| 2026 |
| 07/14 | 695 | 699 | 686 | 691 | +0.14% | 12,000 | 115億3589万 | +5.02% |
| 07/13 | 682 | 699 | 682 | 690 | +1.32% | 9,500 | 115億1920万 | +5.18% |
| 07/10 | 680 | 696 | 673 | 681 | +1.19% | 11,700 | 113億6895万 | +4.29% |
| 07/09 | 667 | 681 | 667 | 673 | +1.05% | 9,300 | 112億3539万 | +3.38% |
| 07/08 | 688 | 688 | 665 | 666 | -1.77% | 15,400 | 111億1853万 | +2.46% |
| 07/07 | 700 | 704 | 677 | 678 | -2.45% | 22,500 | 113億1886万 | +4.63% |
| 07/06 | 698 | 705 | 691 | 695 | +1.02% | 24,400 | 116億267万 | +7.75% |
| 07/03 | 685 | 694 | 684 | 688 | +0.44% | 16,500 | 114億8581万 | +7.17% |
| 07/02 | 678 | 689 | 673 | 685 | +1.93% | 19,800 | 114億3572万 | +7.03% |
| 07/01 | 657 | 675 | 657 | 672 | +2.28% | 23,700 | 112億1870万 | +5.33% |
| 06/30 | 659 | 661 | 654 | 657 | -0.3% | 20,400 | 109億6828万 | +3.3% |
| 06/29 | 651 | 659 | 650 | 659 | +1.38% | 13,200 | 110億167万 | +3.94% |
| 06/26 | 636 | 650 | 636 | 650 | +2.2% | 11,200 | 108億5142万 | +2.69% |
| 06/25 | 640 | 645 | 636 | 636 | -0.16% | 6,400 | 106億1769万 | +0.79% |
| 06/24 | 637 | 648 | 635 | 637 | 0% | 7,900 | 106億3439万 | +1.11% |
| 06/23 | 653 | 653 | 637 | 637 | -2.75% | 10,200 | 106億3439万 | +1.27% |
| 06/22 | 658 | 661 | 647 | 655 | -0.15% | 14,800 | 109億3489万 | +4.3% |
| 06/19 | 662 | 663 | 650 | 656 | +0.31% | 18,100 | 109億5158万 | +4.79% |
| 06/18 | 653 | 654 | 640 | 654 | +1.24% | 10,800 | 109億1820万 | +5.14% |
| 06/17 | 655 | 655 | 646 | 646 | -0.92% | 17,700 | 107億8464万 | +4.36% |
| 06/16 | 634 | 652 | 628 | 652 | +3.82% | 24,700 | 108億8481万 | +5.67% |
| 06/15 | 628 | 633 | 628 | 628 | +1.62% | 8,400 | 104億8414万 | +2.45% |
| 06/12 | 622 | 628 | 615 | 618 | -0.16% | 10,700 | 103億1719万 | +1.15% |
| 06/11 | 627 | 627 | 616 | 619 | -1.43% | 12,700 | 103億3389万 | +1.48% |
| 06/10 | 630 | 633 | 622 | 628 | -0.32% | 10,600 | 104億8414万 | +3.29% |
| 06/09 | 629 | 635 | 629 | 630 | +0.16% | 9,600 | 105億1753万 | +3.96% |
| 06/08 | 617 | 633 | 616 | 629 | -0.63% | 24,700 | 105億83万 | +4.31% |
| 06/05 | 634 | 635 | 626 | 633 | -0.31% | 16,300 | 105億6761万 | +5.32% |
| 06/04 | 619 | 635 | 618 | 635 | +2.09% | 32,400 | 106億100万 | +6.01% |
| 06/03 | 615 | 633 | 611 | 622 | +1.14% | 33,700 | 103億8397万 | +4.19% |
| 06/02 | 617 | 619 | 607 | 615 | -0.97% | 11,300 | 102億6711万 | +3.36% |
| 06/01 | 633 | 633 | 617 | 621 | -1.11% | 17,000 | 103億6728万 | +4.72% |
| 05/29 | 633 | 638 | 626 | 628 | +0.32% | 12,200 | 104億8414万 | +6.08% |
| 05/28 | （IR情報）11:00 株式会社クワザワの役員の異動に関するお知らせ |
| 05/28 | 627 | 632 | 625 | 626 | +0.16% | 13,000 | 104億5075万 | +6.1% |
