| 2026 |
| 03/06 | 254 | 256 | 251 | 256 | 0% | 153,100 | 119億7665万 | +2.81% |
| 03/05 | 249 | 256 | 247 | 256 | +5.35% | 109,500 | 119億7665万 | +2.81% |
| 03/04 | 254 | 254 | 241 | 243 | -5.08% | 186,500 | 113億6846万 | -2.02% |
| 03/03 | 260 | 260 | 256 | 256 | -1.54% | 81,700 | 119億7665万 | +3.23% |
| 03/02 | 259 | 272 | 253 | 260 | +0.39% | 661,500 | 121億6378万 | +5.26% |
| 02/27 | 257 | 259 | 256 | 259 | +0.39% | 54,500 | 121億1700万 | +5.28% |
| 02/26 | 256 | 272 | 251 | 258 | +0.78% | 291,500 | 120億7022万 | +4.88% |
| 02/25 | 256 | 257 | 255 | 256 | -0.39% | 57,400 | 119億7665万 | +4.49% |
| 02/24 | （IR情報）16:30 固定資産の譲渡及び特別利益(固定資産売却益)の計上に関するお知らせ |
| 02/24 | 254 | 257 | 253 | 257 | +1.18% | 36,900 | 120億2343万 | +4.9% |
| 02/20 | 255 | 256 | 253 | 254 | -0.39% | 15,300 | 118億8308万 | +4.1% |
| 02/19 | 252 | 255 | 251 | 255 | +1.19% | 98,500 | 119億2986万 | +4.51% |
| 02/18 | 250 | 252 | 249 | 252 | +0.8% | 35,500 | 117億8951万 | +3.7% |
| 02/17 | 250 | 253 | 250 | 250 | +0.4% | 65,600 | 116億9595万 | +2.88% |
| 02/16 | 252 | 253 | 249 | 249 | -1.19% | 132,100 | 116億4916万 | +2.89% |
| 02/13 | 255 | 255 | 252 | 252 | -0.79% | 78,300 | 117億8951万 | +4.56% |
| 02/12 | 252 | 255 | 250 | 254 | +1.6% | 60,100 | 118億8308万 | +5.83% |
| 02/10 | 248 | 253 | 245 | 250 | +1.63% | 113,500 | 116億9595万 | +4.17% |
| 02/09 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 246 | 248 | 245 | 246 | +0.82% | 119,800 | 115億881万 | +2.93% |
| 02/06 | 240 | 245 | 238 | 244 | +0.83% | 60,600 | 114億1524万 | +2.52% |
| 02/05 | 242 | 242 | 239 | 242 | +0.41% | 38,600 | 113億2167万 | +1.68% |
| 02/04 | 239 | 241 | 237 | 241 | +1.69% | 57,000 | 112億7489万 | +1.69% |
| 02/03 | 234 | 238 | 234 | 237 | +1.28% | 61,600 | 110億8776万 | +0.42% |
| 02/02 | 234 | 236 | 234 | 234 | -0.43% | 32,200 | 109億4740万 | -0.85% |
| 01/30 | 235 | 237 | 235 | 235 | 0% | 40,900 | 109億9419万 | -0.42% |
| 01/29 | 238 | 238 | 234 | 235 | -1.26% | 67,200 | 109億9419万 | 0% |
| 01/28 | 239 | 239 | 236 | 238 | -0.42% | 54,500 | 111億3454万 | +1.28% |
| 01/27 | 241 | 241 | 238 | 239 | -0.42% | 23,300 | 111億8132万 | +2.14% |
| 01/26 | 241 | 242 | 238 | 240 | -0.41% | 56,400 | 112億2811万 | +2.56% |
| 01/23 | 240 | 241 | 239 | 241 | -0.41% | 39,000 | 112億7489万 | +3.43% |
| 01/22 | 241 | 242 | 238 | 242 | +0.83% | 71,400 | 113億2167万 | +3.86% |
| 01/21 | 241 | 244 | 240 | 240 | -1.23% | 110,300 | 112億2811万 | +3.45% |
| 01/20 | 245 | 245 | 242 | 243 | -1.62% | 70,000 | 113億6846万 | +4.74% |
| 01/19 | 247 | 248 | 245 | 247 | 0% | 66,900 | 115億5559万 | +6.93% |
