| 2026 |
| 06/02 | 2,450 | 2,499 | 2,428 | 2,459 | -1.64% | 111,300 | 1267億5276万 | -5.68% |
| 06/01 | 2,500 | 2,510 | 2,451 | 2,500 | +0.2% | 167,100 | 1288億6617万 | -4.47% |
| 05/29 | 2,544 | 2,572 | 2,495 | 2,495 | -1.58% | 255,800 | 1286億844万 | -5.06% |
| 05/28 | 2,541 | 2,541 | 2,502 | 2,535 | +0.32% | 219,500 | 1306億7030万 | -3.98% |
| 05/27 | 2,536 | 2,536 | 2,485 | 2,527 | -1.17% | 125,500 | 1302億5792万 | -4.68% |
| 05/26 | 2,540 | 2,571 | 2,530 | 2,557 | +0.51% | 84,600 | 1318億432万 | -3.94% |
| 05/25 | 2,630 | 2,630 | 2,528 | 2,544 | -2.94% | 148,300 | 1311億3421万 | -4.79% |
| 05/22 | 2,630 | 2,635 | 2,601 | 2,621 | -0.91% | 87,800 | 1351億329万 | -2.27% |
| 05/21 | 2,645 | 2,658 | 2,636 | 2,645 | +0.3% | 73,000 | 1363億4041万 | -1.67% |
| 05/20 | 2,676 | 2,683 | 2,613 | 2,637 | -1.6% | 131,600 | 1359億2804万 | -2.19% |
| 05/19 | 2,643 | 2,693 | 2,643 | 2,680 | +2.56% | 88,800 | 1381億4453万 | -0.92% |
| 05/18 | 2,653 | 2,655 | 2,602 | 2,613 | -1.51% | 56,600 | 1346億9092万 | -3.69% |
| 05/15 | 2,650 | 2,658 | 2,631 | 2,653 | -0.15% | 67,100 | 1367億5278万 | -2.68% |
| 05/14 | （IR情報）16:00 業績連動型譲渡制限付株式報酬に基づく自己株式の処分に関するお知らせ |
| 05/14 | 2,652 | 2,659 | 2,620 | 2,657 | +0.61% | 49,800 | 1369億5897万 | -2.85% |
| 05/13 | （5%ルール）夏原商事（6.79%）夏原行平（1.12%）サマーフィールド（0.78%）ナプラ（0.59%）ピース&グリーン（3.78%） |
| 05/13 | （5%ルール）平和堂財団（5.82%）夏原美智子（1.65%） |
| 05/13 | 2,635 | 2,658 | 2,619 | 2,641 | +0.69% | 57,600 | 1361億3422万 | -3.79% |
| 05/12 | 2,630 | 2,644 | 2,611 | 2,623 | -0.68% | 56,300 | 1352億639万 | -4.89% |
| 05/11 | 2,591 | 2,654 | 2,590 | 2,641 | +1.34% | 91,300 | 1361億3422万 | -4.83% |
| 05/08 | 2,660 | 2,660 | 2,577 | 2,606 | -1.96% | 126,800 | 1343億3010万 | -6.53% |
| 05/07 | 2,634 | 2,666 | 2,621 | 2,658 | +1.1% | 116,800 | 1370億1051万 | -5.11% |
| 05/01 | 2,652 | 2,652 | 2,616 | 2,629 | -1.28% | 72,900 | 1355億1566万 | -6.54% |
| 04/30 | 2,669 | 2,686 | 2,636 | 2,663 | 0% | 109,800 | 1372億6824万 | -5.73% |
| 04/28 | 2,623 | 2,663 | 2,623 | 2,663 | +1.56% | 101,400 | 1372億6824万 | -6.13% |
| 04/27 | 2,624 | 2,638 | 2,615 | 2,622 | -0.34% | 99,600 | 1351億5484万 | -7.87% |
| 04/24 | 2,669 | 2,669 | 2,622 | 2,631 | -1.57% | 96,700 | 1356億1876万 | -7.81% |
| 04/23 | 2,713 | 2,714 | 2,658 | 2,673 | -1.73% | 145,600 | 1377億8371万 | -6.6% |
| 04/22 | 2,745 | 2,758 | 2,720 | 2,720 | -1.27% | 89,300 | 1402億639万 | -5.26% |
