| 2025 |
| 06/16 | （IR情報）16:00 当社株式の上場廃止のお知らせ |
| 06/16 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 1,500 | 300億7422万 | -0.04% |
| 06/13 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 1,800 | 300億7422万 | -0.04% |
| 06/12 | 7,470 | 7,480 | 7,470 | 7,470 | 0% | 800 | 300億7422万 | -0.04% |
| 06/11 | 7,470 | 7,470 | 7,470 | 7,470 | -0.13% | 400 | 300億7422万 | -0.04% |
| 06/10 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 8,800 | 301億1448万 | +0.09% |
| 06/09 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 1,000 | 301億1448万 | +0.11% |
| 06/06 | 7,480 | 7,480 | 7,480 | 7,480 | +0.13% | 1,200 | 301億1448万 | +0.11% |
| 06/05 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 2,800 | 300億7422万 | -0.01% |
| 06/04 | 7,470 | 7,470 | 7,470 | 7,470 | -0.13% | 2,800 | 300億7422万 | -0.01% |
| 06/03 | 7,480 | 7,490 | 7,480 | 7,480 | +0.13% | 3,000 | 301億1448万 | +0.12% |
| 06/02 | 7,470 | 7,470 | 7,470 | 7,470 | -0.13% | 1,300 | 300億7422万 | 0% |
| 05/30 | 7,470 | 7,480 | 7,470 | 7,480 | 0% | 2,700 | 301億1448万 | +0.13% |
| 05/29 | 7,470 | 7,480 | 7,470 | 7,480 | +0.13% | 2,000 | 301億1448万 | +0.15% |
| 05/28 | （IR情報）12:30 株式併合、単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 05/28 | 7,470 | 7,470 | 7,470 | 7,470 | -0.13% | 800 | 300億7422万 | +0.03% |
| 05/27 | 7,470 | 7,480 | 7,470 | 7,480 | +0.13% | 400 | 301億1448万 | +0.17% |
| 05/22 | 7,470 | 7,480 | 7,470 | 7,470 | 0% | 500 | 300億7422万 | +0.05% |
| 05/21 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 200 | 300億7422万 | +0.07% |
| 05/20 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 800 | 300億7422万 | +0.08% |
| 05/19 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 200 | 300億7422万 | +0.08% |
| 05/16 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 500 | 300億7422万 | +0.09% |
| 05/13 | （IR情報）13:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 100 | 300億7422万 | +0.09% |
| 05/08 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 3,200 | 300億7422万 | +0.11% |
| 05/01 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 200 | 300億7422万 | +0.13% |
| 04/30 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 300 | 300億7422万 | +0.11% |
| 04/25 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 2,500 | 300億7422万 | +0.11% |
| 04/24 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 1,000 | 300億7422万 | +0.11% |
| 04/23 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 200 | 300億7422万 | +0.09% |
| 04/22 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 04/22 | （IR情報）15:30 株式併合、単元株式数の定めの廃止及び定款の一部変更に関する臨時株主総会開催のお知らせ |
| 04/17 | 7,470 | 7,480 | 7,470 | 7,470 | -0.13% | 800 | 300億7422万 | +0.09% |
| 04/16 | 7,460 | 7,480 | 7,460 | 7,480 | +0.27% | 1,200 | 301億1448万 | +0.21% |
| 04/15 | 7,470 | 7,470 | 7,460 | 7,460 | -0.13% | 200 | 300億3396万 | -0.05% |
| 04/14 | 7,470 | 7,470 | 7,470 | 7,470 | +0.13% | 1,100 | 300億7422万 | +0.07% |
| 04/11 | 7,460 | 7,460 | 7,460 | 7,460 | -0.13% | 100 | 300億3396万 | -0.07% |
| 04/10 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 2,200 | 300億7422万 | +0.05% |
