| 2026 |
| 10/06 | 3,710 | 3,750 | 3,695 | 3,695 | -0.54% | 13,900 | - | -7.16% |
| 10/05 | 3,800 | 3,825 | 3,690 | 3,715 | -2.88% | 22,200 | - | -6.94% |
| 10/02 | 3,860 | 3,865 | 3,815 | 3,825 | -2.17% | 12,900 | - | -4.45% |
| 10/01 | 3,900 | 3,950 | 3,840 | 3,910 | -0.51% | 22,500 | - | -2.47% |
| 09/30 | 3,925 | 3,980 | 3,880 | 3,930 | -0.25% | 12,100 | - | -2.04% |
| 09/29 | 4,075 | 4,075 | 3,920 | 3,940 | -4.48% | 45,000 | - | -1.82% |
| 09/28 | 4,100 | 4,125 | 4,060 | 4,125 | +0.73% | 37,200 | - | +2.82% |
| 09/25 | 4,045 | 4,095 | 4,015 | 4,095 | +1.24% | 19,100 | - | +2.32% |
| 09/24 | 4,100 | 4,100 | 4,005 | 4,045 | -0.49% | 58,500 | - | +1.28% |
| 09/18 | 4,085 | 4,085 | 4,010 | 4,065 | +0.62% | 41,100 | - | +1.96% |
| 09/17 | 4,085 | 4,085 | 4,040 | 4,040 | -0.37% | 27,200 | - | +1.53% |
| 09/16 | 4,080 | 4,080 | 4,050 | 4,055 | +0.87% | 10,500 | - | +2.14% |
| 09/15 | 4,065 | 4,085 | 4,015 | 4,020 | -1.11% | 12,100 | - | +1.52% |
| 09/14 | 4,050 | 4,080 | 4,010 | 4,065 | +1.63% | 13,700 | - | +2.91% |
| 09/11 | 3,965 | 4,025 | 3,965 | 4,000 | 0% | 18,500 | - | +1.57% |
| 09/10 | 4,015 | 4,030 | 3,965 | 4,000 | +0.76% | 11,000 | - | +1.86% |
| 09/09 | 3,990 | 4,005 | 3,970 | 3,970 | -0.5% | 5,500 | - | +1.35% |
| 09/08 | 3,985 | 4,000 | 3,965 | 3,990 | +0.13% | 8,700 | - | +2.1% |
| 09/07 | 4,025 | 4,025 | 3,965 | 3,985 | -0.38% | 14,500 | - | +2.13% |
| 09/04 | 3,975 | 4,000 | 3,970 | 4,000 | +0.25% | 8,100 | - | +2.64% |
| 09/03 | 3,975 | 4,020 | 3,975 | 3,990 | -0.13% | 8,100 | - | +2.41% |
| 09/02 | 4,010 | 4,025 | 3,990 | 3,995 | -0.37% | 10,200 | - | +2.46% |
| 09/01 | 4,030 | 4,090 | 3,990 | 4,010 | -0.5% | 13,600 | - | +2.85% |
| 08/31 | 4,000 | 4,030 | 3,975 | 4,030 | +0.62% | 13,300 | - | +3.41% |
| 08/28 | 3,970 | 4,015 | 3,970 | 4,005 | +0.25% | 10,600 | - | +2.96% |
| 08/27 | 3,970 | 4,015 | 3,965 | 3,995 | +0.13% | 9,400 | - | +2.86% |
| 08/26 | 3,975 | 4,030 | 3,975 | 3,990 | +0.38% | 19,200 | - | +2.86% |
| 08/25 | 3,965 | 4,020 | 3,965 | 3,975 | -0.25% | 10,900 | - | +2.69% |
| 08/24 | 3,950 | 4,000 | 3,950 | 3,985 | +0.89% | 8,900 | - | +3.13% |
| 08/21 | 3,910 | 3,970 | 3,895 | 3,950 | +1.02% | 12,100 | - | +2.49% |
| 08/20 | 3,850 | 3,915 | 3,845 | 3,910 | +0.51% | 9,800 | - | +1.69% |
| 08/19 | 3,875 | 3,890 | 3,845 | 3,890 | 0% | 7,900 | - | +1.38% |
| 08/18 | 3,875 | 3,900 | 3,835 | 3,890 | +0.52% | 10,000 | - | +1.62% |
| 08/17 | 3,855 | 3,950 | 3,835 | 3,870 | +0.39% | 19,500 | - | +1.34% |
| 08/14 | 3,800 | 3,875 | 3,785 | 3,855 | +0.92% | 16,000 | - | +1.18% |