| 04/21 | 2,805 | 2,809 | 2,748 | 2,755 | -1.43% | 106,700 | 1420億1052万 | -4.17% |
| 04/20 | 2,840 | 2,840 | 2,793 | 2,795 | -0.85% | 90,500 | 1440億7238万 | -2.88% |
| 04/17 | 2,801 | 2,824 | 2,801 | 2,819 | +0.5% | 89,500 | 1453億949万 | -2.12% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 213,702株（0.41%）-0.09%義務消失 |
| 04/16 | 2,820 | 2,839 | 2,797 | 2,805 | -0.39% | 84,300 | 1445億8784万 | -2.64% |
| 04/15 | 2,789 | 2,817 | 2,785 | 2,816 | +1.48% | 111,600 | 1451億5485万 | -2.36% |
| 04/14 | 2,818 | 2,821 | 2,772 | 2,775 | -1.56% | 110,700 | 1430億4145万 | -3.88% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 258,102株（0.5%）再IN |
| 04/13 | 2,811 | 2,849 | 2,802 | 2,819 | +0.04% | 142,800 | 1453億949万 | -2.49% |
| 04/10 | 2,848 | 2,876 | 2,814 | 2,818 | -1.26% | 128,600 | 1452億5795万 | -2.59% |
| 04/09 | 2,882 | 2,929 | 2,853 | 2,854 | -1.04% | 155,200 | 1471億1362万 | -1.42% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 257,602株（0.49%）-0.21%義務消失 |
| 04/08 | 2,939 | 2,959 | 2,877 | 2,884 | -1.44% | 243,100 | 1486億6001万 | -0.38% |
| 04/07 | 2,888 | 2,941 | 2,888 | 2,926 | +1.42% | 151,100 | 1508億2497万 | +1.07% |
| 04/06 | 2,908 | 2,935 | 2,859 | 2,885 | -0.76% | 161,500 | 1487億1156万 | -0.38% |
| 04/03 | （IR情報）15:00 役員の異動に関するお知らせ |
| 04/03 | 2,958 | 2,977 | 2,902 | 2,907 | -2.09% | 181,800 | 1498億4558万 | +0.21% |
| 04/03 | （空売り報告）JPM Securities Japan Co Ltd. 363,831株（0.7%）+0.02% |
| 04/02 | （IR情報）13:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/02 | （IR情報）13:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート版)の公表について |
| 04/02 | 3,055 | 3,135 | 2,919 | 2,969 | -2.17% | 282,000 | 1530億4146万 | +2.24% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 352,031株（0.68%）-0.06% |
| 04/01 | 2,990 | 3,035 | 2,977 | 3,035 | +2.33% | 90,600 | 1564億4353万 | +4.44% |
| 03/31 | 2,945 | 2,972 | 2,923 | 2,966 | +0.78% | 98,400 | 1528億8683万 | +2.03% |
| 03/30 | 2,900 | 2,943 | 2,878 | 2,943 | -0.17% | 114,400 | 1517億126万 | +1.2% |
| 03/27 | 2,989 | 2,989 | 2,934 | 2,948 | +0.24% | 118,300 | 1519億5899万 | +1.06% |
| 03/26 | 2,946 | 2,948 | 2,904 | 2,941 | -0.17% | 86,300 | 1515億9816万 | +0.48% |
| 03/25 | （IR情報）13:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 03/25 | 2,937 | 2,974 | 2,931 | 2,946 | +1.8% | 166,500 | 1518億5590万 | +0.34% |
