| 2026 |
| 03/06 | 1,274 | 1,290 | 1,264 | 1,287 | +0.47% | 74,500 | 600億3347万 | -5.99% |
| 03/05 | 1,272 | 1,291 | 1,272 | 1,281 | +1.99% | 115,600 | 597億5360万 | -6.5% |
| 03/04 | 1,291 | 1,296 | 1,243 | 1,256 | -3.68% | 166,000 | 585億8745万 | -8.52% |
| 03/03 | 1,346 | 1,358 | 1,304 | 1,304 | -4.33% | 201,600 | 608億2646万 | -5.3% |
| 03/02 | 1,349 | 1,375 | 1,343 | 1,363 | -0.87% | 160,200 | 635億7857万 | -1.16% |
| 02/27 | 1,374 | 1,379 | 1,355 | 1,375 | +1.25% | 111,000 | 641億3833万 | -0.36% |
| 02/26 | 1,409 | 1,409 | 1,358 | 1,358 | -3.82% | 476,000 | 633億4534万 | -1.52% |
| 02/25 | 1,411 | 1,428 | 1,408 | 1,412 | +0.07% | 467,800 | 658億6423万 | +2.32% |
| 02/24 | （5%ルール）池田興産（6%）斉田敏夫（1.14%） |
| 02/24 | 1,391 | 1,419 | 1,390 | 1,411 | +0.93% | 258,700 | 658億1758万 | +2.47% |
| 02/20 | 1,402 | 1,408 | 1,395 | 1,398 | -0.85% | 182,700 | 652億1119万 | +1.9% |
| 02/19 | 1,411 | 1,414 | 1,398 | 1,410 | -0.07% | 256,600 | 657億7094万 | +3.07% |
| 02/18 | 1,394 | 1,413 | 1,394 | 1,411 | +1.44% | 102,800 | 658億1758万 | +3.37% |
| 02/17 | 1,393 | 1,414 | 1,390 | 1,391 | 0% | 141,400 | 648億8466万 | +2.2% |
| 02/16 | 1,414 | 1,414 | 1,387 | 1,391 | -1.77% | 231,200 | 648億8466万 | +2.28% |
| 02/13 | 1,428 | 1,430 | 1,406 | 1,416 | -0.21% | 173,300 | 660億5081万 | +4.19% |
| 02/12 | 1,400 | 1,432 | 1,392 | 1,419 | 0% | 228,400 | 661億9075万 | +4.57% |
| 02/10 | 1,409 | 1,433 | 1,403 | 1,419 | +1.43% | 127,200 | 661億9075万 | +4.8% |
| 02/09 | 1,415 | 1,415 | 1,392 | 1,399 | +0.21% | 160,000 | 652億5783万 | +3.55% |
| 02/06 | 1,378 | 1,403 | 1,375 | 1,396 | +1.01% | 146,800 | 651億1789万 | +3.48% |
| 02/05 | 1,388 | 1,394 | 1,377 | 1,382 | +1.1% | 183,800 | 644億6485万 | +2.6% |
| 02/04 | 1,366 | 1,377 | 1,354 | 1,367 | +0.44% | 149,200 | 637億6516万 | +1.56% |
| 02/03 | 1,349 | 1,369 | 1,335 | 1,361 | +2.33% | 155,000 | 634億8528万 | +1.26% |
| 02/02 | 1,366 | 1,366 | 1,329 | 1,330 | -1.48% | 141,600 | 620億3925万 | -0.97% |
| 01/30 | 1,337 | 1,355 | 1,333 | 1,350 | +1.12% | 100,100 | 629億7217万 | +0.52% |
| 01/29 | 1,317 | 1,336 | 1,307 | 1,335 | +0.75% | 122,600 | 622億7248万 | -0.45% |
| 01/28 | 1,330 | 1,334 | 1,315 | 1,325 | -1.05% | 114,700 | 618億602万 | -1.12% |
| 01/27 | 1,349 | 1,354 | 1,331 | 1,339 | -1.18% | 127,600 | 624億5907万 | 0% |
| 01/26 | 1,360 | 1,369 | 1,352 | 1,355 | -1.24% | 115,900 | 632億540万 | +1.35% |
| 01/23 | 1,365 | 1,375 | 1,361 | 1,372 | +0.07% | 59,600 | 639億9839万 | +2.77% |
| 01/22 | 1,357 | 1,371 | 1,354 | 1,371 | +0.88% | 89,500 | 639億5174万 | +2.85% |
| 01/21 | 1,357 | 1,378 | 1,340 | 1,359 | -1.59% | 137,900 | 633億9199万 | +2.26% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 140,554株（0.3%）-0.3%義務消失 |
| 01/20 | 1,347 | 1,388 | 1,335 | 1,381 | +3.52% | 174,600 | 644億1820万 | +4.15% |
| 01/19 | 1,300 | 1,340 | 1,297 | 1,334 | +3.65% | 286,300 | 622億2584万 | +0.83% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 283,254株（0.6%）+0.08% |