| 01/16 | （5%ルール）永大産業取引先持株会理事長足立年彦（8.81%） |
| 01/16 | 244 | 247 | 241 | 247 | +2.07% | 86,200 | 115億5559万 | +7.39% |
| 01/15 | 239 | 242 | 239 | 242 | +1.26% | 61,000 | 113億2167万 | +5.68% |
| 01/14 | 239 | 240 | 238 | 239 | +0.42% | 52,000 | 111億8132万 | +4.37% |
| 01/13 | 236 | 238 | 235 | 238 | +2.15% | 155,500 | 111億3454万 | +4.39% |
| 01/09 | 233 | 234 | 232 | 233 | +0.43% | 69,100 | 109億62万 | +2.19% |
| 01/08 | 235 | 235 | 231 | 232 | -0.43% | 53,500 | 108億5384万 | +1.75% |
| 01/07 | 233 | 234 | 232 | 233 | +0.43% | 26,600 | 109億62万 | +2.19% |
| 01/06 | 232 | 235 | 231 | 232 | 0% | 52,300 | 108億5384万 | +1.75% |
| 01/05 | 230 | 232 | 228 | 232 | +1.31% | 62,900 | 108億5384万 | +1.75% |
| 2025 |
| 12/30 | 228 | 230 | 227 | 229 | 0% | 47,600 | 107億1349万 | +0.88% |
| 12/29 | 228 | 229 | 226 | 229 | +1.33% | 83,800 | 107億1349万 | +0.88% |
| 12/26 | 226 | 227 | 226 | 226 | 0% | 43,500 | 105億7313万 | -0.44% |
| 12/25 | 226 | 227 | 225 | 226 | 0% | 116,800 | 105億7313万 | -0.44% |
| 12/24 | 227 | 227 | 225 | 226 | -0.44% | 47,000 | 105億7313万 | -0.88% |
| 12/23 | 226 | 227 | 225 | 227 | +0.44% | 17,700 | 106億1992万 | -0.44% |
| 12/22 | 228 | 228 | 225 | 226 | -0.44% | 38,300 | 105億7313万 | -0.88% |
| 12/19 | 225 | 227 | 225 | 227 | +0.44% | 25,700 | 106億1992万 | -0.44% |
| 12/18 | 227 | 227 | 225 | 226 | 0% | 25,200 | 105億7313万 | -0.88% |
| 12/17 | 228 | 228 | 225 | 226 | -0.44% | 21,600 | 105億7313万 | -0.88% |
| 12/16 | 228 | 229 | 226 | 227 | -0.44% | 42,500 | 106億1992万 | -0.44% |
| 12/15 | 227 | 228 | 227 | 228 | +0.44% | 57,600 | 106億6670万 | -0.44% |
| 12/12 | 227 | 227 | 225 | 227 | +0.44% | 25,600 | 106億1992万 | -0.87% |
| 12/11 | 227 | 227 | 224 | 226 | 0% | 77,000 | 105億7313万 | -1.31% |
| 12/10 | 226 | 227 | 225 | 226 | -0.44% | 79,500 | 105億7313万 | -1.31% |
| 12/09 | 226 | 228 | 225 | 227 | +0.44% | 84,400 | 106億1992万 | -0.87% |
| 12/08 | 228 | 228 | 226 | 226 | -0.88% | 41,400 | 105億7313万 | -1.31% |
| 12/05 | 229 | 230 | 227 | 228 | 0% | 60,500 | 106億6670万 | -0.44% |
| 12/04 | 229 | 229 | 225 | 228 | -0.87% | 186,400 | 106億6670万 | -0.44% |
| 12/03 | 228 | 230 | 227 | 230 | +0.88% | 65,300 | 107億6027万 | +0.44% |
| 12/02 | 230 | 230 | 226 | 228 | -0.87% | 41,700 | 106億6670万 | -0.44% |
| 12/01 | 231 | 231 | 227 | 230 | +0.88% | 44,200 | 107億6027万 | 0% |
| 11/28 | 228 | 229 | 227 | 228 | -0.44% | 87,700 | 106億6670万 | -0.87% |
| 11/27 | 231 | 231 | 229 | 229 | -0.87% | 27,500 | 107億1349万 | -0.43% |
| 11/26 | 229 | 231 | 229 | 231 | +0.87% | 42,800 | 108億705万 | +0.43% |