| 03/24 | 2,836 | 2,894 | 2,828 | 2,894 | +2.62% | 90,000 | 1491億7548万 | -1.7% |
| 03/23 | 2,821 | 2,842 | 2,801 | 2,820 | -0.81% | 110,300 | 1453億6104万 | -4.5% |
| 03/19 | 2,850 | 2,870 | 2,842 | 2,843 | -1.35% | 146,100 | 1465億4661万 | -4.08% |
| 03/18 | 2,850 | 2,882 | 2,842 | 2,882 | +1.55% | 76,600 | 1485億5692万 | -3.06% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 383,331株（0.74%）新規 |
| 03/17 | 2,830 | 2,849 | 2,824 | 2,838 | +0.14% | 67,200 | 1462億8888万 | -4.73% |
| 03/16 | 2,837 | 2,843 | 2,800 | 2,834 | -0.21% | 100,700 | 1460億8269万 | -5.12% |
| 03/13 | 2,842 | 2,864 | 2,829 | 2,840 | +0.14% | 103,900 | 1463億9197万 | -5.18% |
| 03/12 | 2,864 | 2,864 | 2,819 | 2,836 | -1.73% | 88,000 | 1461億8578万 | -5.5% |
| 03/11 | 2,909 | 2,917 | 2,878 | 2,886 | -0.14% | 85,900 | 1487億6311万 | -4.02% |
| 03/10 | 2,882 | 2,896 | 2,865 | 2,890 | +0.91% | 96,700 | 1489億6929万 | -3.95% |
| 03/09 | 2,804 | 2,876 | 2,779 | 2,864 | -0.52% | 134,700 | 1476億2909万 | -4.91% |
| 03/06 | 2,848 | 2,879 | 2,827 | 2,879 | +0.21% | 82,000 | 1484億228万 | -4.48% |
| 03/05 | 2,907 | 2,916 | 2,868 | 2,873 | +0.98% | 192,000 | 1480億9300万 | -4.71% |
| 03/04 | 2,850 | 2,889 | 2,797 | 2,845 | -1.52% | 158,400 | 1466億4970万 | -5.73% |
| 03/03 | 2,926 | 2,934 | 2,883 | 2,889 | -2.13% | 150,600 | 1489億1775万 | -4.46% |
| 03/02 | 2,972 | 2,977 | 2,930 | 2,952 | -1.76% | 120,500 | 1521億6517万 | -2.48% |
| 02/27 | 3,000 | 3,005 | 2,970 | 3,005 | +0.74% | 149,500 | 1548億9714万 | -0.83% |
| 02/26 | 3,010 | 3,020 | 2,972 | 2,983 | -0.9% | 143,400 | 1537億6312万 | -1.55% |
| 02/25 | 3,070 | 3,070 | 3,010 | 3,010 | -1.79% | 121,900 | 1551億5487万 | -0.79% |
| 02/24 | 3,040 | 3,080 | 2,975 | 3,065 | +2.17% | 183,400 | 1579億8993万 | +1.06% |
| 02/20 | 3,120 | 3,120 | 3,000 | 3,000 | -4.76% | 133,800 | 1546億3941万 | -0.89% |
| 02/19 | 3,180 | 3,200 | 3,145 | 3,150 | -1.72% | 775,500 | 1623億7138万 | +4.24% |
| 02/18 | 3,205 | 3,250 | 3,190 | 3,205 | +1.42% | 1,097,400 | 1652億643万 | +6.37% |
| 02/17 | 3,160 | 3,195 | 3,150 | 3,160 | +0.16% | 356,500 | 1628億8684万 | +5.3% |
| 02/16 | 3,200 | 3,200 | 3,120 | 3,155 | +0.96% | 426,300 | 1626億2911万 | +5.52% |
| 02/13 | 3,145 | 3,150 | 3,105 | 3,125 | +0.81% | 415,900 | 1610億8271万 | +4.94% |
| 02/12 | 3,075 | 3,125 | 3,055 | 3,100 | +1.31% | 538,900 | 1597億9405万 | +4.45% |
