| 2026 |
| 06/03 | 3,400 | 3,400 | 3,300 | 3,345 | +2.45% | 14,400 | 421億4700万 | +1.83% |
| 06/02 | 3,300 | 3,305 | 3,265 | 3,265 | -1.06% | 9,500 | 411億3900万 | -0.67% |
| 06/01 | 3,340 | 3,340 | 3,300 | 3,300 | -0.6% | 9,900 | 415億8000万 | +0.21% |
| 05/29 | 3,305 | 3,330 | 3,295 | 3,320 | +0.3% | 2,800 | 418億3200万 | +0.55% |
| 05/28 | 3,285 | 3,315 | 3,260 | 3,310 | +0.46% | 14,400 | 417億600万 | 0% |
| 05/27 | 3,285 | 3,300 | 3,280 | 3,295 | +0.76% | 9,200 | 415億1700万 | -0.72% |
| 05/26 | 3,270 | 3,275 | 3,260 | 3,270 | +0.31% | 5,400 | 412億200万 | -1.77% |
| 05/25 | 3,290 | 3,290 | 3,260 | 3,260 | -0.91% | 8,100 | 410億7600万 | -2.42% |
| 05/22 | 3,280 | 3,300 | 3,275 | 3,290 | +0.3% | 5,500 | 414億5400万 | -1.85% |
| 05/21 | 3,280 | 3,290 | 3,280 | 3,280 | 0% | 3,900 | 413億2800万 | -2.44% |
| 05/20 | （IR情報）15:30 支配株主等に関する事項について |
| 05/20 | 3,270 | 3,295 | 3,265 | 3,280 | +0.15% | 6,300 | 413億2800万 | -2.79% |
| 05/19 | 3,250 | 3,300 | 3,250 | 3,275 | +0.92% | 7,100 | 412億6500万 | -3.31% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 61,691株（0.48%）-0.02%義務消失 |
| 05/18 | 3,255 | 3,260 | 3,240 | 3,245 | -0.31% | 7,300 | 408億8700万 | -4.56% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 63,391株（0.5%）再IN |
| 05/15 | 3,250 | 3,285 | 3,240 | 3,255 | +0.15% | 8,400 | 410億1300万 | -4.63% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 62,891株（0.49%）-0.01%義務消失 |
| 05/14 | 3,245 | 3,250 | 3,230 | 3,250 | +0.46% | 3,100 | 409億5000万 | -5.08% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 63,091株（0.5%）再IN |
| 05/13 | 3,220 | 3,245 | 3,210 | 3,235 | +0.47% | 4,700 | 407億6100万 | -5.88% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 62,991株（0.49%）-0.01%義務消失 |
| 05/12 | 3,215 | 3,225 | 3,210 | 3,220 | +0.16% | 3,100 | 405億7200万 | -6.67% |
| 05/11 | 3,260 | 3,280 | 3,215 | 3,215 | -1.23% | 10,200 | 405億900万 | -7.11% |
| 05/08 | 3,280 | 3,280 | 3,240 | 3,255 | -0.76% | 16,200 | 410億1300万 | -6.25% |
| 05/07 | （IR情報）13:00 (訂正)「神奈中グループ中期経営計画(2024年度～2026年度)の進捗について」の一部訂正について |
| 05/07 | 3,285 | 3,300 | 3,280 | 3,280 | -0.15% | 10,000 | 413億2800万 | -5.72% |
| 05/01 | 3,230 | 3,305 | 3,230 | 3,285 | +2.02% | 15,900 | 413億9100万 | -5.87% |
| 04/30 | 3,380 | 3,380 | 3,215 | 3,220 | -5.01% | 37,700 | 405億7200万 | -8.05% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 64,191株（0.5%）新規 |
| 04/28 | （IR情報）15:30 神奈中グループ中期経営計画(2024年度～2026年度)の進捗について |
| 04/28 | （IR情報）15:30 2026年3月期決算説明資料 |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | 3,435 | 3,435 | 3,385 | 3,390 | +0.3% | 13,300 | 427億1400万 | -3.58% |
| 04/27 | 3,420 | 3,420 | 3,375 | 3,380 | -0.59% | 12,900 | 425億8800万 | -4.03% |
| 04/24 | 3,400 | 3,415 | 3,400 | 3,400 | 0% | 6,000 | 428億4000万 | -3.63% |
| 04/23 | 3,420 | 3,430 | 3,400 | 3,400 | -0.58% | 9,400 | 428億4000万 | -3.95% |
| 04/22 | 3,500 | 3,505 | 3,420 | 3,420 | -2.56% | 14,000 | 430億9200万 | -3.61% |
| 04/21 | 3,550 | 3,550 | 3,510 | 3,510 | -0.57% | 6,100 | 442億2600万 | -1.21% |