| 08/13 | 3,800 | 3,830 | 3,800 | 3,820 | +0.53% | 8,000 | - | +0.47% |
| 08/12 | 3,770 | 3,825 | 3,750 | 3,800 | +0.53% | 11,700 | - | +0.13% |
| 08/10 | 3,780 | 3,825 | 3,740 | 3,780 | +0.4% | 8,600 | - | -0.16% |
| 08/07 | 3,735 | 3,790 | 3,735 | 3,765 | +0.8% | 6,200 | - | -0.32% |
| 08/06 | 3,715 | 3,755 | 3,715 | 3,735 | 0% | 7,800 | - | -0.98% |
| 08/05 | 3,745 | 3,775 | 3,730 | 3,735 | -0.53% | 10,000 | - | -0.8% |
| 08/04 | 3,830 | 3,830 | 3,730 | 3,755 | -1.96% | 13,400 | - | -0.05% |
| 08/03 | 3,840 | 3,860 | 3,795 | 3,830 | -1.03% | 16,400 | - | +2.13% |
| 07/31 | 3,970 | 3,970 | 3,855 | 3,870 | -2.52% | 15,100 | - | +3.48% |
| 07/30 | 4,015 | 4,015 | 3,935 | 3,970 | -2.46% | 16,800 | - | +6.58% |
| 07/29 | 3,990 | 4,095 | 3,970 | 4,070 | +2.01% | 19,400 | - | +9.79% |
| 07/28 | 3,975 | 4,010 | 3,920 | 3,990 | +1.01% | 22,700 | - | +8.31% |
| 07/27 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 07/27 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 07/27 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/27 | 3,850 | 3,950 | 3,850 | 3,950 | +2.2% | 15,800 | - | +7.84% |
| 07/24 | 3,810 | 3,880 | 3,810 | 3,865 | +0.52% | 5,800 | - | +6.01% |
| 07/23 | 3,875 | 3,875 | 3,820 | 3,845 | -0.77% | 7,100 | - | +5.86% |
| 07/22 | 3,850 | 3,875 | 3,795 | 3,875 | +1.84% | 22,100 | - | +7.07% |
| 07/21 | 3,785 | 3,810 | 3,780 | 3,805 | +0.53% | 8,500 | - | +5.55% |
| 07/17 | 3,745 | 3,800 | 3,720 | 3,785 | +1.2% | 11,500 | - | +5.34% |
| 07/16 | 3,710 | 3,740 | 3,710 | 3,740 | +0.4% | 3,500 | - | +4.41% |
| 07/15 | 3,695 | 3,740 | 3,695 | 3,725 | +0.68% | 4,700 | - | +4.28% |
| 07/14 | 3,695 | 3,740 | 3,695 | 3,700 | +0.41% | 8,600 | - | +3.87% |
| 07/13 | 3,720 | 3,720 | 3,665 | 3,685 | +0.96% | 6,100 | - | +3.74% |
| 07/10 | 3,645 | 3,715 | 3,615 | 3,650 | +0.14% | 15,500 | - | +3.05% |
| 07/09 | 3,635 | 3,660 | 3,635 | 3,645 | -0.41% | 2,100 | - | +3.23% |
| 07/08 | 3,615 | 3,670 | 3,575 | 3,660 | +0.41% | 7,300 | - | +4.04% |
| 07/07 | 3,595 | 3,645 | 3,595 | 3,645 | +2.1% | 4,800 | - | +3.96% |
| 07/06 | 3,605 | 3,610 | 3,570 | 3,570 | 0% | 3,200 | - | +2.29% |
| 07/03 | 3,595 | 3,620 | 3,570 | 3,570 | -1.65% | 4,000 | - | +2.59% |
| 07/02 | 3,585 | 3,650 | 3,585 | 3,630 | +2.25% | 8,100 | - | +4.61% |
| 07/01 | 3,540 | 3,570 | 3,500 | 3,550 | +0.14% | 9,600 | - | +2.69% |
| 06/30 | 3,635 | 3,635 | 3,475 | 3,545 | -0.98% | 14,300 | - | +2.84% |
| 06/29 | 3,595 | 3,670 | 3,580 | 3,580 | +0.28% | 15,000 | - | +4.19% |