| 05/27 | 625 | 627 | 622 | 625 | +0.64% | 9,300 | 104億3406万 | +6.29% |
| 05/26 | 616 | 622 | 616 | 621 | +0.81% | 11,500 | 103億6728万 | +6.15% |
| 05/25 | （IR情報）13:00 役員の異動に関するお知らせ |
| 05/25 | 617 | 618 | 614 | 616 | +0.98% | 13,000 | 102億8380万 | +5.48% |
| 05/22 | （IR情報）10:30 2026年3月期決算補足説明資料 |
| 05/22 | 610 | 613 | 608 | 610 | +0.49% | 5,900 | 101億8364万 | +4.81% |
| 05/21 | 612 | 614 | 607 | 607 | -0.65% | 11,600 | 101億3355万 | +4.48% |
| 05/20 | 610 | 618 | 604 | 611 | +0.49% | 14,900 | 102億33万 | +5.34% |
| 05/19 | 610 | 622 | 608 | 608 | +0.16% | 39,000 | 101億5025万 | +5.01% |
| 05/18 | 631 | 631 | 605 | 607 | +6.3% | 85,200 | 101億3355万 | +4.84% |
| 05/15 | （IR情報）15:30 配当方針の変更に関するお知らせ |
| 05/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 579 | 584 | 571 | 571 | -1.21% | 9,400 | 95億3255万 | -1.21% |
| 05/14 | 581 | 584 | 574 | 578 | +0.52% | 8,600 | 96億4941万 | 0% |
| 05/13 | 573 | 580 | 570 | 575 | +0.35% | 7,300 | 95億9933万 | -0.52% |
| 05/12 | （IR情報）16:10 ベースアップの実施について |
| 05/12 | 580 | 580 | 571 | 573 | -1.21% | 5,400 | 95億6594万 | -0.87% |
| 05/11 | 575 | 580 | 571 | 580 | +0.87% | 7,500 | 96億8280万 | +0.35% |
| 05/08 | 575 | 577 | 572 | 575 | +0.17% | 3,000 | 95億9933万 | -0.52% |
| 05/07 | 574 | 576 | 572 | 574 | +0.7% | 8,100 | 95億8264万 | -0.69% |
| 05/01 | 571 | 572 | 570 | 570 | -0.18% | 6,900 | 95億1586万 | -1.72% |
| 04/30 | 572 | 573 | 570 | 571 | -0.52% | 4,500 | 95億3255万 | -1.89% |
| 04/28 | 580 | 581 | 571 | 574 | -1.03% | 11,500 | 95億8264万 | -1.71% |
| 04/27 | 575 | 580 | 575 | 580 | +0.87% | 7,500 | 96億8280万 | -0.85% |
| 04/24 | 575 | 576 | 570 | 575 | -0.17% | 6,700 | 95億9933万 | -1.88% |
| 04/23 | 577 | 579 | 573 | 576 | -0.17% | 4,500 | 96億1602万 | -2.04% |
| 04/22 | 576 | 581 | 573 | 577 | -0.86% | 8,200 | 96億3272万 | -2.04% |
| 04/21 | 580 | 583 | 575 | 582 | +0.34% | 7,300 | 97億1619万 | -1.36% |
| 04/20 | 574 | 580 | 574 | 580 | +1.4% | 8,300 | 96億8280万 | -1.86% |
| 04/17 | 571 | 577 | 571 | 572 | +0.18% | 10,700 | 95億4925万 | -3.38% |
| 04/16 | 585 | 585 | 571 | 571 | -1.89% | 25,500 | 95億3255万 | -3.71% |
| 04/15 | 580 | 592 | 575 | 582 | +0.52% | 13,700 | 97億1619万 | -2.18% |
| 04/14 | 583 | 583 | 577 | 579 | 0% | 4,200 | 96億6611万 | -2.85% |
| 04/13 | 589 | 589 | 579 | 579 | -1.19% | 6,500 | 96億6611万 | -3.02% |
| 04/10 | 590 | 594 | 585 | 586 | -0.85% | 4,700 | 97億8297万 | -2.17% |
| 04/09 | 592 | 594 | 589 | 591 | -0.17% | 5,600 | 98億6644万 | -1.5% |
| 04/08 | 592 | 594 | 584 | 592 | +1.72% | 15,100 | 98億8314万 | -1.5% |
| 04/07 | 577 | 585 | 575 | 582 | +0.87% | 9,500 | 97億1619万 | -3.32% |
