| 2026 |
| 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% |
| 02/16 | 621 | 627 | 620 | 621 | +0.32% | 10,200 | 103億6728万 | -1.43% |
| 02/13 | 619 | 628 | 616 | 619 | 0% | 19,500 | 103億3389万 | -1.9% |
| 02/12 | 611 | 635 | 607 | 619 | +1.48% | 22,500 | 103億3389万 | -2.06% |
| 02/10 | 610 | 613 | 601 | 610 | +0.66% | 22,600 | 101億8364万 | -3.63% |
| 02/09 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式取得結果及び取得終了に関するお知らせ |
| 02/09 | 631 | 632 | 601 | 606 | -6.05% | 90,600 | 101億1686万 | -4.42% |
| 02/06 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/06 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）15:30 株式会社クワザワの機構改革および人事異動に関するお知らせ |
| 02/06 | （IR情報）15:30 機構改革および人事異動に関するお知らせ |
| 02/06 | 644 | 650 | 635 | 645 | -0.77% | 14,900 | 107億6794万 | +1.57% |
| 02/05 | 635 | 650 | 634 | 650 | +2.36% | 16,000 | 108億5142万 | +2.2% |
| 02/04 | 635 | 639 | 632 | 635 | 0% | 5,700 | 106億100万 | -0.16% |
| 02/03 | 633 | 638 | 633 | 635 | +0.32% | 3,300 | 106億100万 | 0% |
| 02/02 | 640 | 640 | 632 | 633 | -0.94% | 6,200 | 105億6761万 | -0.16% |
| 01/30 | 633 | 639 | 628 | 639 | +0.95% | 5,200 | 106億6778万 | +0.95% |
| 01/29 | 636 | 638 | 625 | 633 | -0.31% | 5,700 | 105億6761万 | +0.16% |
| 01/28 | 623 | 638 | 623 | 635 | +2.25% | 13,800 | 106億100万 | +0.63% |
| 01/27 | 626 | 627 | 615 | 621 | -0.8% | 21,400 | 103億6728万 | -1.27% |
| 01/26 | 632 | 634 | 625 | 626 | -0.95% | 12,500 | 104億5075万 | -0.48% |
| 01/23 | 634 | 637 | 630 | 632 | -0.32% | 3,100 | 105億5092万 | +0.64% |
| 01/22 | 626 | 635 | 626 | 634 | +1.44% | 10,600 | 105億8431万 | +1.12% |
| 01/21 | 628 | 633 | 625 | 625 | -0.79% | 11,700 | 104億3406万 | -0.16% |
| 01/20 | 644 | 645 | 630 | 630 | -1.56% | 14,500 | 105億1753万 | +0.8% |
| 01/19 | 651 | 651 | 640 | 640 | -0.93% | 13,400 | 106億8447万 | +2.56% |
| 01/16 | 650 | 650 | 640 | 646 | -0.46% | 9,900 | 107億8464万 | +3.69% |
| 01/15 | 637 | 650 | 626 | 649 | +3.18% | 28,400 | 108億3472万 | +4.34% |
| 01/14 | 628 | 635 | 626 | 629 | +0.48% | 11,500 | 105億83万 | +1.45% |
| 01/13 | 630 | 630 | 625 | 626 | +0.48% | 13,100 | 104億5075万 | +1.13% |
| 01/09 | 634 | 635 | 622 | 623 | -1.58% | 19,500 | 104億67万 | +0.81% |
| 01/08 | 635 | 636 | 633 | 633 | -0.63% | 9,600 | 105億6761万 | +2.76% |
| 01/07 | 644 | 644 | 633 | 637 | -1.09% | 15,000 | 106億3439万 | +3.58% |
| 01/06 | 644 | 649 | 642 | 644 | 0% | 9,300 | 107億5125万 | +5.06% |
| 01/05 | 644 | 646 | 640 | 644 | +0.63% | 10,200 | 107億5125万 | +5.4% |
| 2025 |
| 12/30 | 662 | 662 | 640 | 640 | -3.32% | 26,100 | 106億8447万 | +5.26% |
| 12/29 | 641 | 662 | 640 | 662 | +3.44% | 30,800 | 110億5175万 | +9.24% |
| 12/26 | 622 | 650 | 621 | 640 | +3.23% | 35,300 | 106億8447万 | +6.31% |
| 12/25 | 610 | 621 | 610 | 620 | +1.97% | 16,800 | 103億5058万 | +3.68% |
| 12/24 | 616 | 616 | 600 | 608 | -1.14% | 13,100 | 101億5025万 | +2.18% |
| 12/23 | 612 | 616 | 612 | 615 | +0.65% | 10,400 | 102億6711万 | +3.71% |
| 12/22 | 612 | 615 | 608 | 611 | +1.5% | 12,500 | 102億33万 | +3.38% |
| 12/19 | 604 | 608 | 596 | 602 | +0.5% | 7,300 | 100億5008万 | +2.03% |
| 12/18 | 606 | 608 | 599 | 599 | -1.16% | 5,100 | 100億 | +1.7% |
| 12/17 | 605 | 609 | 598 | 606 | 0% | 9,000 | 101億1686万 | +3.06% |
| 12/16 | 609 | 609 | 605 | 606 | +0.5% | 6,400 | 101億1686万 | +3.24% |
| 12/15 | 609 | 609 | 601 | 603 | -1.15% | 8,800 | 100億6678万 | +2.9% |
| 12/12 | 608 | 610 | 602 | 610 | +0.83% | 5,900 | 101億8364万 | +4.1% |
| 12/11 | 613 | 613 | 603 | 605 | -1.47% | 7,300 | 101億17万 | +3.6% |
| 12/10 | 614 | 614 | 600 | 614 | 0% | 13,800 | 102億5042万 | +5.32% |
| 12/09 | 613 | 614 | 607 | 614 | +0.33% | 11,900 | 102億5042万 | +5.5% |
| 12/08 | 602 | 612 | 601 | 612 | +2% | 50,600 | 102億1703万 | +5.34% |
| 12/05 | 602 | 602 | 595 | 600 | +0.17% | 7,600 | 100億1669万 | +3.27% |
| 12/04 | 592 | 601 | 590 | 599 | +1.01% | 11,000 | 100億 | +3.28% |
| 12/03 | 584 | 593 | 584 | 593 | +0.85% | 6,900 | 98億9983万 | +2.42% |
| 12/02 | 602 | 602 | 585 | 588 | -1.67% | 13,600 | 98億1636万 | +1.38% |
| 12/01 | 606 | 607 | 598 | 598 | -0.33% | 18,600 | 99億8330万 | +3.1% |
| 11/28 | 594 | 600 | 594 | 600 | +2.21% | 17,700 | 100億1669万 | +3.63% |
| 11/27 | 580 | 593 | 580 | 587 | +1.56% | 15,500 | 97億9966万 | +1.38% |
| 11/26 | 578 | 596 | 575 | 578 | +0.7% | 21,200 | 96億4941万 | -0.17% |
| 11/25 | 562 | 575 | 562 | 574 | +3.24% | 17,700 | 95億8264万 | -0.86% |
| 11/21 | 552 | 557 | 552 | 556 | -0.18% | 5,300 | 92億8213万 | -4.14% |
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。