| 01/16 | 1,302 | 1,302 | 1,284 | 1,287 | -1.53% | 147,500 | 600億3347万 | -2.57% |
| 01/15 | 1,317 | 1,321 | 1,307 | 1,307 | -0.68% | 124,200 | 609億6639万 | -1.13% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 243,754株（0.52%）新規 |
| 01/14 | （IR情報）15:00 2026年2月期第3四半期決算短信[日本基準](連結) |
| 01/14 | 1,330 | 1,340 | 1,310 | 1,316 | -1.35% | 140,300 | 613億8621万 | -0.45% |
| 01/13 | 1,362 | 1,365 | 1,334 | 1,334 | -1.84% | 107,700 | 622億2584万 | +0.83% |
| 01/09 | 1,359 | 1,371 | 1,353 | 1,359 | 0% | 65,600 | 633億9199万 | +2.8% |
| 01/08 | 1,358 | 1,363 | 1,347 | 1,359 | +0.15% | 69,000 | 633億9199万 | +2.95% |
| 01/07 | 1,350 | 1,381 | 1,346 | 1,357 | -0.29% | 84,100 | 632億9870万 | +2.88% |
| 01/06 | 1,354 | 1,368 | 1,346 | 1,361 | +0.96% | 88,900 | 634億8528万 | +3.26% |
| 01/05 | 1,342 | 1,363 | 1,339 | 1,348 | +0.67% | 165,900 | 628億7888万 | +2.35% |
| 2025 |
| 12/30 | 1,349 | 1,350 | 1,338 | 1,339 | -0.74% | 54,600 | 624億5907万 | +1.75% |
| 12/29 | 1,350 | 1,350 | 1,338 | 1,349 | +0.22% | 82,100 | 629億2553万 | +2.51% |
| 12/26 | 1,336 | 1,346 | 1,333 | 1,346 | +0.98% | 59,700 | 627億8559万 | +2.28% |
| 12/25 | 1,328 | 1,333 | 1,325 | 1,333 | +0.76% | 34,200 | 621億7919万 | +1.37% |
| 12/24 | 1,330 | 1,336 | 1,322 | 1,323 | -0.38% | 53,000 | 617億1273万 | +0.68% |
| 12/23 | 1,311 | 1,329 | 1,308 | 1,328 | +1.37% | 50,400 | 619億4596万 | +1.14% |
| 12/22 | 1,303 | 1,313 | 1,295 | 1,310 | +0.61% | 80,200 | 611億633万 | -0.23% |
| 12/19 | 1,319 | 1,320 | 1,302 | 1,302 | -0.61% | 109,400 | 607億3316万 | -0.91% |
| 12/18 | 1,297 | 1,314 | 1,296 | 1,310 | +1.24% | 55,300 | 611億633万 | -0.38% |
| 12/17 | 1,304 | 1,304 | 1,291 | 1,294 | -0.54% | 47,300 | 603億6000万 | -1.67% |
| 12/16 | 1,306 | 1,311 | 1,298 | 1,301 | -0.54% | 55,700 | 606億8652万 | -1.14% |
| 12/15 | 1,300 | 1,310 | 1,296 | 1,308 | +1.4% | 67,300 | 610億1304万 | -0.68% |
| 12/12 | 1,285 | 1,295 | 1,285 | 1,290 | +0.86% | 66,900 | 601億7341万 | -1.98% |
| 12/11 | 1,299 | 1,299 | 1,276 | 1,279 | -1.54% | 95,300 | 596億6030万 | -2.81% |
| 12/10 | 1,297 | 1,305 | 1,294 | 1,299 | +0.15% | 49,100 | 605億9323万 | -1.29% |
| 12/09 | 1,303 | 1,307 | 1,288 | 1,297 | -0.69% | 63,000 | 604億9993万 | -1.44% |
| 12/08 | 1,313 | 1,317 | 1,299 | 1,306 | -0.46% | 114,300 | 609億1975万 | -0.76% |
| 12/05 | 1,316 | 1,319 | 1,312 | 1,312 | -0.68% | 58,900 | 611億9962万 | -0.23% |
| 12/04 | 1,319 | 1,325 | 1,314 | 1,321 | +0.15% | 50,900 | 616億1944万 | +0.53% |
| 12/03 | 1,311 | 1,322 | 1,308 | 1,319 | +0.3% | 115,000 | 615億2615万 | +0.38% |
| 12/02 | 1,326 | 1,326 | 1,312 | 1,315 | -0.53% | 49,800 | 613億3956万 | 0% |
| 12/01 | 1,335 | 1,337 | 1,319 | 1,322 | -0.83% | 47,500 | 616億6608万 | +0.38% |
| 11/28 | 1,338 | 1,342 | 1,328 | 1,333 | -0.15% | 51,000 | 621億7919万 | +1.06% |
| 11/27 | 1,342 | 1,343 | 1,329 | 1,335 | -0.37% | 48,300 | 622億7248万 | +1.06% |
| 11/26 | 1,344 | 1,345 | 1,331 | 1,340 | +0.9% | 49,600 | 625億571万 | +1.36% |