| 04/20 | 3,540 | 3,550 | 3,525 | 3,530 | -0.28% | 7,200 | 444億7800万 | -0.65% |
| 04/17 | 3,560 | 3,560 | 3,540 | 3,540 | -0.28% | 4,500 | 446億400万 | -0.39% |
| 04/16 | 3,560 | 3,575 | 3,530 | 3,550 | 0% | 10,000 | 447億3000万 | -0.17% |
| 04/15 | 3,560 | 3,570 | 3,530 | 3,550 | +0.42% | 7,500 | 447億3000万 | -0.25% |
| 04/14 | 3,545 | 3,565 | 3,530 | 3,535 | -0.28% | 5,100 | 445億4100万 | -0.73% |
| 04/13 | 3,575 | 3,580 | 3,540 | 3,545 | -1.12% | 8,800 | 446億6700万 | -0.51% |
| 04/10 | 3,625 | 3,630 | 3,570 | 3,585 | -0.28% | 8,100 | 451億7100万 | +0.56% |
| 04/09 | 3,635 | 3,635 | 3,585 | 3,595 | -0.42% | 6,900 | 452億9700万 | +0.78% |
| 04/08 | 3,580 | 3,620 | 3,580 | 3,610 | +1.26% | 15,900 | 454億8600万 | +1.23% |
| 04/07 | 3,555 | 3,585 | 3,550 | 3,565 | +0.71% | 5,800 | 449億1900万 | -0.06% |
| 04/06 | 3,575 | 3,575 | 3,535 | 3,540 | -0.84% | 5,500 | 446億400万 | -0.87% |
| 04/03 | 3,550 | 3,570 | 3,545 | 3,570 | +0.42% | 7,100 | 449億8200万 | -0.22% |
| 04/02 | 3,510 | 3,585 | 3,510 | 3,555 | +1.28% | 14,700 | 447億9300万 | -0.75% |
| 04/01 | 3,505 | 3,510 | 3,470 | 3,510 | +1.01% | 16,500 | 442億2600万 | -2.12% |
| 03/31 | 3,455 | 3,495 | 3,440 | 3,475 | +0.87% | 13,000 | 437億8500万 | -3.28% |
| 03/30 | 3,445 | 3,470 | 3,375 | 3,445 | -2.68% | 54,100 | 434億700万 | -4.28% |
| 03/27 | 3,590 | 3,595 | 3,540 | 3,540 | -1.26% | 67,400 | 446億400万 | -1.91% |
| 03/26 | 3,595 | 3,595 | 3,575 | 3,585 | 0% | 19,100 | 451億7100万 | -0.8% |
| 03/25 | 3,560 | 3,590 | 3,560 | 3,585 | +1.7% | 15,500 | 451億7100万 | -0.88% |
| 03/24 | 3,560 | 3,575 | 3,525 | 3,525 | 0% | 18,300 | 444億1500万 | -2.6% |
| 03/23 | 3,565 | 3,585 | 3,525 | 3,525 | -4.73% | 44,300 | 444億1500万 | -2.73% |
| 03/19 | 3,590 | 3,700 | 3,575 | 3,700 | +2.49% | 20,900 | 466億2000万 | +1.93% |
| 03/18 | 3,550 | 3,610 | 3,550 | 3,610 | +1.98% | 10,200 | 454億8600万 | -0.52% |
| 03/17 | 3,580 | 3,580 | 3,540 | 3,540 | +0.43% | 26,300 | 446億400万 | -2.48% |
| 03/16 | 3,515 | 3,540 | 3,515 | 3,525 | -0.42% | 16,900 | 444億1500万 | -2.95% |
| 03/13 | 3,550 | 3,585 | 3,540 | 3,540 | -1.26% | 12,500 | 446億400万 | -2.77% |
| 03/12 | 3,615 | 3,620 | 3,575 | 3,585 | -1.1% | 18,700 | 451億7100万 | -1.73% |
| 03/11 | 3,635 | 3,635 | 3,600 | 3,625 | +0.69% | 7,700 | 456億7500万 | -0.77% |
| 03/10 | 3,640 | 3,640 | 3,590 | 3,600 | +0.28% | 7,400 | 453億6000万 | -1.5% |
| 03/09 | 3,560 | 3,605 | 3,520 | 3,590 | -0.42% | 18,400 | 452億3400万 | -1.86% |
| 03/06 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/06 | 3,625 | 3,655 | 3,605 | 3,605 | -0.55% | 11,000 | 454億2300万 | -1.5% |
| 03/05 | 3,620 | 3,680 | 3,610 | 3,625 | +1.54% | 10,800 | 456億7500万 | -1.04% |
| 03/04 | 3,630 | 3,635 | 3,555 | 3,570 | -1.92% | 25,500 | 449億8200万 | -2.59% |
| 03/03 | 3,680 | 3,680 | 3,640 | 3,640 | -0.95% | 10,800 | 458億6400万 | -0.82% |
| 03/02 | 3,695 | 3,700 | 3,665 | 3,675 | -0.54% | 10,500 | 463億500万 | 0% |
| 02/27 | 3,665 | 3,700 | 3,665 | 3,695 | +0.54% | 5,700 | 465億5700万 | +0.43% |
