91億1967万 | +0.06% |
| 02/24 | 1,697 | 1,697 | 1,696 | 1,696 | +0.06% | 4,100 | 91億1430万 | 0% |
| 02/20 | 1,694 | 1,696 | 1,694 | 1,695 | 0% | 1,700 | 91億893万 | -0.06% |
| 02/19 | 1,695 | 1,696 | 1,694 | 1,695 | -0.06% | 1,600 | 91億893万 | -0.06% |
| 02/18 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 700 | 91億1430万 | 0% |
| 02/17 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 800 | 91億1430万 | 0% |
| 02/16 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 900 | 91億1430万 | 0% |
| 02/13 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 600 | 91億1430万 | 0% |
| 02/12 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 3,400 | 91億1430万 | +0.06% |
| 02/10 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 900 | 91億1430万 | +0.06% |
| 02/09 | （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) |
| 02/09 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 800 | 91億1430万 | +0.06% |
| 02/06 | 1,696 | 1,696 | 1,696 | 1,696 | -0.06% | 800 | 91億1430万 | +0.06% |
| 02/05 | 1,697 | 1,697 | 1,697 | 1,697 | 0% | 500 | 91億1967万 | +0.12% |
| 02/04 | 1,697 | 1,698 | 1,697 | 1,697 | 0% | 900 | 91億1967万 | +0.12% |
| 02/03 | 1,697 | 1,697 | 1,696 | 1,697 | +0.06% | 1,900 | 91億1967万 | +0.12% |
| 02/02 | （IR情報）15:30 株式併合、単元株式数の定めの廃止、定款の一部変更及び資本金の額の減少に関する臨時株主総会開催のお知らせ |
| 02/02 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 02/02 | 1,696 | 1,697 | 1,696 | 1,696 | -0.06% | 1,100 | 91億1430万 | +0.06% |
| 01/30 | 1,696 | 1,697 | 1,696 | 1,697 | 0% | 900 | 91億1967万 | +0.12% |
| 01/29 | 1,696 | 1,697 | 1,696 | 1,697 | +0.06% | 1,200 | 91億1967万 | +0.06% |
| 01/28 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 2,600 | 91億1430万 | 0% |
| 01/27 | 1,695 | 1,696 | 1,695 | 1,696 | +0.06% | 1,200 | 91億1430万 | -0.06% |
| 01/26 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 2,600 | 91億893万 | -0.12% |
| 01/23 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 2,300 | 91億893万 | -0.12% |
| 01/22 | 1,694 | 1,695 | 1,694 | 1,695 | 0% | 6,700 | 91億893万 | -0.18% |
| 01/21 | 1,694 | 1,695 | 1,694 | 1,695 | +0.06% | 6,000 | 91億893万 | -0.18% |
| 01/20 | 1,694 | 1,695 | 1,694 | 1,694 | 0% | 10,000 | 91億355万 | -0.29% |
| 01/19 | 1,694 | 1,695 | 1,694 | 1,694 | -0.06% | 1,700 | 91億355万 | -0.29% |
| 01/16 | 1,695 | 1,696 | 1,695 | 1,695 | -0.06% | 1,000 | 91億893万 | -0.29% |
| 01/15 | 1,694 | 1,696 | 1,694 | 1,696 | +0.12% | 4,700 | 91億1430万 | -0.24% |
| 01/14 | 1,694 | 1,695 | 1,694 | 1,694 | +0.06% | 10,900 | 91億355万 | -0.35% |
| 01/13 | 1,693 | 1,695 | 1,693 | 1,693 | -0.06% | 16,200 | 90億9818万 | -0.47% |
| 01/09 | 1,694 | 1,695 | 1,694 | 1,694 | -0.06% | 4,400 | 91億355万 | -0.41% |
| 01/08 | 1,694 | 1,695 | 1,694 | 1,695 | +0.06% | 900 | 91億893万 | -0.41% |
