| 2026 |
| 03/09 | 3,520 | 3,550 | 3,400 | 3,460 | -4.81% | 4,400 | 261億916万 | -5.67% |
| 03/06 | 3,560 | 3,635 | 3,530 | 3,635 | +1.25% | 1,800 | 274億2971万 | -1.14% |
| 03/05 | 3,740 | 3,740 | 3,590 | 3,590 | +1.7% | 3,700 | 270億9014万 | -2.39% |
| 03/04 | 3,500 | 3,600 | 3,495 | 3,530 | -3.02% | 7,100 | 266億3738万 | -4.15% |
| 03/03 | 3,750 | 3,750 | 3,610 | 3,640 | -2.93% | 4,400 | 274億6744万 | -1.38% |
| 03/02 | 3,740 | 3,785 | 3,620 | 3,750 | -1.57% | 10,900 | 282億9750万 | +1.49% |
| 02/27 | 3,780 | 3,815 | 3,720 | 3,810 | +0.66% | 3,100 | 287億5026万 | +3.14% |
| 02/26 | 3,715 | 3,880 | 3,715 | 3,785 | +2.16% | 3,300 | 285億6161万 | +2.69% |
| 02/25 | 3,710 | 3,730 | 3,705 | 3,705 | -0.54% | 2,600 | 279億5793万 | +0.6% |
| 02/24 | 3,735 | 3,735 | 3,660 | 3,725 | -0.13% | 2,400 | 281億885万 | +1.06% |
| 02/20 | 3,730 | 3,730 | 3,730 | 3,730 | +0.13% | 1,300 | 281億4658万 | +1.25% |
| 02/19 | 3,690 | 3,725 | 3,690 | 3,725 | +0.95% | 2,400 | 281億885万 | +1.14% |
| 02/18 | 3,665 | 3,690 | 3,665 | 3,690 | +0.68% | 500 | 278億4474万 | +0.22% |
| 02/17 | 3,675 | 3,675 | 3,665 | 3,665 | 0% | 1,100 | 276億5609万 | -0.52% |
| 02/16 | 3,685 | 3,685 | 3,660 | 3,665 | 0% | 1,100 | 276億5609万 | -0.54% |
| 02/13 | 3,670 | 3,685 | 3,650 | 3,665 | -0.14% | 1,600 | 276億5609万 | -0.62% |
| 02/12 | 3,650 | 3,700 | 3,650 | 3,670 | +0.69% | 1,700 | 276億9382万 | -0.46% |
| 02/10 | 3,660 | 3,700 | 3,645 | 3,645 | +0.28% | 2,800 | 275億517万 | -1.06% |
| 02/09 | 3,705 | 3,710 | 3,635 | 3,635 | -0.68% | 5,400 | 274億2971万 | -1.28% |
| 02/06 | 3,620 | 3,660 | 3,560 | 3,660 | +1.1% | 3,100 | 276億1836万 | -0.54% |
| 02/05 | 3,600 | 3,630 | 3,595 | 3,620 | +0.7% | 2,800 | 273億1652万 | -1.58% |
| 02/04 | 3,650 | 3,670 | 3,585 | 3,595 | -3.36% | 9,700 | 271億2787万 | -2.12% |
| 02/03 | （IR情報）13:05 千葉営業所三郷事務所開設のお知らせ |
| 02/03 | （IR情報）13:05 太陽光発電設備稼働のお知らせ |
| 02/03 | （IR情報）13:05 株式会社藤友物流サービス新冷蔵倉庫稼働のお知らせ |
| 02/03 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 3,725 | 3,745 | 3,460 | 3,720 | +0.13% | 15,000 | 280億7112万 | +1.39% |
| 02/02 | 3,700 | 3,755 | 3,675 | 3,715 | +1.09% | 2,500 | 280億3339万 | +1.59% |
| 01/30 | 3,675 | 3,675 | 3,600 | 3,675 | 0% | 2,400 | 277億3155万 | +0.8% |
| 01/29 | 3,655 | 3,675 | 3,525 | 3,675 | +0.14% | 5,300 | 277億3155万 | +1.02% |
| 01/28 | 3,720 | 3,720 | 3,655 | 3,670 | -1.34% | 1,600 | 276億9382万 | +1.07% |
| 01/27 | 3,740 | 3,750 | 3,705 | 3,720 | 0% | 900 | 280億7112万 | +2.62% |
| 01/26 | 3,755 | 3,755 | 3,720 | 3,720 | -0.53% | 1,000 | 280億7112万 | +2.88% |
| 01/23 | 3,745 | 3,750 | 3,670 | 3,740 | +0.67% | 2,300 | 282億2204万 | +3.63% |
| 01/22 | 3,665 | 3,715 | 3,650 | 3,715 | +2.48% | 3,100 | 280億3339万 | +3.19% |
| 01/21 | 3,650 | 3,680 | 3,600 | 3,625 | -2.42% | 3,900 | 273億5425万 | +1% |