| 04/09 | 7,460 | 7,470 | 7,460 | 7,470 | +0.27% | 1,000 | 300億7422万 | +0.05% |
| 04/08 | 7,470 | 7,470 | 7,450 | 7,450 | -0.27% | 300 | 299億9370万 | -0.23% |
| 04/07 | 7,460 | 7,470 | 7,460 | 7,470 | +0.13% | 500 | 300億7422万 | +0.03% |
| 04/04 | 7,460 | 7,470 | 7,460 | 7,460 | +0.13% | 1,900 | 300億3396万 | -0.11% |
| 04/03 | 7,460 | 7,460 | 7,440 | 7,450 | 0% | 20,400 | 299億9370万 | -0.25% |
| 04/02 | 7,450 | 7,450 | 7,450 | 7,450 | 0% | 200 | 299億9370万 | -0.27% |
| 04/01 | 7,460 | 7,460 | 7,450 | 7,450 | 0% | 800 | 299億9370万 | -0.29% |
| 03/31 | 7,460 | 7,460 | 7,450 | 7,450 | 0% | 1,400 | 299億9370万 | -0.31% |
| 03/28 | （5%ルール）麻生東水 HD（66.1%） |
| 03/28 | 7,450 | 7,460 | 7,450 | 7,450 | 0% | 1,600 | 299億9370万 | -0.32% |
| 03/27 | （IR情報）15:30 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 |
| 03/27 | （IR情報）15:30 2025年3月期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 |
| 03/27 | 7,460 | 7,460 | 7,450 | 7,450 | -0.13% | 2,800 | 299億9370万 | -0.33% |
| 03/26 | （5%ルール）松岡冷蔵（0%） |
| 03/26 | 7,460 | 7,460 | 7,450 | 7,460 | 0% | 1,800 | 300億3396万 | -0.21% |
| 03/25 | 7,450 | 7,460 | 7,450 | 7,460 | +0.27% | 7,300 | 300億3396万 | -0.23% |
| 03/22 | （IR情報）10:00 合同会社麻生東水ホールディングス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その他の関係会社の異動に関するお知らせ |
| 03/22 | （IR情報）10:00 「上場維持基準への適合に向けた計画書」の撤回について |
| 03/21 | 7,450 | 7,450 | 7,440 | 7,440 | 0% | 4,300 | 299億5344万 | -0.51% |
| 03/19 | 7,480 | 7,480 | 7,440 | 7,440 | -0.8% | 4,500 | 299億5344万 | -0.53% |
| 03/18 | 7,480 | 7,500 | 7,480 | 7,500 | +0.27% | 12,600 | 301億9500万 | +0.25% |
| 03/17 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 7,300 | 301億1448万 | 0% |
| 03/14 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 5,500 | 301億1448万 | +0.04% |
| 03/13 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 2,200 | 301億1448万 | +0.63% |
| 03/12 | 7,490 | 7,490 | 7,480 | 7,480 | -0.13% | 2,100 | 301億1448万 | +1.77% |
| 03/11 | 7,480 | 7,490 | 7,480 | 7,490 | +0.13% | 3,900 | 301億5474万 | +3.08% |
| 03/10 | 7,480 | 7,500 | 7,480 | 7,480 | 0% | 29,400 | 301億1448万 | +4.21% |
| 03/07 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 3,600 | 301億1448万 | +5.52% |
| 03/06 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 2,600 | 301億1448万 | +6.6% |
| 03/05 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 6,700 | 301億1448万 | +7.73% |
| 03/04 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 8,600 | 301億1448万 | +8.91% |
| 03/03 | 7,490 | 7,490 | 7,480 | 7,480 | 0% | 6,700 | 301億1448万 | +10.15% |
| 02/28 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 8,600 | 301億1448万 | +11.41% |
| 02/27 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 7,000 | 301億1448万 | +12.68% |
| 02/26 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 7,400 | 301億1448万 | +13.95% |
| 02/25 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 16,200 | 301億1448万 | +15.25% |
| 02/21 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 7,400 | 301億1448万 | +16.51% |
| 02/20 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 7,800 | 301億1448万 | +17.7% |
| 02/19 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 21,600 | 301億1448万 | +18.9% |