| 01/07 | （5%ルール）UMK（54.53%）杉田直良（16.86%）杉田裕介（4.84%）杉田力介（1.3%）杉田商事（13.58%）杉田邦子（0.61%） |
| 01/07 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 4,700 | 91億355万 | -0.47% |
| 01/06 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 1,700 | 91億355万 | -0.47% |
| 01/05 | 1,693 | 1,694 | 1,693 | 1,694 | +0.06% | 7,300 | 91億355万 | -0.53% |
| 2025 |
| 12/30 | 1,693 | 1,694 | 1,693 | 1,693 | 0% | 2,000 | 90億9818万 | -0.59% |
| 12/29 | 1,693 | 1,694 | 1,693 | 1,693 | 0% | 7,500 | 90億9818万 | -0.59% |
| 12/26 | （IR情報）13:00 株式会社UMKによる当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 12/26 | 1,694 | 1,699 | 1,693 | 1,693 | -0.06% | 23,000 | 90億9818万 | -0.65% |
| 12/25 | 1,694 | 1,695 | 1,694 | 1,694 | 0% | 16,000 | 91億355万 | -0.59% |
| 12/24 | （IR情報）18:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 12/24 | 1,700 | 1,700 | 1,694 | 1,694 | -0.88% | 9,600 | 91億355万 | -0.65% |
| 12/23 | 1,707 | 1,709 | 1,707 | 1,709 | +0.06% | 35,500 | 91億8416万 | +0.23% |
| 12/22 | 1,707 | 1,708 | 1,706 | 1,708 | 0% | 29,700 | 91億7879万 | +0.18% |
| 12/19 | 1,707 | 1,708 | 1,707 | 1,708 | 0% | 12,600 | 91億7879万 | +0.06% |
| 12/18 | 1,707 | 1,708 | 1,707 | 1,708 | 0% | 16,700 | 91億7879万 | +0.47% |
| 12/17 | 1,706 | 1,708 | 1,706 | 1,708 | +0.06% | 7,900 | 91億7879万 | +1.61% |
| 12/16 | 1,706 | 1,707 | 1,706 | 1,707 | +0.06% | 31,200 | 91億7341万 | +2.77% |
| 12/15 | 1,705 | 1,706 | 1,705 | 1,706 | 0% | 8,800 | 91億6804万 | +3.96% |
| 12/12 | 1,705 | 1,706 | 1,705 | 1,706 | 0% | 36,900 | 91億6804万 | +5.18% |
| 12/11 | 1,705 | 1,706 | 1,705 | 1,706 | 0% | 9,400 | 91億6804万 | +6.49% |
| 12/10 | 1,705 | 1,706 | 1,705 | 1,706 | +0.06% | 6,400 | 91億6804万 | +7.77% |
| 12/09 | 1,705 | 1,705 | 1,704 | 1,705 | +0.06% | 26,100 | 91億6267万 | +9.02% |
| 12/08 | 1,705 | 1,705 | 1,704 | 1,704 | 0% | 19,900 | 91億5729万 | +10.36% |
| 12/05 | 1,705 | 1,705 | 1,704 | 1,704 | 0% | 8,700 | 91億5729万 | +11.74% |
| 12/04 | 1,704 | 1,704 | 1,704 | 1,704 | 0% | 3,800 | 91億5729万 | +13.22% |
| 12/03 | 1,705 | 1,705 | 1,704 | 1,704 | -0.06% | 40,100 | 91億5729万 | +14.67% |
| 12/02 | 1,704 | 1,705 | 1,704 | 1,705 | +0.06% | 15,900 | 91億6267万 | +16.14% |
| 12/01 | 1,703 | 1,704 | 1,703 | 1,704 | +0.06% | 50,300 | 91億5729万 | +17.68% |
| 11/28 | 1,703 | 1,703 | 1,702 | 1,703 | +0.06% | 16,700 | 91億5192万 | +19.09% |
| 11/27 | 1,702 | 1,702 | 1,702 | 1,702 | 0% | 20,700 | 91億4654万 | +20.71% |
| 11/26 | 1,702 | 1,703 | 1,701 | 1,702 | -0.06% | 65,000 | 91億4654万 | +22.36% |
| 11/25 | 1,703 | 1,704 | 1,702 | 1,703 | 0% | 83,100 | 91億5192万 | +24.13% |
| 11/21 | 1,704 | 1,705 | 1,702 | 1,703 | -0.18% | 53,400 | 91億5192万 | +25.87% |
| 11/20 | 1,704 | 1,706 | 1,703 | 1,706 | +0.06% | 54,300 | 91億6804万 | +27.89% |