| 01/20 | 3,760 | 3,760 | 3,700 | 3,715 | -1.2% | 1,700 | 280億3339万 | +3.92% |
| 01/19 | 3,680 | 3,760 | 3,680 | 3,760 | +2.04% | 3,600 | 283億7296万 | +5.71% |
| 01/16 | 3,715 | 3,715 | 3,660 | 3,685 | -0.81% | 700 | 278億701万 | +4.21% |
| 01/15 | 3,700 | 3,720 | 3,685 | 3,715 | +0.41% | 1,300 | 280億3339万 | +5.63% |
| 01/14 | 3,725 | 3,725 | 3,595 | 3,700 | -0.67% | 2,800 | 279億2020万 | +5.87% |
| 01/13 | 3,720 | 3,725 | 3,675 | 3,725 | +0.68% | 2,300 | 281億885万 | +7.19% |
| 01/09 | 3,710 | 3,710 | 3,635 | 3,700 | -0.8% | 5,400 | 279億2020万 | +7.09% |
| 01/08 | 3,670 | 3,730 | 3,670 | 3,730 | +2.33% | 3,400 | 281億4658万 | +8.59% |
| 01/07 | 3,610 | 3,645 | 3,540 | 3,645 | +1.25% | 2,600 | 275億517万 | +6.73% |
| 01/06 | 3,605 | 3,615 | 3,570 | 3,600 | +0.14% | 6,300 | 271億6560万 | +5.98% |
| 01/05 | 3,600 | 3,600 | 3,545 | 3,595 | +0.14% | 3,100 | 271億2787万 | +6.33% |
| 2025 |
| 12/30 | 3,600 | 3,650 | 3,590 | 3,590 | 0% | 5,000 | 270億9014万 | +6.69% |
| 12/29 | 3,535 | 3,595 | 3,530 | 3,590 | +2.28% | 4,200 | 270億9014万 | +7.23% |
| 12/26 | 3,510 | 3,535 | 3,510 | 3,510 | +0.29% | 1,400 | 264億8646万 | +5.37% |
| 12/25 | 3,470 | 3,530 | 3,460 | 3,500 | +2.64% | 4,200 | 264億1100万 | +5.55% |
| 12/24 | 3,450 | 3,450 | 3,410 | 3,410 | -1.02% | 2,000 | 257億3186万 | +3.21% |
| 12/23 | 3,465 | 3,465 | 3,350 | 3,445 | -0.58% | 4,500 | 259億9597万 | +4.62% |
| 12/22 | 3,530 | 3,530 | 3,420 | 3,465 | -1.42% | 4,500 | 261億4689万 | +5.61% |
| 12/19 | 3,505 | 3,550 | 3,505 | 3,515 | +0.29% | 2,900 | 265億2419万 | +7.53% |
| 12/18 | 3,520 | 3,555 | 3,435 | 3,505 | 0% | 3,500 | 264億4873万 | +7.71% |
| 12/17 | 3,565 | 3,565 | 3,505 | 3,505 | -0.85% | 2,700 | 264億4873万 | +8.15% |
| 12/16 | 3,530 | 3,595 | 3,425 | 3,535 | +0.43% | 8,900 | 266億7511万 | +9.51% |
| 12/15 | 3,440 | 3,585 | 3,385 | 3,520 | +2.47% | 12,500 | 265億6192万 | +9.49% |
| 12/12 | 3,300 | 3,470 | 3,300 | 3,435 | +4.57% | 6,700 | 259億2051万 | +7.21% |
| 12/11 | 3,275 | 3,295 | 3,250 | 3,285 | +0.77% | 4,400 | 247億8861万 | +2.82% |
| 12/10 | 3,230 | 3,260 | 3,225 | 3,260 | +1.09% | 3,600 | 245億9996万 | +1.88% |
| 12/09 | 3,210 | 3,230 | 3,210 | 3,225 | +0.47% | 2,400 | 243億3585万 | +0.59% |
| 12/08 | 3,210 | 3,210 | 3,185 | 3,210 | +0.78% | 2,800 | 242億2266万 | -0.03% |
| 12/05 | 3,190 | 3,200 | 3,180 | 3,185 | -0.16% | 1,700 | 240億3401万 | -0.93% |
| 12/04 | 3,245 | 3,250 | 3,180 | 3,190 | -0.78% | 3,300 | 240億7174万 | -0.75% |
| 12/03 | 3,225 | 3,225 | 3,215 | 3,215 | +0.16% | 5,100 | 242億6039万 | +0.03% |
| 12/02 | 3,245 | 3,245 | 3,200 | 3,210 | -0.31% | 2,000 | 242億2266万 | -0.12% |
| 12/01 | 3,230 | 3,230 | 3,180 | 3,220 | +0.16% | 6,700 | 242億9812万 | +0.16% |
| 11/28 | 3,220 | 3,240 | 3,205 | 3,215 | +0.78% | 5,200 | 242億6039万 | 0% |
| 11/27 | 3,200 | 3,200 | 3,165 | 3,190 | +0.16% | 4,900 | 240億7174万 | -0.75% |
