| 2026 |
| 07/13 | 6,890 | 7,020 | 6,820 | 6,870 | -0.29% | 700 | 137億4000万 | +1.15% |
| 07/10 | 6,890 | 6,990 | 6,890 | 6,890 | -2.13% | 300 | 137億8000万 | +1.19% |
| 07/08 | 6,930 | 7,040 | 6,930 | 7,040 | +1.59% | 300 | 140億8000万 | +3.15% |
| 07/07 | 6,800 | 6,930 | 6,800 | 6,930 | +1.91% | 300 | 138億6000万 | +1.38% |
| 07/06 | 6,750 | 6,800 | 6,750 | 6,800 | +0.74% | 400 | 136億 | -0.73% |
| 07/03 | 6,640 | 6,790 | 6,640 | 6,750 | +1.66% | 600 | 135億 | -1.79% |
| 07/02 | 6,620 | 6,700 | 6,620 | 6,640 | +0.61% | 800 | 132億8000万 | -3.74% |
| 07/01 | 6,620 | 6,630 | 6,600 | 6,600 | -0.15% | 300 | 132億 | -4.62% |
| 06/30 | 6,600 | 6,630 | 6,530 | 6,610 | -1.34% | 500 | 132億2000万 | -4.8% |
| 06/29 | 6,620 | 6,700 | 6,620 | 6,700 | +1.21% | 400 | 134億 | -3.93% |
| 06/26 | （IR情報）10:00 支配株主等に関する事項について |
| 06/26 | 6,600 | 6,620 | 6,600 | 6,620 | +0.46% | 800 | 132億4000万 | -5.42% |
| 06/25 | 6,580 | 6,590 | 6,580 | 6,590 | +1.07% | 300 | 131億8000万 | -6.3% |
| 06/24 | （IR情報）16:30 投資単位の引下げに関する考え方及び方針等について |
| 06/24 | 6,590 | 6,590 | 6,500 | 6,520 | 0% | 900 | 130億4000万 | -7.71% |
| 06/23 | 6,510 | 6,520 | 6,500 | 6,520 | +0.15% | 800 | 130億4000万 | -8.1% |
| 06/22 | 6,600 | 6,600 | 6,500 | 6,510 | -1.36% | 1,500 | 130億2000万 | -8.62% |
| 06/19 | 6,710 | 6,710 | 6,600 | 6,600 | -2.08% | 800 | 132億 | -7.78% |
| 06/18 | 6,810 | 6,840 | 6,740 | 6,740 | +0.45% | 300 | 134億8000万 | -6.19% |
| 06/17 | 6,810 | 6,810 | 6,710 | 6,710 | -2.75% | 300 | 134億2000万 | -6.88% |
| 06/16 | 6,900 | 6,900 | 6,900 | 6,900 | 0% | 100 | 138億 | -4.54% |
| 06/15 | 6,800 | 6,900 | 6,800 | 6,900 | 0% | 300 | 138億 | -4.74% |
| 06/12 | 6,900 | 6,900 | 6,900 | 6,900 | 0% | 100 | 138億 | -4.93% |
| 06/11 | 7,100 | 7,100 | 6,900 | 6,900 | -3.9% | 200 | 138億 | -5.13% |
| 06/05 | 7,180 | 7,180 | 7,180 | 7,180 | 0% | 100 | 143億6000万 | -1.47% |
| 06/04 | 7,290 | 7,290 | 7,140 | 7,180 | -0.14% | 400 | 143億6000万 | -1.54% |
| 06/02 | 7,300 | 7,300 | 7,190 | 7,190 | -1.51% | 500 | 143億8000万 | -1.75% |
| 06/01 | （IR情報）16:30 「京福グループ中期経営計画2028」(2026年度～2028年度)の策定について |
| 06/01 | 7,300 | 7,300 | 7,300 | 7,300 | 0% | 100 | 146億 | -0.61% |
| 05/25 | 7,300 | 7,300 | 7,300 | 7,300 | 0% | 100 | 146億 | -0.86% |
| 05/22 | 7,370 | 7,380 | 7,300 | 7,300 | +0.14% | 300 | 146億 | -1.07% |
| 05/20 | 7,290 | 7,290 | 7,290 | 7,290 | -1.09% | 200 | 145億8000万 | -1.34% |
| 05/18 | 7,370 | 7,370 | 7,370 | 7,370 | 0% | 100 | 147億4000万 | -0.38% |
| 05/15 | 7,190 | 7,370 | 7,190 | 7,370 | +2.36% | 500 | 147億4000万 | -0.41% |
| 05/14 | 7,200 | 7,200 | 7,200 | 7,200 | +0.42% | 100 | 144億 | -2.77% |
| 05/13 | 7,320 | 7,320 | 7,170 | 7,170 | -2.98% | 300 | 143億4000万 | -3.33% |
