| 2026 |
| 03/06 | 5,662 | 5,684 | 5,614 | 5,668 | -1.05% | 281,000 | 6040億7751万 | +1.07% |
| 03/05 | 5,756 | 5,793 | 5,695 | 5,728 | +1.13% | 272,800 | 6104億7212万 | +2.36% |
| 03/04 | 5,670 | 5,681 | 5,560 | 5,664 | -0.82% | 337,500 | 6036億5120万 | +1.43% |
| 03/03 | 5,760 | 5,794 | 5,703 | 5,711 | -1.5% | 326,200 | 6086億6031万 | +2.46% |
| 03/02 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 5,751 | 5,818 | 5,727 | 5,798 | -0.31% | 250,800 | 6179億3250万 | +4.21% |
| 02/27 | （IR情報）15:30 連結子会社（日本ポート産業）の完全子会社化に関するお知らせ |
| 02/27 | 5,734 | 5,818 | 5,717 | 5,816 | +1.36% | 282,200 | 6198億5088万 | +4.81% |
| 02/26 | 5,732 | 5,776 | 5,730 | 5,738 | +0.21% | 225,600 | 6115億3789万 | +3.71% |
| 02/25 | 5,695 | 5,745 | 5,654 | 5,726 | +0.54% | 275,100 | 6102億5896万 | +3.75% |
| 02/24 | 5,608 | 5,724 | 5,575 | 5,695 | +1.68% | 254,800 | 6069億5508万 | +3.45% |
| 02/20 | 5,640 | 5,661 | 5,578 | 5,601 | -1.11% | 265,700 | 5969億3686万 | +1.98% |
| 02/19 | 5,537 | 5,664 | 5,519 | 5,664 | +2.07% | 234,000 | 6036億5120万 | +3.36% |
| 02/18 | 5,600 | 5,636 | 5,547 | 5,549 | -0.64% | 282,100 | 5913億9486万 | +1.54% |
| 02/17 | 5,557 | 5,599 | 5,524 | 5,585 | +0.5% | 214,800 | 5952億3163万 | +2.4% |
| 02/16 | （IR情報）10:00 (訂正)組織変更ならびに代表取締役および役員等の異動についてのお知らせ |
| 02/16 | 5,626 | 5,635 | 5,489 | 5,557 | +0.56% | 464,300 | 5922億4748万 | +2.15% |
| 02/13 | （IR情報）15:30 組織変更ならびに代表取締役および役員等の異動についてのお知らせ |
| 02/13 | （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) |
| 02/13 | （自社株買い）取締役会(2025年9月12日)での決議状況(取得期間2025年9月16日～2026年3月24日) |
| 02/13 | 5,652 | 5,682 | 5,487 | 5,526 | -2.45% | 336,700 | 5889億4360万 | +1.82% |
| 02/12 | 5,699 | 5,741 | 5,665 | 5,665 | -0.11% | 313,400 | 6037億5778万 | +4.6% |
| 02/10 | 5,667 | 5,697 | 5,654 | 5,671 | +0.04% | 267,500 | 6043億9724万 | +5.08% |
| 02/09 | 5,663 | 5,712 | 5,640 | 5,669 | +1.91% | 231,500 | 6041億8408万 | +5.45% |
| 02/06 | 5,554 | 5,570 | 5,529 | 5,563 | +0.36% | 147,300 | 5928億8694万 | +3.94% |
| 02/05 | 5,546 | 5,572 | 5,510 | 5,543 | +0.89% | 225,600 | 5907億5540万 | +3.96% |
| 02/04 | 5,466 | 5,519 | 5,446 | 5,494 | +0.9% | 213,900 | 5855億3314万 | +3.43% |
| 02/03 | 5,363 | 5,466 | 5,347 | 5,445 | +1.53% | 185,600 | 5803億1087万 | +2.83% |
| 02/02 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 5,426 | 5,462 | 5,361 | 5,363 | -0.81% | 239,500 | 5715億7157万 | +1.57% |
| 01/30 | 5,415 | 5,421 | 5,373 | 5,407 | +0.76% | 216,900 | 5762億6095万 | +2.6% |
| 01/29 | 5,337 | 5,379 | 5,314 | 5,366 | +0.04% | 211,000 | 5718億9130万 | +2.09% |
| 01/28 | 5,383 | 5,399 | 5,342 | 5,364 | -1.14% | 207,400 | 5716億7815万 | +2.27% |
| 01/27 | 5,395 | 5,428 | 5,374 | 5,426 | +0.15% | 187,100 | 5782億8591万 | +3.71% |