| 06/26 | 3,510 | 3,570 | 3,510 | 3,570 | +1.71% | 5,500 | - | +4.29% |
| 06/25 | 3,505 | 3,550 | 3,505 | 3,510 | +0.14% | 3,200 | - | +2.87% |
| 06/24 | 3,505 | 3,535 | 3,505 | 3,505 | 0% | 1,900 | - | +3.03% |
| 06/23 | 3,440 | 3,525 | 3,440 | 3,505 | +0.86% | 5,700 | - | +3.3% |
| 06/22 | 3,505 | 3,525 | 3,455 | 3,475 | -0.86% | 4,900 | - | +2.69% |
| 06/19 | 3,540 | 3,580 | 3,505 | 3,505 | -0.43% | 17,600 | - | +3.85% |
| 06/18 | 3,550 | 3,580 | 3,520 | 3,520 | -0.42% | 5,200 | - | +4.61% |
| 06/17 | 3,525 | 3,585 | 3,525 | 3,535 | +0.28% | 6,800 | - | +5.4% |
| 06/16 | 3,525 | 3,525 | 3,490 | 3,525 | +0.86% | 5,100 | - | +5.48% |
| 06/15 | 3,520 | 3,570 | 3,495 | 3,495 | -0.71% | 8,100 | - | +4.95% |
| 06/12 | 3,525 | 3,570 | 3,520 | 3,520 | +1.44% | 10,700 | - | +6.06% |
| 06/11 | 3,460 | 3,480 | 3,440 | 3,470 | -0.43% | 6,400 | - | +4.9% |
| 06/10 | 3,450 | 3,570 | 3,450 | 3,485 | +1.01% | 11,600 | - | +5.57% |
| 06/09 | 3,425 | 3,495 | 3,425 | 3,450 | +0.73% | 9,200 | - | +4.77% |
| 06/08 | 3,390 | 3,480 | 3,390 | 3,425 | +1.18% | 16,800 | - | +4.33% |
| 06/05 | 3,360 | 3,400 | 3,350 | 3,385 | +1.8% | 4,200 | - | +3.14% |
| 06/04 | 3,330 | 3,340 | 3,315 | 3,325 | -0.6% | 4,000 | - | +1.31% |
| 06/03 | 3,400 | 3,400 | 3,300 | 3,345 | +2.45% | 14,400 | - | +1.83% |
| 06/02 | 3,300 | 3,305 | 3,265 | 3,265 | -1.06% | 9,500 | - | -0.67% |
| 06/01 | 3,340 | 3,340 | 3,300 | 3,300 | -0.6% | 9,900 | - | +0.21% |
| 05/29 | 3,305 | 3,330 | 3,295 | 3,320 | +0.3% | 2,800 | - | +0.55% |
| 05/28 | 3,285 | 3,315 | 3,260 | 3,310 | +0.46% | 14,400 | - | 0% |
| 05/27 | 3,285 | 3,300 | 3,280 | 3,295 | +0.76% | 9,200 | - | -0.72% |
| 05/26 | 3,270 | 3,275 | 3,260 | 3,270 | +0.31% | 5,400 | - | -1.77% |
| 05/25 | 3,290 | 3,290 | 3,260 | 3,260 | -0.91% | 8,100 | - | -2.42% |
| 05/22 | 3,280 | 3,300 | 3,275 | 3,290 | +0.3% | 5,500 | - | -1.85% |
| 05/21 | 3,280 | 3,290 | 3,280 | 3,280 | 0% | 3,900 | - | -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 | - | -2.79% |
| 05/19 | 3,250 | 3,300 | 3,250 | 3,275 | +0.92% | 7,100 | - | -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 | - | -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 | - | -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 | - | -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 | - | -5.88% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 62,991株（0.49%）-0.01%義務消失 |
| 05/07 | （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 |
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。