| 05/12 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 7,390 | 7,390 | 7,390 | 7,390 | +0.96% | 100 | 147億8000万 | -0.51% |
| 05/08 | 7,320 | 7,320 | 7,320 | 7,320 | -2.01% | 100 | 146億4000万 | -1.43% |
| 05/07 | 7,470 | 7,470 | 7,470 | 7,470 | +1.08% | 200 | 149億4000万 | +0.51% |
| 05/01 | 7,390 | 7,390 | 7,390 | 7,390 | +1.65% | 200 | 147億8000万 | -0.48% |
| 04/30 | 7,250 | 7,270 | 7,220 | 7,270 | +0.14% | 600 | 145億4000万 | -2.09% |
| 04/28 | 7,270 | 7,270 | 7,260 | 7,260 | -0.95% | 300 | 145億2000万 | -2.26% |
| 04/21 | 7,330 | 7,330 | 7,330 | 7,330 | +0.55% | 100 | 146億6000万 | -1.32% |
| 04/20 | 7,220 | 7,290 | 7,220 | 7,290 | +0.28% | 900 | 145億8000万 | -1.83% |
| 04/14 | 7,270 | 7,270 | 7,270 | 7,270 | 0% | 100 | 145億4000万 | -2.07% |
| 04/13 | 7,270 | 7,270 | 7,270 | 7,270 | 0% | 100 | 145億4000万 | -2.1% |
| 04/10 | 7,270 | 7,270 | 7,270 | 7,270 | 0% | 200 | 145億4000万 | -2.13% |
| 04/09 | 7,270 | 7,270 | 7,270 | 7,270 | 0% | 200 | 145億4000万 | -2.14% |
| 04/08 | 7,270 | 7,270 | 7,270 | 7,270 | +0.28% | 400 | 145億4000万 | -2.14% |
| 04/02 | 7,400 | 7,400 | 7,250 | 7,250 | -0.68% | 300 | 145億 | -2.42% |
| 04/01 | 7,380 | 7,380 | 7,300 | 7,300 | -7.01% | 400 | 146億 | -1.75% |
| 03/26 | 7,700 | 7,850 | 7,700 | 7,850 | 0% | 300 | 157億 | +5.65% |
| 03/24 | 8,000 | 8,000 | 7,700 | 7,850 | +1.29% | 400 | 157億 | +6.02% |
| 03/23 | 7,700 | 7,750 | 7,600 | 7,750 | +0.65% | 300 | 155億 | +5.07% |
| 03/18 | 7,700 | 7,700 | 7,700 | 7,700 | +1.85% | 100 | 154億 | +4.75% |
| 03/17 | 7,500 | 7,640 | 7,500 | 7,560 | +0.8% | 600 | 151億2000万 | +3.17% |
| 03/16 | 7,530 | 8,300 | 7,400 | 7,500 | +0.94% | 5,600 | 150億 | +2.52% |
| 03/13 | 7,440 | 7,440 | 7,430 | 7,430 | -0.93% | 200 | 148億6000万 | +1.64% |
| 03/12 | 7,500 | 7,500 | 7,500 | 7,500 | 0% | 100 | 150億 | +2.6% |
| 03/11 | 7,470 | 7,500 | 7,470 | 7,500 | +0.67% | 400 | 150億 | +2.57% |
| 03/06 | 7,450 | 7,450 | 7,450 | 7,450 | +1.64% | 200 | 149億 | +1.89% |
| 03/04 | 7,330 | 7,330 | 7,330 | 7,330 | -1.74% | 200 | 146億6000万 | +0.14% |
| 03/03 | 7,450 | 7,460 | 7,450 | 7,460 | +1.77% | 600 | 149億2000万 | +1.72% |
| 03/02 | 7,330 | 7,330 | 7,330 | 7,330 | -0.54% | 100 | 146億6000万 | -0.12% |
| 02/27 | 7,350 | 7,370 | 7,350 | 7,370 | +0.27% | 300 | 147億4000万 | +0.35% |
| 02/26 | 7,350 | 7,580 | 7,350 | 7,350 | +1.24% | 1,900 | 147億 | +0.08% |
| 02/18 | 7,260 | 7,260 | 7,260 | 7,260 | 0% | 100 | 145億2000万 | -1.16% |
| 02/17 | 7,260 | 7,260 | 7,260 | 7,260 | 0% | 200 | 145億2000万 | -1.26% |
| 02/13 | 7,260 | 7,260 | 7,260 | 7,260 | -0.68% | 200 | 145億2000万 | -1.37% |
| 02/12 | 7,310 | 7,310 | 7,310 | 7,310 | 0% | 100 | 146億2000万 | -0.8% |