| 01/26 | 5,440 | 5,451 | 5,376 | 5,418 | -0.4% | 188,800 | 5774億3330万 | +3.89% |
| 01/23 | 5,449 | 5,484 | 5,436 | 5,440 | -0.09% | 151,900 | 5797億7799万 | +4.64% |
| 01/22 | 5,394 | 5,450 | 5,385 | 5,445 | +0.95% | 178,400 | 5803億1087万 | +5.03% |
| 01/21 | 5,371 | 5,394 | 5,360 | 5,394 | -0.15% | 141,200 | 5748億7545万 | +4.33% |
| 01/20 | 5,389 | 5,412 | 5,371 | 5,402 | +0.46% | 178,200 | 5757億2807万 | +4.81% |
| 01/19 | 5,335 | 5,377 | 5,325 | 5,377 | +0.32% | 215,100 | 5730億6365万 | +4.59% |
| 01/16 | 5,298 | 5,360 | 5,270 | 5,360 | +1.07% | 250,800 | 5712億5184万 | +4.5% |
| 01/15 | （自社株買い）取締役会(2025年9月12日)での決議状況(取得期間2025年9月16日～2026年3月24日) |
| 01/15 | 5,294 | 5,320 | 5,283 | 5,303 | +0.06% | 229,400 | 5651億7696万 | +3.63% |
| 01/14 | 5,260 | 5,300 | 5,251 | 5,300 | +0.76% | 285,400 | 5648億5723万 | +3.86% |
| 01/13 | 5,270 | 5,282 | 5,232 | 5,260 | +0.55% | 401,900 | 5605億9416万 | +3.34% |
| 01/09 | 5,210 | 5,251 | 5,175 | 5,231 | -0.19% | 269,200 | 5575億343万 | +2.97% |
| 01/08 | 5,250 | 5,279 | 5,217 | 5,241 | -0.08% | 274,600 | 5585億6920万 | +3.37% |
| 01/07 | 5,200 | 5,251 | 5,180 | 5,245 | +0.75% | 298,000 | 5589億9551万 | +3.7% |
| 01/06 | 5,193 | 5,248 | 5,153 | 5,206 | +1.21% | 343,500 | 5548億3901万 | +3.13% |
| 01/05 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 5,059 | 5,145 | 5,050 | 5,144 | +1.66% | 203,100 | 5482億3124万 | +2.04% |
| 2025 |
| 12/30 | 5,064 | 5,075 | 5,045 | 5,060 | +0.06% | 160,000 | 5392億7879万 | +0.48% |
| 12/29 | 5,065 | 5,073 | 5,030 | 5,057 | -0.06% | 177,000 | 5389億5906万 | +0.5% |
| 12/26 | 5,064 | 5,075 | 5,034 | 5,060 | +0.06% | 107,900 | 5392億7879万 | +0.66% |
| 12/25 | 5,082 | 5,090 | 5,036 | 5,057 | -0.26% | 107,200 | 5389億5906万 | +0.74% |
| 12/24 | 5,103 | 5,122 | 5,070 | 5,070 | -0.94% | 85,900 | 5403億4456万 | +1.18% |
| 12/23 | 5,068 | 5,132 | 5,046 | 5,118 | +0.99% | 189,700 | 5454億6025万 | +2.3% |
| 12/22 | 5,077 | 5,102 | 5,040 | 5,068 | -0.02% | 172,300 | 5401億3140万 | +1.42% |
| 12/19 | 5,060 | 5,109 | 5,046 | 5,069 | +0.26% | 342,500 | 5402億3798万 | +1.52% |
| 12/18 | 5,021 | 5,070 | 4,997 | 5,056 | +1.42% | 165,400 | 5388億5248万 | +1.53% |
| 12/17 | 5,000 | 5,046 | 4,985 | 4,985 | -0.97% | 261,000 | 5312億8553万 | +0.4% |
| 12/16 | 5,098 | 5,098 | 5,034 | 5,034 | -0.55% | 207,100 | 5365億779万 | +1.64% |
| 12/15 | （自社株買い）取締役会(2025年9月12日)での決議状況(取得期間2025年9月16日～2026年3月24日) |
| 12/15 | 5,104 | 5,105 | 5,021 | 5,062 | -0.39% | 310,200 | 5394億9194万 | +2.45% |
| 12/12 | （5%ルール）かみぐみ共栄会理事長谷川龍二（7.04%） |
| 12/12 | （IR情報）15:30 代表取締役の異動(社長人事)についてのお知らせ |
| 12/12 | 5,027 | 5,082 | 5,025 | 5,082 | +1.44% | 207,900 | 5416億2348万 | +3.13% |