| 04/06 | 573 | 578 | 572 | 577 | +0.87% | 12,100 | 96億3272万 | -4.47% |
| 04/03 | 581 | 585 | 570 | 572 | -2.22% | 25,300 | 95億4925万 | -5.61% |
| 04/02 | 579 | 592 | 578 | 585 | +1.04% | 16,600 | 97億6628万 | -3.62% |
| 04/01 | 579 | 586 | 572 | 579 | +1.05% | 21,400 | 96億6611万 | -4.93% |
| 03/31 | 582 | 582 | 571 | 573 | -0.35% | 16,900 | 95億6594万 | -6.22% |
| 03/30 | 570 | 584 | 567 | 575 | -8.44% | 36,100 | 95億9933万 | -6.05% |
| 03/27 | 623 | 628 | 621 | 628 | +1.29% | 15,300 | 104億8414万 | +2.28% |
| 03/26 | 612 | 625 | 612 | 620 | +1.31% | 21,000 | 103億5058万 | +0.98% |
| 03/25 | 610 | 613 | 610 | 612 | +0.99% | 8,000 | 102億1703万 | -0.33% |
| 03/24 | 610 | 611 | 604 | 606 | +0.5% | 14,700 | 101億1686万 | -1.46% |
| 03/23 | 611 | 611 | 603 | 603 | -1.47% | 14,700 | 100億6678万 | -1.95% |
| 03/19 | 616 | 616 | 607 | 612 | 0% | 11,800 | 102億1703万 | -0.65% |
| 03/18 | 609 | 616 | 607 | 612 | +1.16% | 17,200 | 102億1703万 | -0.65% |
| 03/17 | 607 | 609 | 605 | 605 | -0.33% | 5,100 | 101億17万 | -1.63% |
| 03/16 | 603 | 608 | 602 | 607 | +0.66% | 12,000 | 101億3355万 | -1.62% |
| 03/13 | 600 | 609 | 599 | 603 | +0.33% | 27,300 | 100億6678万 | -2.58% |
| 03/12 | （IR情報）15:30 株式会社クワザワの役員の異動に関するお知らせ |
| 03/12 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/12 | 610 | 610 | 601 | 601 | -1.64% | 25,300 | 100億3339万 | -3.06% |
| 03/11 | 611 | 615 | 609 | 611 | 0% | 19,000 | 102億33万 | -1.61% |
| 03/10 | （自社株買い）取締役会(2026年2月6日)での決議状況(取得期間2026年2月9日～2026年2月9日) |
| 03/10 | 614 | 616 | 608 | 611 | +0.49% | 12,000 | 102億33万 | -1.77% |
| 03/09 | 615 | 616 | 607 | 608 | -1.3% | 13,600 | 101億5025万 | -2.41% |
| 03/06 | 615 | 618 | 614 | 616 | -0.32% | 9,300 | 102億8380万 | -1.28% |
| 03/05 | 623 | 623 | 612 | 618 | 0% | 18,800 | 103億1719万 | -1.12% |
| 03/04 | 617 | 618 | 602 | 618 | -0.32% | 31,000 | 103億1719万 | -1.12% |
| 03/03 | 628 | 628 | 620 | 620 | -0.48% | 12,000 | 103億5058万 | -0.96% |
| 03/02 | 621 | 625 | 619 | 623 | 0% | 18,700 | 104億67万 | -0.48% |
| 02/27 | 618 | 625 | 617 | 623 | +0.81% | 21,900 | 104億67万 | -0.64% |
| 02/26 | 617 | 619 | 616 | 618 | +0.32% | 7,700 | 103億1719万 | -1.44% |
| 02/25 | 625 | 635 | 616 | 616 | -1.28% | 34,500 | 102億8380万 | -1.75% |
| 02/24 | 622 | 625 | 622 | 624 | +0.48% | 4,700 | 104億1736万 | -0.64% |
| 02/20 | 626 | 627 | 621 | 621 | -0.64% | 6,100 | 103億6728万 | -1.27% |
| 02/19 | 629 | 629 | 621 | 625 | +0.48% | 4,200 | 104億3406万 | -0.79% |
| 02/18 | 619 | 631 | 619 | 622 | +0.16% | 11,400 | 103億8397万 | -1.27% |
| 02/17 | 620 | 622 | 619 | 621 | 0% | 5,200 | 103億6728万 | -1.43% |
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。
