| 2026 |
| 08/20 | 1,929 | 1,968 | 1,921 | 1,968 | +2.88% | 754,200 | 3306億2400万 | +4.24% |
| 08/19 | 1,914 | 1,923 | 1,885 | 1,913 | -0.21% | 616,200 | 3213億8400万 | +1.7% |
| 08/18 | 1,916 | 1,931 | 1,897 | 1,917 | +0.26% | 645,000 | 3220億5600万 | +2.24% |
| 08/17 | 1,939 | 1,949 | 1,908 | 1,912 | -0.42% | 588,200 | 3212億1600万 | +2.19% |
| 08/14 | 1,915 | 1,939 | 1,903 | 1,920 | -0.72% | 527,200 | 3225億6000万 | +2.78% |
| 08/13 | 1,946 | 1,965 | 1,929 | 1,934 | +0.36% | 833,000 | 3249億1200万 | +3.7% |
| 08/12 | 1,949 | 1,959 | 1,921 | 1,927 | -0.93% | 731,800 | 3237億3600万 | +3.55% |
| 08/10 | 1,910 | 1,951 | 1,873 | 1,945 | +2.48% | 917,600 | 3267億6000万 | +4.74% |
| 08/07 | 1,896 | 1,923 | 1,877 | 1,898 | +1.01% | 1,037,500 | 3188億6400万 | +2.48% |
| 08/06 | （IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | （5%ルール）アモーヴァ・アセットマネジメント（2.65%）三井住友トラスト・アセットマネジメント（2.32%） |
| 08/06 | 1,879 | 1,914 | 1,803 | 1,879 | 0% | 1,629,900 | 3156億7200万 | +1.62% |
| 08/05 | 1,854 | 1,883 | 1,843 | 1,879 | +1.02% | 861,700 | 3156億7200万 | +1.68% |
| 08/04 | 1,882 | 1,889 | 1,847 | 1,860 | -0.59% | 576,200 | 3124億8000万 | +0.59% |
| 08/03 | 1,887 | 1,895 | 1,846 | 1,871 | -0.85% | 613,800 | 3143億2800万 | +1.03% |
| 07/31 | 1,925 | 1,936 | 1,874 | 1,887 | -3.53% | 798,500 | 3170億1600万 | +1.78% |
| 07/30 | 1,994 | 1,997 | 1,922 | 1,956 | -1.36% | 798,600 | 3286億800万 | +5.44% |
| 07/29 | （IR情報）17:00 令和8年熊本地震の影響に関するお知らせ |
| 07/29 | 1,945 | 1,983 | 1,910 | 1,983 | +3.17% | 996,100 | 3331億4400万 | +6.96% |
| 07/28 | 1,911 | 1,922 | 1,879 | 1,922 | +1.16% | 652,400 | 3228億9600万 | +3.84% |
| 07/27 | 1,900 | 1,906 | 1,862 | 1,900 | +0.85% | 663,000 | 3192億 | +2.54% |
| 07/24 | 1,858 | 1,891 | 1,848 | 1,884 | +1.07% | 1,180,300 | 3165億1200万 | +1.45% |
| 07/23 | 1,845 | 1,877 | 1,829 | 1,864 | +1.91% | 1,293,500 | 3131億5200万 | +0.22% |
| 07/22 | （IR情報）15:30 人事異動に関するお知らせ |
| 07/22 | （IR情報）15:30 「ケーズデンキ」運営会社、プライバシーマーク(Ｐマーク)取得のお知らせ |
| 07/22 | 1,801 | 1,839 | 1,791 | 1,829 | +0.77% | 707,300 | 3072億7200万 | -1.98% |
| 07/21 | 1,784 | 1,838 | 1,784 | 1,815 | +2.14% | 880,500 | 3049億2000万 | -3.15% |
| 07/17 | 1,785 | 1,794 | 1,763 | 1,777 | +0.11% | 515,400 | 2985億3600万 | -5.58% |
| 07/16 | 1,782 | 1,799 | 1,775 | 1,775 | -0.34% | 497,200 | 2982億 | -6.23% |
| 07/15 | 1,795 | 1,802 | 1,781 | 1,781 | -0.78% | 485,900 | 2992億800万 | -6.56% |