| 02/26 | 3,680 | 3,695 | 3,655 | 3,675 | +0.14% | 7,000 | 463億500万 | -0.19% |
| 02/25 | 3,645 | 3,690 | 3,640 | 3,670 | +0.14% | 8,100 | 462億4200万 | -0.49% |
| 02/24 | 3,650 | 3,680 | 3,645 | 3,665 | +0.55% | 5,600 | 461億7900万 | -0.79% |
| 02/20 | 3,665 | 3,670 | 3,645 | 3,645 | -0.95% | 7,200 | 459億2700万 | -1.54% |
| 02/19 | 3,670 | 3,690 | 3,650 | 3,680 | +0.27% | 8,600 | 463億6800万 | -0.81% |
| 02/18 | 3,655 | 3,685 | 3,655 | 3,670 | +0.41% | 4,800 | 462億4200万 | -1.24% |
| 02/17 | 3,670 | 3,680 | 3,640 | 3,655 | +0.55% | 9,600 | 460億5300万 | -1.83% |
| 02/16 | 3,660 | 3,660 | 3,630 | 3,635 | -0.55% | 11,500 | 458億100万 | -2.52% |
| 02/13 | 3,690 | 3,715 | 3,635 | 3,655 | -0.68% | 7,000 | 460億5300万 | -2.09% |
| 02/12 | 3,670 | 3,690 | 3,645 | 3,680 | +0.27% | 15,900 | 463億6800万 | -1.55% |
| 02/10 | 3,630 | 3,700 | 3,630 | 3,670 | +1.24% | 13,800 | 462億4200万 | -1.9% |
| 02/09 | 3,655 | 3,655 | 3,620 | 3,625 | +0.42% | 8,700 | 456億7500万 | -3.15% |
| 02/06 | 3,730 | 3,730 | 3,605 | 3,610 | -3.22% | 28,700 | 454億8600万 | -3.68% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 3,740 | 3,755 | 3,720 | 3,730 | +0.13% | 12,600 | 469億9800万 | -0.64% |
| 02/04 | 3,705 | 3,735 | 3,705 | 3,725 | +0.54% | 4,500 | 469億3500万 | -0.77% |
| 02/03 | 3,730 | 3,730 | 3,690 | 3,705 | +0.41% | 6,300 | 466億8300万 | -1.31% |
| 02/02 | 3,675 | 3,710 | 3,675 | 3,690 | +0.54% | 6,900 | 464億9400万 | -1.68% |
| 01/30 | 3,675 | 3,680 | 3,620 | 3,670 | +0.69% | 8,000 | 462億4200万 | -2.21% |
| 01/29 | 3,655 | 3,655 | 3,620 | 3,645 | -0.55% | 13,800 | 459億2700万 | -2.83% |
| 01/28 | 3,685 | 3,690 | 3,665 | 3,665 | -0.54% | 13,200 | 461億7900万 | -2.29% |
| 01/27 | 3,685 | 3,720 | 3,685 | 3,685 | 0% | 11,500 | 464億3100万 | -1.84% |
| 01/26 | 3,755 | 3,760 | 3,680 | 3,685 | -1.99% | 25,100 | 464億3100万 | -1.86% |
| 01/23 | 3,780 | 3,805 | 3,760 | 3,760 | -0.79% | 9,900 | 473億7600万 | +0.05% |
| 01/22 | 3,760 | 3,805 | 3,760 | 3,790 | +0.66% | 8,000 | 477億5400万 | +0.85% |
| 01/21 | 3,795 | 3,800 | 3,750 | 3,765 | -1.31% | 14,300 | 474億3900万 | +0.24% |
| 01/20 | 3,835 | 3,835 | 3,780 | 3,815 | -0.65% | 9,800 | 480億6900万 | +1.62% |
| 01/19 | 3,875 | 3,880 | 3,840 | 3,840 | -0.26% | 7,100 | 483億8400万 | +2.37% |
| 01/16 | 3,850 | 3,860 | 3,830 | 3,850 | +0.26% | 3,900 | 485億1000万 | +2.8% |
| 01/15 | 3,820 | 3,850 | 3,820 | 3,840 | -0.13% | 4,400 | 483億8400万 | +2.73% |
| 01/14 | 3,835 | 3,845 | 3,805 | 3,845 | 0% | 6,300 | 484億4700万 | +3.08% |
| 01/13 | 3,850 | 3,880 | 3,805 | 3,845 | +1.18% | 11,300 | 484億4700万 | +3.28% |
| 01/09 | 3,740 | 3,810 | 3,740 | 3,800 | +1.6% | 7,600 | 478億8000万 | +2.29% |
| 01/08 | 3,760 | 3,775 | 3,740 | 3,740 | -0.66% | 3,300 | 471億2400万 | +0.78% |
| 01/07 | 3,770 | 3,785 | 3,750 | 3,765 | +0.27% | 4,100 | 474億3900万 | +1.51% |
| 01/06 | 3,750 | 3,775 | 3,735 | 3,755 | +0.67% | 8,000 | 473億1300万 | +1.32% |
| 01/05 | 3,750 | 3,760 | 3,725 | 3,730 | -0.53% | 6,400 | 469億9800万 | +0.76% |
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。