| 11/26 | 3,225 | 3,225 | 3,155 | 3,185 | +0.16% | 5,200 | 240億3401万 | -0.9% |
| 11/25 | 3,220 | 3,220 | 3,150 | 3,180 | +0.95% | 1,200 | 239億9628万 | -1.03% |
| 11/21 | 3,155 | 3,160 | 3,135 | 3,150 | -0.16% | 5,400 | 237億6990万 | -1.96% |
| 11/20 | 3,210 | 3,210 | 3,105 | 3,155 | -1.25% | 4,000 | 238億763万 | -1.77% |
| 11/19 | 3,125 | 3,195 | 3,125 | 3,195 | +2.4% | 4,100 | 241億947万 | -0.5% |
| 11/18 | 3,175 | 3,175 | 3,120 | 3,120 | -1.27% | 5,000 | 235億4352万 | -2.74% |
| 11/17 | 3,185 | 3,200 | 3,160 | 3,160 | +0.16% | 10,600 | 238億4536万 | -1.53% |
| 11/14 | 3,155 | 3,160 | 3,105 | 3,155 | 0% | 6,400 | 238億763万 | -1.68% |
| 11/13 | 3,225 | 3,225 | 3,155 | 3,155 | -0.63% | 2,000 | 238億763万 | -1.68% |
| 11/12 | 3,195 | 3,195 | 3,160 | 3,175 | +0.16% | 3,000 | 239億5855万 | -1.06% |
| 11/11 | 3,235 | 3,235 | 3,170 | 3,170 | -1.4% | 2,100 | 239億2082万 | -1.18% |
| 11/10 | 3,250 | 3,260 | 3,150 | 3,215 | -1.08% | 22,000 | 242億6039万 | +0.31% |
| 11/07 | 3,255 | 3,310 | 3,215 | 3,250 | +1.09% | 9,800 | 245億2450万 | +1.53% |
| 11/06 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 3,395 | 3,455 | 3,155 | 3,215 | -5.44% | 39,900 | 242億6039万 | +0.66% |
| 11/05 | 3,395 | 3,400 | 3,310 | 3,400 | 0% | 10,800 | 256億5640万 | +6.52% |
| 11/04 | 3,350 | 3,400 | 3,350 | 3,400 | +1.49% | 14,900 | 256億5640万 | +6.88% |
| 10/31 | 3,330 | 3,360 | 3,240 | 3,350 | +0.6% | 8,300 | 252億7910万 | +5.61% |
| 10/30 | 3,185 | 3,370 | 3,155 | 3,330 | +5.38% | 23,800 | 251億2818万 | +5.28% |
| 10/29 | 3,190 | 3,195 | 3,160 | 3,160 | -0.94% | 1,600 | 238億4536万 | +0.13% |
| 10/28 | 3,215 | 3,225 | 3,170 | 3,190 | -0.31% | 1,500 | 240億7174万 | +1.14% |
| 10/27 | 3,205 | 3,215 | 3,185 | 3,200 | -0.93% | 5,400 | 241億4720万 | +1.56% |
| 10/24 | 3,240 | 3,240 | 3,210 | 3,230 | +0.31% | 1,100 | 243億7358万 | +2.64% |
| 10/23 | 3,200 | 3,225 | 3,185 | 3,220 | +0.78% | 3,300 | 242億9812万 | +2.45% |
| 10/22 | 3,200 | 3,200 | 3,185 | 3,195 | +0.31% | 1,900 | 241億947万 | +1.75% |
| 10/21 | 3,190 | 3,195 | 3,180 | 3,185 | +0.31% | 1,200 | 240億3401万 | +1.56% |
| 10/20 | 3,170 | 3,175 | 3,155 | 3,175 | +0.32% | 3,000 | 239億5855万 | +1.34% |
| 10/17 | 3,145 | 3,165 | 3,135 | 3,165 | +0.96% | 3,300 | 238億8309万 | +1.12% |
| 10/16 | 3,155 | 3,155 | 3,090 | 3,135 | 0% | 1,800 | 236億5671万 | +0.22% |
| 10/15 | 3,140 | 3,160 | 3,120 | 3,135 | +0.8% | 2,100 | 236億5671万 | +0.22% |
| 10/14 | 3,140 | 3,150 | 3,095 | 3,110 | -1.27% | 4,300 | 234億6806万 | -0.54% |
| 10/10 | 3,165 | 3,165 | 3,150 | 3,150 | -0.32% | 900 | 237億6990万 | +0.74% |
| 10/09 | 3,165 | 3,165 | 3,155 | 3,160 | 0% | 1,100 | 238億4536万 | +1.12% |
| 10/08 | 3,160 | 3,160 | 3,135 | 3,160 | +0.48% | 1,900 | 238億4536万 | +1.12% |
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。