| 07/14 | （IR情報）15:30 「サステナブル推進コンソーシアム」の発足について |
| 07/14 | 1,802 | 1,812 | 1,786 | 1,795 | +1.3% | 562,000 | 3015億6000万 | -6.51% |
| 07/13 | 1,820 | 1,823 | 1,765 | 1,772 | -1.77% | 614,400 | 2976億9600万 | -8.38% |
| 07/10 | 1,833 | 1,840 | 1,798 | 1,804 | -1.9% | 791,800 | 3030億7200万 | -7.34% |
| 07/09 | 1,840 | 1,864 | 1,825 | 1,839 | -0.81% | 787,700 | 3089億5200万 | -6.08% |
| 07/08 | 1,843 | 1,857 | 1,831 | 1,854 | +0.76% | 1,149,800 | 3114億7200万 | -5.79% |
| 07/07 | 1,828 | 1,858 | 1,816 | 1,840 | +0.82% | 811,600 | 3091億2000万 | -6.88% |
| 07/06 | 1,808 | 1,827 | 1,798 | 1,825 | +0.83% | 662,100 | 3066億 | -8.01% |
| 07/03 | 1,851 | 1,851 | 1,802 | 1,810 | -1.15% | 860,700 | 3040億8000万 | -9.14% |
| 07/02 | 1,867 | 1,882 | 1,802 | 1,831 | -1.03% | 1,468,600 | 3076億800万 | -8.63% |
| 07/01 | （IR情報）11:00 “再生可能エネルギー推進事業協力事業者“として横浜市より感謝状受贈のお知らせ |
| 07/01 | （IR情報）11:00 当社子会社とリンクアカデミーとのパートナーシップ契約締結のお知らせ |
| 07/01 | 1,901 | 1,908 | 1,841 | 1,850 | -2.94% | 1,167,200 | 3108億 | -8.05% |
| 06/30 | 1,906 | 1,936 | 1,903 | 1,906 | -0.73% | 862,600 | 3202億800万 | -5.6% |
| 06/29 | 1,923 | 1,949 | 1,909 | 1,920 | -0.16% | 954,700 | 3225億6000万 | -5.14% |
| 06/26 | 1,930 | 1,943 | 1,906 | 1,923 | +0.26% | 643,600 | 3230億6400万 | -5.22% |
| 06/25 | 1,935 | 1,942 | 1,909 | 1,918 | -0.72% | 589,500 | 3222億2400万 | -5.75% |
| 06/24 | 1,923 | 1,940 | 1,915 | 1,932 | +0.57% | 513,800 | 3245億7600万 | -5.29% |
| 06/23 | 1,930 | 1,945 | 1,912 | 1,921 | -1.49% | 763,200 | 3227億2800万 | -6.06% |
| 06/22 | 2,003 | 2,008 | 1,946 | 1,950 | -2.45% | 687,100 | 3276億 | -4.92% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 112,652株（0.06%）-0.45%義務消失 |
| 06/19 | 2,002 | 2,019 | 1,984 | 1,999 | +1.27% | 822,700 | 3358億3200万 | -2.68% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 862,552株（0.51%）再IN |
| 06/18 | 2,001 | 2,004 | 1,960 | 1,974 | -1.99% | 858,800 | 3316億3200万 | -3.99% |
| 06/17 | 2,077 | 2,091 | 2,011 | 2,014 | -0.93% | 510,800 | 3383億5200万 | -2.23% |
| 06/16 | 2,011 | 2,046 | 1,993 | 2,033 | +1.09% | 951,800 | 3415億4400万 | -1.31% |
| 06/15 | 2,061 | 2,068 | 1,996 | 2,011 | -1.42% | 1,063,700 | 3378億4800万 | -2.14% |
| 06/12 | 2,096 | 2,098 | 2,040 | 2,040 | -2.95% | 1,092,500 | 3427億2000万 | -0.58% |
| 06/11 | 2,113 | 2,133 | 2,078 | 2,102 | -1.68% | 1,383,800 | 3531億3600万 | +2.79% |