| 02/10 | 7,300 | 7,310 | 7,300 | 7,310 | +0.14% | 500 | 146億2000万 | -0.96% |
| 02/09 | 7,380 | 7,400 | 7,280 | 7,300 | +0.27% | 1,200 | 146億 | -1.1% |
| 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 | 7,260 | 7,310 | 7,260 | 7,280 | -0.14% | 500 | 145億6000万 | -1.42% |
| 02/05 | 7,240 | 7,290 | 7,240 | 7,290 | +0.69% | 200 | 145億8000万 | -1.35% |
| 02/04 | 7,230 | 7,240 | 7,230 | 7,240 | -0.96% | 300 | 144億8000万 | -2.11% |
| 02/03 | 7,310 | 7,310 | 7,310 | 7,310 | +1.39% | 200 | 146億2000万 | -1.14% |
| 02/02 | 7,210 | 7,210 | 7,210 | 7,210 | +1.12% | 100 | 144億2000万 | -2.65% |
| 01/30 | 7,130 | 7,130 | 7,130 | 7,130 | 0% | 100 | 142億6000万 | -3.96% |
| 01/29 | 7,130 | 7,130 | 7,130 | 7,130 | 0% | 500 | 142億6000万 | -4.06% |
| 01/28 | 7,220 | 7,220 | 7,130 | 7,130 | -1.93% | 400 | 142億6000万 | -4.14% |
| 01/27 | 7,350 | 7,350 | 7,270 | 7,270 | -1.09% | 500 | 145億4000万 | -2.35% |
| 01/26 | 7,550 | 7,550 | 7,350 | 7,350 | -0.81% | 1,200 | 147億 | -1.55% |
| 01/23 | 7,410 | 7,410 | 7,410 | 7,410 | -1.85% | 100 | 148億2000万 | -0.7% |
| 01/22 | 7,550 | 7,550 | 7,550 | 7,550 | +0.53% | 100 | 151億 | +1.32% |
| 01/21 | 7,520 | 7,520 | 7,510 | 7,510 | -1.96% | 200 | 150億2000万 | +1.02% |
| 01/20 | 7,660 | 7,660 | 7,660 | 7,660 | 0% | 100 | 153億2000万 | +3.28% |
| 01/19 | 7,660 | 7,660 | 7,660 | 7,660 | +0.92% | 100 | 153億2000万 | +3.63% |
| 01/09 | 7,450 | 7,590 | 7,450 | 7,590 | +1.74% | 200 | 151億8000万 | +2.93% |
| 01/08 | 7,460 | 7,460 | 7,460 | 7,460 | +1.36% | 600 | 149億2000万 | +1.43% |
| 01/07 | 7,360 | 7,360 | 7,360 | 7,360 | -0.41% | 100 | 147億2000万 | +0.23% |
| 01/06 | 7,390 | 7,390 | 7,390 | 7,390 | -0.94% | 400 | 147億8000万 | +0.76% |
| 01/05 | 7,460 | 7,460 | 7,370 | 7,460 | 0% | 500 | 149億2000万 | +1.86% |
| 2025 |
| 12/30 | 7,460 | 7,460 | 7,460 | 7,460 | 0% | 100 | 149億2000万 | +2.02% |
| 12/24 | 7,460 | 7,460 | 7,460 | 7,460 | -1.84% | 100 | 149億2000万 | +2.29% |
| 12/16 | 7,450 | 7,600 | 7,450 | 7,600 | +3.97% | 200 | 152億 | +4.58% |
| 12/11 | 7,410 | 7,410 | 7,310 | 7,310 | -1.35% | 500 | 146億2000万 | +0.98% |
| 12/10 | 7,270 | 7,560 | 7,270 | 7,410 | +0.14% | 600 | 148億2000万 | +2.59% |
| 12/09 | 7,280 | 7,400 | 7,280 | 7,400 | -0.4% | 600 | 148億 | +2.81% |
| 12/04 | 7,220 | 7,460 | 7,200 | 7,430 | +3.05% | 2,400 | 148億6000万 | +3.57% |
| 12/03 | 7,210 | 7,210 | 7,210 | 7,210 | -5.13% | 600 | 144億2000万 | +0.88% |
| 12/02 | 7,600 | 7,600 | 7,600 | 7,600 | -0.65% | 100 | 152億 | +6.59% |
| 11/28 | 7,500 | 7,650 | 7,500 | 7,650 | +4.08% | 200 | 153億 | +7.78% |
| 11/27 | 7,270 | 7,350 | 7,270 | 7,350 | +0.96% | 200 | 147億 | +4.05% |
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。