| 11/25 | 229 | 229 | 227 | 229 | +0.88% | 31,400 | 107億1349万 | -0.43% |
| 11/21 | 228 | 230 | 226 | 227 | -0.44% | 37,900 | 106億1992万 | -1.3% |
| 11/20 | 226 | 229 | 226 | 228 | +0.44% | 23,700 | 106億6670万 | -0.87% |
| 11/19 | 227 | 227 | 223 | 227 | +0.44% | 62,600 | 106億1992万 | -1.3% |
| 11/18 | 230 | 230 | 226 | 226 | -0.88% | 35,200 | 105億7313万 | -1.74% |
| 11/17 | 234 | 234 | 227 | 228 | -2.15% | 104,500 | 106億6670万 | -0.87% |
| 11/14 | 231 | 234 | 231 | 233 | 0% | 26,600 | 109億62万 | +1.3% |
| 11/13 | 232 | 233 | 230 | 233 | +1.3% | 49,000 | 109億62万 | +1.3% |
| 11/12 | 232 | 232 | 229 | 230 | -0.43% | 85,200 | 107億6027万 | 0% |
| 11/11 | 232 | 232 | 229 | 231 | -0.43% | 35,400 | 108億705万 | +0.43% |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 232 | 234 | 230 | 232 | +0.87% | 41,800 | 108億5384万 | +0.87% |
| 11/07 | 227 | 230 | 227 | 230 | +0.88% | 26,800 | 107億6027万 | 0% |
| 11/06 | 227 | 229 | 226 | 228 | +0.44% | 24,300 | 106億6670万 | -0.87% |
| 11/05 | 228 | 228 | 224 | 227 | -0.44% | 59,000 | 106億1992万 | -1.73% |
| 11/04 | 230 | 230 | 226 | 228 | 0% | 55,000 | 106億6670万 | -1.3% |
| 10/31 | 232 | 232 | 226 | 228 | -1.3% | 31,100 | 106億6670万 | -1.72% |
| 10/30 | 228 | 231 | 227 | 231 | +1.32% | 55,300 | 108億705万 | -0.86% |
| 10/29 | 233 | 233 | 228 | 228 | -1.72% | 29,400 | 106億6670万 | -2.56% |
| 10/28 | 235 | 235 | 230 | 232 | -0.85% | 54,900 | 108億5384万 | -1.28% |
| 10/27 | 233 | 235 | 233 | 234 | +0.43% | 71,100 | 109億4740万 | -0.85% |
| 10/24 | 235 | 235 | 230 | 233 | +0.43% | 67,700 | 109億62万 | -1.69% |
| 10/23 | 230 | 234 | 230 | 232 | -0.43% | 34,600 | 108億5384万 | -2.93% |
| 10/22 | 231 | 234 | 230 | 233 | +1.3% | 23,000 | 109億62万 | -2.92% |
| 10/21 | 233 | 233 | 230 | 230 | -0.43% | 49,000 | 107億6027万 | -4.56% |
| 10/20 | 230 | 234 | 226 | 231 | +2.21% | 94,300 | 108億705万 | -4.55% |
| 10/17 | 230 | 230 | 226 | 226 | -1.74% | 16,300 | 105億7313万 | -7.38% |
| 10/16 | 228 | 230 | 227 | 230 | +1.77% | 30,000 | 107億6027万 | -6.12% |
| 10/15 | 226 | 229 | 225 | 226 | 0% | 49,200 | 105億7313万 | -8.13% |
| 10/14 | 226 | 229 | 225 | 226 | -1.31% | 32,200 | 105億7313万 | -8.87% |
| 10/10 | 232 | 232 | 226 | 229 | -1.29% | 67,400 | 107億1349万 | -8.03% |
| 10/09 | 231 | 232 | 229 | 232 | +0.43% | 53,400 | 108億5384万 | -7.57% |
| 10/08 | 233 | 236 | 230 | 231 | -0.86% | 61,200 | 108億705万 | -8.33% |
| 10/07 | 240 | 240 | 233 | 233 | -1.69% | 60,600 | 109億62万 | -7.91% |
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。