| 02/18 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 15,100 | 301億1448万 | +20.18% |
| 02/17 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 15,500 | 301億1448万 | +21.55% |
| 02/14 | （IR情報）13:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 12,500 | 301億1448万 | +22.95% |
| 02/13 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 5,800 | 301億1448万 | +24.4% |
| 02/12 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 13,000 | 301億1448万 | +25.97% |
| 02/10 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 7,900 | 301億1448万 | +27.65% |
| 02/07 | 7,500 | 7,540 | 7,480 | 7,480 | +1.22% | 57,600 | 301億1448万 | +29.34% |
| 02/06 | 7,390 | 7,390 | 7,390 | 7,390 | +15.65% | 1,800 | 297億5214万 | +29.51% |
| 02/05 | 6,390 | 6,390 | 6,390 | 6,390 | +18.55% | 200 | 257億2614万 | +13.52% |
| 02/04 | （IR情報）18:30 合同会社麻生東水ホールディングスによる当社株式に対する公開買付けに関する賛同の意見表明及び応募に関する中立の意見表明に関するお知らせ |
| 02/04 | （IR情報）18:30 合同会社麻生東水ホールディングスによる東都水産株式会社普通株式(証券コード8038)に対する公開買付けの開始に関するお知らせ |
| 02/04 | 5,380 | 5,390 | 5,370 | 5,390 | 0% | 300 | 217億14万 | -3.66% |
| 02/03 | 5,320 | 5,410 | 5,320 | 5,390 | +1.7% | 2,700 | 217億14万 | -3.82% |
| 01/31 | 5,360 | 5,400 | 5,270 | 5,300 | +0.95% | 7,500 | 213億3780万 | -5.51% |
| 01/30 | 5,510 | 5,570 | 5,250 | 5,250 | -7.57% | 18,900 | 211億3650万 | -6.53% |
| 01/29 | 5,630 | 5,810 | 5,630 | 5,680 | +1.07% | 800 | 228億6768万 | +0.92% |
| 01/28 | 5,570 | 5,660 | 5,570 | 5,620 | +0.36% | 700 | 226億2612万 | 0% |
| 01/27 | 5,570 | 5,610 | 5,570 | 5,600 | +0.72% | 800 | 225億4560万 | -0.27% |
| 01/24 | 5,540 | 5,670 | 5,540 | 5,560 | +0.18% | 1,900 | 223億8456万 | -0.91% |
| 01/23 | 5,540 | 5,610 | 5,540 | 5,550 | -0.54% | 800 | 223億4430万 | -1.05% |
| 01/22 | 5,610 | 5,610 | 5,580 | 5,580 | -1.06% | 1,000 | 224億6508万 | -0.48% |
| 01/21 | 5,620 | 5,700 | 5,620 | 5,640 | 0% | 1,600 | 227億664万 | +0.68% |
| 01/20 | 5,670 | 5,700 | 5,640 | 5,640 | -1.57% | 1,200 | 227億664万 | +0.77% |
| 01/17 | 5,790 | 5,840 | 5,730 | 5,730 | -1.88% | 1,000 | 230億6898万 | +2.49% |
| 01/16 | 5,870 | 5,870 | 5,840 | 5,840 | -0.68% | 400 | 235億1184万 | +4.62% |
| 01/15 | 5,790 | 5,880 | 5,790 | 5,880 | +1.2% | 1,000 | 236億7288万 | +5.62% |
| 01/14 | 5,820 | 5,830 | 5,810 | 5,810 | +1.57% | 700 | 233億9106万 | +4.67% |
| 01/10 | 5,720 | 5,720 | 5,720 | 5,720 | -0.52% | 200 | 230億2872万 | +3.29% |
| 01/09 | 5,690 | 5,750 | 5,690 | 5,750 | +1.05% | 800 | 231億4950万 | +3.96% |
| 01/08 | 5,640 | 5,690 | 5,640 | 5,690 | +1.43% | 200 | 229億794万 | +3.04% |
| 01/07 | 5,630 | 5,700 | 5,610 | 5,610 | +1.45% | 800 | 225億8586万 | +1.72% |
| 01/06 | 5,530 | 5,530 | 5,530 | 5,530 | -0.54% | 300 | 222億6378万 | +0.31% |
| 2024 |
| 12/30 | 5,560 | 5,560 | 5,560 | 5,560 | 0% | 100 | 223億8456万 | +0.82% |
| 12/27 | 5,560 | 5,560 | 5,560 | 5,560 | +1.83% | 100 | 223億8456万 | +0.87% |
| 12/26 | 5,460 | 5,460 | 5,460 | 5,460 | -1.44% | 100 | 219億8196万 | -0.91% |
| 12/26 | （IR情報）9:00 非上場の親会社等の中間決算に関するお知らせ |
| 12/25 | 5,640 | 5,640 | 5,540 | 5,540 | -1.25% | 1,400 | 223億404万 | +0.51% |
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。