| 11/19 | 1,705 | 1,705 | 1,704 | 1,705 | 0% | 25,100 | 91億6267万 | +29.66% |
| 11/18 | 1,708 | 1,708 | 1,704 | 1,705 | -0.29% | 28,600 | 91億6267万 | +31.66% |
| 11/17 | （5%ルール）杉田商事（13.58%）杉田邦子（0.61%）杉田直良（16.86%） |
| 11/17 | 1,713 | 1,715 | 1,707 | 1,710 | -2.17% | 63,900 | 91億8954万 | +34.12% |
| 11/14 | 1,790 | 1,793 | 1,721 | 1,748 | +14.25% | 250,000 | 93億9375万 | +39.17% |
| 11/13 | 1,530 | 1,530 | 1,530 | 1,530 | +24.39% | 4,200 | 82億2222万 | +23.89% |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）15:30 MBOの実施及び応募の推奨に関するお知らせ |
| 11/12 | （IR情報）15:30 株式会社UMKによる杉田エース株式会社(証券コード:7635)の株式に対する公開買い付けの開始に関するお知らせ |
| 11/12 | （IR情報）15:30 2026年3月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 11/12 | 1,215 | 1,230 | 1,215 | 1,230 | +0.99% | 4,000 | 66億1002万 | +0.57% |
| 11/11 | 1,218 | 1,218 | 1,218 | 1,218 | +0.33% | 200 | 65億4553万 | -0.49% |
| 11/10 | 1,215 | 1,215 | 1,214 | 1,214 | -0.08% | 200 | 65億2403万 | -0.74% |
| 11/07 | 1,220 | 1,220 | 1,215 | 1,215 | -0.41% | 1,000 | 65億2941万 | -0.74% |
| 11/06 | 1,221 | 1,221 | 1,220 | 1,220 | -0.41% | 200 | 65億5628万 | -0.41% |
| 11/05 | 1,224 | 1,225 | 1,221 | 1,225 | +0.41% | 600 | 65億8315万 | -0.08% |
| 11/04 | 1,222 | 1,225 | 1,220 | 1,220 | -0.08% | 600 | 65億5628万 | -0.49% |
| 10/31 | 1,221 | 1,221 | 1,221 | 1,221 | +0.08% | 100 | 65億6165万 | -0.49% |
| 10/30 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | 65億5628万 | -0.65% |
| 10/29 | 1,221 | 1,221 | 1,220 | 1,220 | -0.49% | 300 | 65億5628万 | -0.81% |
| 10/28 | 1,226 | 1,226 | 1,224 | 1,226 | -0.73% | 300 | 65億8852万 | -0.41% |
| 10/27 | 1,225 | 1,235 | 1,222 | 1,235 | +0.82% | 1,000 | 66億3689万 | +0.16% |
| 10/24 | 1,227 | 1,236 | 1,225 | 1,225 | -0.57% | 800 | 65億8315万 | -0.73% |
| 10/23 | 1,232 | 1,232 | 1,232 | 1,232 | +0.74% | 200 | 66億2076万 | -0.4% |
| 10/22 | 1,223 | 1,234 | 1,222 | 1,223 | -0.08% | 500 | 65億7240万 | -1.21% |
| 10/21 | 1,230 | 1,230 | 1,224 | 1,224 | +0.08% | 300 | 65億7777万 | -1.29% |
| 10/20 | 1,225 | 1,225 | 1,223 | 1,223 | -0.16% | 400 | 65億7240万 | -1.53% |
| 10/17 | 1,225 | 1,229 | 1,225 | 1,225 | 0% | 700 | 65億8315万 | -1.53% |
| 10/16 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 100 | 65億8315万 | -1.69% |
| 10/15 | 1,222 | 1,225 | 1,214 | 1,225 | +1.07% | 400 | 65億8315万 | -1.84% |
| 10/14 | 1,210 | 1,240 | 1,210 | 1,212 | -0.74% | 1,000 | 65億1328万 | -3.12% |
| 10/10 | 1,221 | 1,221 | 1,221 | 1,221 | -0.33% | 200 | 65億6165万 | -2.55% |
| 10/09 | 1,222 | 1,245 | 1,222 | 1,225 | -0.24% | 400 | 65億8315万 | -2.39% |
| 10/08 | 1,227 | 1,255 | 1,225 | 1,228 | 0% | 600 | 65億9927万 | -2.31% |
| 10/07 | 1,233 | 1,247 | 1,226 | 1,228 | -1.37% | 1,200 | 65億9927万 | -2.46% |
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。