| 11/25 | 1,349 | 1,349 | 1,328 | 1,328 | -1.56% | 50,100 | 619億4596万 | +0.38% |
| 11/21 | 1,319 | 1,351 | 1,316 | 1,349 | +2.27% | 103,800 | 629億2553万 | +1.81% |
| 11/20 | （5%ルール）斉田敏夫（2.3%）斉田キミヨ(相続人代表斉田敏夫)（0%）池田興産（4.84%） |
| 11/20 | 1,314 | 1,320 | 1,307 | 1,319 | +1.15% | 61,600 | 615億2615万 | -0.45% |
| 11/19 | 1,306 | 1,314 | 1,304 | 1,304 | -0.15% | 47,300 | 608億2646万 | -1.73% |
| 11/18 | 1,315 | 1,319 | 1,303 | 1,306 | -1.51% | 55,000 | 609億1975万 | -1.73% |
| 11/17 | 1,328 | 1,337 | 1,317 | 1,326 | -0.15% | 67,600 | 618億5267万 | -0.45% |
| 11/14 | 1,335 | 1,344 | 1,323 | 1,328 | -0.52% | 77,500 | 619億4596万 | -0.45% |
| 11/13 | 1,331 | 1,342 | 1,326 | 1,335 | +0.83% | 54,100 | 622億7248万 | -0.07% |
| 11/12 | 1,314 | 1,335 | 1,314 | 1,324 | +1.07% | 61,100 | 617億5938万 | -1.05% |
| 11/11 | 1,313 | 1,313 | 1,289 | 1,310 | -0.08% | 74,900 | 611億633万 | -2.31% |
| 11/10 | 1,296 | 1,312 | 1,295 | 1,311 | +1.16% | 39,300 | 611億5298万 | -2.38% |
| 11/07 | 1,285 | 1,300 | 1,285 | 1,296 | +0.78% | 29,800 | 604億5329万 | -3.64% |
| 11/06 | 1,281 | 1,296 | 1,280 | 1,286 | +0.16% | 45,500 | 599億8683万 | -4.6% |
| 11/05 | 1,297 | 1,310 | 1,277 | 1,284 | -0.85% | 82,300 | 598億9353万 | -5.17% |
| 11/04 | 1,282 | 1,307 | 1,279 | 1,295 | +0.39% | 111,100 | 604億664万 | -4.78% |
| 10/31 | 1,298 | 1,298 | 1,279 | 1,290 | +0.39% | 66,700 | 601億7341万 | -5.56% |
| 10/30 | 1,291 | 1,291 | 1,279 | 1,285 | -0.08% | 60,400 | 599億4018万 | -6.41% |
| 10/29 | 1,320 | 1,320 | 1,284 | 1,286 | -2.21% | 82,800 | 599億8683万 | -6.74% |
| 10/28 | 1,358 | 1,358 | 1,308 | 1,315 | -2.95% | 80,400 | 613億3956万 | -5.05% |
| 10/27 | 1,363 | 1,368 | 1,355 | 1,355 | +0.22% | 36,500 | 632億540万 | -2.38% |
| 10/24 | 1,382 | 1,382 | 1,352 | 1,352 | -2.17% | 47,500 | 630億6547万 | -2.73% |
| 10/23 | 1,374 | 1,386 | 1,364 | 1,382 | +0.36% | 33,800 | 644億6485万 | -0.86% |
| 10/22 | 1,365 | 1,377 | 1,365 | 1,377 | +1.25% | 40,600 | 642億3162万 | -1.29% |
| 10/21 | 1,374 | 1,375 | 1,358 | 1,360 | -1.02% | 41,600 | 634億3864万 | -2.65% |
| 10/20 | 1,381 | 1,390 | 1,372 | 1,374 | +0.15% | 36,300 | 640億9168万 | -1.86% |
| 10/17 | 1,362 | 1,377 | 1,359 | 1,372 | +0.73% | 38,100 | 639億9839万 | -2.21% |
| 10/16 | 1,379 | 1,390 | 1,358 | 1,362 | -0.29% | 41,000 | 635億3193万 | -3.2% |
| 10/15 | 1,375 | 1,385 | 1,351 | 1,366 | +0.44% | 47,800 | 637億1851万 | -3.19% |
| 10/14 | （IR情報）15:00 2026年2月期第2四半期(中間期)決算参考資料 |
| 10/14 | （IR情報）15:00 2026年2月期第2四半期(中間期)決算短信[日本基準](連結) |
| 10/14 | 1,355 | 1,373 | 1,351 | 1,360 | -0.51% | 48,000 | 634億3864万 | -3.89% |
| 10/10 | 1,360 | 1,380 | 1,357 | 1,367 | -1.01% | 43,200 | 637億6516万 | -3.66% |
| 10/09 | 1,373 | 1,381 | 1,367 | 1,381 | +0.51% | 32,800 | 644億1820万 | -2.88% |
| 10/08 | 1,396 | 1,404 | 1,374 | 1,374 | -1.58% | 31,900 | 640億9168万 | -3.44% |
| 10/07 | 1,400 | 1,400 | 1,385 | 1,396 | +0.79% | 36,200 | 651億1789万 | -2.04% |
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。