| 06/10 | 2,154 | 2,201 | 2,124 | 2,138 | -0.05% | 1,051,800 | 3591億8400万 | +5.27% |
| 06/09 | 2,111 | 2,153 | 2,100 | 2,139 | +1.95% | 668,500 | 3593億5200万 | +6.05% |
| 06/08 | 2,064 | 2,118 | 2,050 | 2,098 | +0.82% | 787,900 | 3524億6400万 | +4.74% |
| 06/05 | 2,089 | 2,095 | 2,061 | 2,081 | -0.53% | 719,600 | 3496億800万 | +4.57% |
| 06/04 | 2,050 | 2,092 | 2,038 | 2,092 | +2.3% | 690,900 | 3514億5600万 | +5.82% |
| 06/03 | 2,045 | 2,086 | 2,042 | 2,045 | -0.54% | 681,900 | 3435億6000万 | +4.12% |
| 06/02 | 2,039 | 2,067 | 2,009 | 2,056 | +1.38% | 624,300 | 3454億800万 | +5.33% |
| 06/01 | 2,080 | 2,080 | 2,028 | 2,028 | -3.24% | 696,600 | 3407億400万 | +4.54% |
| 05/29 | 2,044 | 2,114 | 2,040 | 2,096 | +2.54% | 1,418,900 | 3521億2800万 | +8.6% |
| 05/28 | 2,017 | 2,052 | 2,005 | 2,044 | +1.34% | 836,100 | 3433億9200万 | +6.62% |
| 05/27 | 2,017 | 2,035 | 2,003 | 2,017 | -0.84% | 927,000 | 3388億5600万 | +5.71% |
| 05/26 | 2,025 | 2,035 | 2,003 | 2,034 | -0.15% | 709,700 | 3417億1200万 | +7.17% |
| 05/25 | 2,076 | 2,082 | 2,023 | 2,037 | -2.21% | 749,200 | 3422億1600万 | +7.95% |
| 05/22 | 2,030 | 2,085 | 2,010 | 2,083 | +2.71% | 817,900 | 3499億4400万 | +10.97% |
| 05/21 | 2,060 | 2,064 | 2,024 | 2,028 | -1.98% | 686,900 | 3407億400万 | +8.74% |
| 05/20 | 2,065 | 2,082 | 2,042 | 2,069 | +0.29% | 764,700 | 3475億9200万 | +11.42% |
| 05/19 | 2,044 | 2,063 | 2,022 | 2,063 | +2.13% | 734,400 | 3465億8400万 | +11.63% |
| 05/18 | 2,061 | 2,062 | 2,006 | 2,020 | -2.04% | 1,032,500 | 3393億6000万 | +9.78% |
| 05/15 | 2,051 | 2,073 | 2,038 | 2,062 | -0.19% | 820,900 | 3464億1600万 | +12.55% |
| 05/14 | 2,045 | 2,075 | 2,029 | 2,066 | +2.48% | 799,300 | 3470億8800万 | +13.39% |
| 05/13 | 1,953 | 2,024 | 1,920 | 2,016 | +5.38% | 1,317,400 | 3386億8800万 | +11.44% |
| 05/12 | 1,918 | 1,940 | 1,906 | 1,913 | -1.59% | 843,500 | 3213億8400万 | +6.46% |
| 05/11 | 1,896 | 1,951 | 1,871 | 1,944 | +4.74% | 1,899,700 | 3265億9200万 | +8.6% |
| 05/08 | （IR情報）11:30 「中期経営計画2027」並びに「資本コストや株価を意識した経営の実現に向けた対応」2年目終了時点進捗状況及び一部更新(上方修正)について |
| 05/08 | （IR情報）11:30 2026年3月期通期業績予想と実績値との差異に関するお知らせ |
| 05/08 | （IR情報）11:30 減損損失の計上に関するお知らせ |
| 05/08 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 1,774 | 1,906 | 1,709 | 1,856 | +5.69% | 1,592,100 | 3118億800万 | +4.33% |
| 05/07 | 1,760 | 1,788 | 1,741 | 1,756 | -0.9% | 1,251,200 | 2950億800万 | -0.85% |