| 02/10 | 3,065 | 3,065 | 3,035 | 3,060 | +0.99% | 184,500 | 1577億3219万 | +3.41% |
| 02/09 | 3,065 | 3,065 | 3,025 | 3,030 | -0.33% | 393,200 | 1561億8580万 | +2.64% |
| 02/06 | 3,065 | 3,065 | 3,025 | 3,040 | +0.33% | 167,400 | 1567億126万 | +3.19% |
| 02/05 | 3,035 | 3,050 | 3,005 | 3,030 | +1% | 253,600 | 1561億8580万 | +3.1% |
| 02/04 | 2,999 | 3,020 | 2,980 | 3,000 | +0.94% | 154,100 | 1546億3941万 | +2.28% |
| 02/03 | 2,950 | 2,999 | 2,940 | 2,972 | +0.58% | 133,300 | 1531億9610万 | +1.54% |
| 02/02 | 2,996 | 2,996 | 2,955 | 2,955 | +0.31% | 125,300 | 1523億1981万 | +0.99% |
| 01/30 | 2,924 | 2,959 | 2,907 | 2,946 | +0.99% | 170,000 | 1518億5590万 | +0.65% |
| 01/29 | 2,905 | 2,917 | 2,870 | 2,917 | +0.38% | 156,000 | 1503億6105万 | -0.34% |
| 01/28 | 2,931 | 2,932 | 2,901 | 2,906 | -1.46% | 111,300 | 1497億9404万 | -0.82% |
| 01/27 | 2,981 | 2,982 | 2,945 | 2,949 | -1.21% | 77,400 | 1520億1054万 | +0.55% |
| 01/26 | 2,986 | 3,000 | 2,970 | 2,985 | -0.03% | 92,400 | 1538億6621万 | +1.77% |
| 01/23 | 3,000 | 3,020 | 2,980 | 2,986 | -0.63% | 82,400 | 1539億1775万 | +1.84% |
| 01/22 | 3,000 | 3,010 | 2,979 | 3,005 | -0.17% | 78,700 | 1548億9714万 | +2.49% |
| 01/21 | 3,080 | 3,080 | 3,005 | 3,010 | -2.27% | 92,400 | 1551億5487万 | +2.7% |
| 01/20 | 3,030 | 3,085 | 3,020 | 3,080 | +2.74% | 122,300 | 1587億6312万 | +5.16% |
| 01/19 | 2,930 | 3,030 | 2,919 | 2,998 | +3.41% | 175,400 | 1545億3631万 | +2.53% |
| 01/16 | 2,890 | 2,905 | 2,874 | 2,899 | +0.03% | 69,600 | 1494億3321万 | -0.79% |
| 01/15 | 2,914 | 2,927 | 2,880 | 2,898 | -0.55% | 83,800 | 1493億8167万 | -0.86% |
| 01/14 | 2,900 | 2,938 | 2,896 | 2,914 | +0.41% | 97,800 | 1502億641万 | -0.34% |
| 01/13 | 2,883 | 2,923 | 2,876 | 2,902 | +0.76% | 73,300 | 1495億8785万 | -0.79% |
| 01/09 | 2,872 | 2,887 | 2,868 | 2,880 | +0.38% | 71,700 | 1484億5383万 | -1.54% |
| 01/08 | 2,863 | 2,879 | 2,860 | 2,869 | -0.28% | 59,200 | 1478億8682万 | -2.02% |
| 01/07 | 2,859 | 2,880 | 2,853 | 2,877 | +0.31% | 106,900 | 1482億9919万 | -1.84% |
| 01/06 | 2,878 | 2,888 | 2,862 | 2,868 | -0.49% | 79,800 | 1478億3527万 | -2.32% |
| 01/05 | 2,880 | 2,890 | 2,857 | 2,882 | -0.03% | 100,300 | 1485億5692万 | -2.01% |
| 2025 |
| 12/30 | 2,873 | 2,894 | 2,866 | 2,883 | +0.73% | 92,600 | 1486億847万 | -2.14% |
| 12/25 | （IR情報）13:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
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。