| 05/01 | 1,800 | 1,803 | 1,768 | 1,772 | -2.05% | 428,900 | 2976億9600万 | +0.17% |
| 04/30 | 1,752 | 1,819 | 1,751 | 1,809 | +2.32% | 806,100 | 3039億1200万 | +2.49% |
| 04/28 | 1,754 | 1,768 | 1,748 | 1,768 | +0.4% | 942,200 | 2970億2400万 | +0.45% |
| 04/27 | 1,745 | 1,768 | 1,744 | 1,761 | +0.34% | 535,500 | 2958億4800万 | +0.34% |
| 04/24 | 1,754 | 1,762 | 1,742 | 1,755 | +0.4% | 642,000 | 2948億4000万 | +0.4% |
| 04/23 | 1,737 | 1,770 | 1,732 | 1,748 | -0.34% | 533,800 | 2936億6400万 | +0.29% |
| 04/22 | 1,788 | 1,789 | 1,752 | 1,754 | -0.96% | 555,100 | 2946億7200万 | +0.8% |
| 04/21 | 1,795 | 1,795 | 1,765 | 1,771 | 0% | 442,400 | 2975億2800万 | +2.07% |
| 04/20 | 1,820 | 1,825 | 1,763 | 1,771 | -2.69% | 662,200 | 2975億2800万 | +2.43% |
| 04/17 | 1,780 | 1,827 | 1,780 | 1,820 | +3.29% | 904,000 | 3057億6000万 | +5.69% |
| 04/16 | （IR情報）10:30 「茨城県認知症の人にやさしい事業所」認定のお知らせ |
| 04/16 | 1,779 | 1,797 | 1,760 | 1,762 | -0.68% | 715,100 | 2960億1600万 | +2.8% |
| 04/15 | 1,786 | 1,801 | 1,756 | 1,774 | -0.34% | 909,100 | 2980億3200万 | +3.8% |
| 04/14 | 1,791 | 1,800 | 1,765 | 1,780 | -0.56% | 978,900 | 2990億4000万 | +4.52% |
| 04/13 | 1,801 | 1,823 | 1,788 | 1,790 | -1.43% | 563,200 | 3007億2000万 | +5.54% |
| 04/10 | 1,870 | 1,874 | 1,809 | 1,816 | -2.63% | 702,100 | 3050億8800万 | +7.46% |
| 04/09 | 1,873 | 1,891 | 1,852 | 1,865 | +0.97% | 734,100 | 3133億2000万 | +10.81% |
| 04/08 | 1,840 | 1,847 | 1,816 | 1,847 | +1.6% | 731,300 | 3102億9600万 | +10.33% |
| 04/07 | 1,815 | 1,840 | 1,806 | 1,818 | +0.55% | 651,500 | 3054億2400万 | +9.06% |
| 04/06 | 1,770 | 1,809 | 1,767 | 1,808 | +2.73% | 707,800 | 3037億4400万 | +8.78% |
| 04/03 | 1,723 | 1,769 | 1,723 | 1,760 | +2.44% | 575,600 | 2956億8000万 | +6.09% |
| 04/02 | 1,709 | 1,741 | 1,708 | 1,718 | +0.12% | 594,100 | 2886億2400万 | +3.74% |
| 04/01 | 1,700 | 1,716 | 1,687 | 1,716 | +2.51% | 702,400 | 2882億8800万 | +3.69% |
| 03/31 | 1,678 | 1,698 | 1,669 | 1,674 | +0.3% | 561,500 | 2929億5000万 | +1.21% |
| 03/30 | 1,632 | 1,674 | 1,621 | 1,669 | -1.59% | 1,138,400 | 2920億7500万 | +0.91% |
| 03/27 | 1,689 | 1,708 | 1,685 | 1,696 | +0.65% | 2,219,300 | 2968億 | +2.42% |
| 03/26 | 1,669 | 1,686 | 1,668 | 1,685 | +1.14% | 977,600 | 2948億7500万 | +1.81% |
| 03/23 | （IR情報）17:00 健康経営優良法人認定のお知らせ |
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。