| 12/11 | 5,061 | 5,064 | 4,980 | 5,010 | -1.34% | 163,000 | 5339億4995万 | +2.02% |
| 12/10 | 5,168 | 5,168 | 5,061 | 5,078 | +0.2% | 259,100 | 5411億9717万 | +3.65% |
| 12/09 | 5,049 | 5,068 | 4,994 | 5,068 | +0.38% | 195,700 | 5401億3140万 | +3.81% |
| 12/08 | 5,036 | 5,051 | 5,000 | 5,049 | +1.67% | 340,800 | 5381億645万 | +3.78% |
| 12/05 | 4,981 | 5,000 | 4,948 | 4,966 | -0.28% | 290,600 | 5292億6057万 | +2.46% |
| 12/04 | 4,953 | 5,021 | 4,946 | 4,980 | -0.58% | 212,200 | 5307億5264万 | +3.08% |
| 12/03 | 4,943 | 5,029 | 4,934 | 5,009 | +0.54% | 201,200 | 5338億4337万 | +3.96% |
| 12/02 | 4,939 | 4,982 | 4,929 | 4,982 | +0.73% | 256,300 | 5309億6580万 | +3.6% |
| 12/01 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 4,991 | 5,012 | 4,946 | 4,946 | -0.9% | 253,800 | 5271億2903万 | +3.08% |
| 11/28 | 5,043 | 5,054 | 4,983 | 4,991 | -0.89% | 201,600 | 5319億2499万 | +4.24% |
| 11/27 | 5,003 | 5,058 | 4,997 | 5,036 | +0.66% | 134,600 | 5367億2095万 | +5.49% |
| 11/26 | 4,980 | 5,011 | 4,965 | 5,003 | +0.79% | 227,400 | 5332億391万 | +5.19% |
| 11/25 | 4,930 | 4,964 | 4,910 | 4,964 | +0.81% | 292,200 | 5290億4741万 | +4.75% |
| 11/21 | 4,882 | 4,938 | 4,877 | 4,924 | +0.86% | 264,800 | 5247億8434万 | +4.21% |
| 11/20 | 4,857 | 4,906 | 4,851 | 4,882 | +0.68% | 228,800 | 5203億811万 | +3.67% |
| 11/19 | 4,858 | 4,921 | 4,822 | 4,849 | -0.19% | 279,700 | 5167億9108万 | +3.26% |
| 11/18 | 4,963 | 4,989 | 4,858 | 4,858 | -2.49% | 342,900 | 5177億5027万 | +3.76% |
| 11/17 | 4,959 | 5,018 | 4,948 | 4,982 | +0.26% | 402,900 | 5309億6580万 | +6.73% |
| 11/14 | （自社株買い）取締役会(2025年9月12日)での決議状況(取得期間2025年9月16日～2026年3月24日) |
| 11/14 | 4,800 | 4,988 | 4,791 | 4,969 | +5.05% | 430,700 | 5295億8030万 | +6.84% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 4,711 | 4,757 | 4,711 | 4,730 | +0.68% | 144,200 | 5041億843万 | +2.07% |
| 11/12 | 4,683 | 4,742 | 4,683 | 4,698 | +0.32% | 170,300 | 5006億9798万 | +1.53% |
| 11/11 | 4,726 | 4,738 | 4,678 | 4,683 | -1.06% | 180,000 | 4990億9932万 | +1.3% |
| 11/10 | 4,723 | 4,755 | 4,705 | 4,733 | +0.36% | 155,500 | 5044億2816万 | +2.51% |
| 11/07 | 4,674 | 4,725 | 4,674 | 4,716 | +0.92% | 268,900 | 5026億1636万 | +2.32% |
| 11/06 | 4,678 | 4,709 | 4,646 | 4,673 | -0.47% | 215,500 | 4980億3355万 | +1.61% |
| 11/05 | 4,690 | 4,700 | 4,626 | 4,695 | +0.58% | 212,200 | 5003億7824万 | +2.24% |
| 11/04 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 4,627 | 4,711 | 4,612 | 4,668 | +0.89% | 247,000 | 4975億67万 | +1.83% |
| 10/31 | 4,617 | 4,642 | 4,589 | 4,627 | +0.24% | 281,600 | 4931億3102万 | +0.98% |
| 10/30 | 4,559 | 4,626 | 4,559 | 4,616 | +1.25% | 222,100 | 4919億5867万 | +0.81% |
| 10/29 | 4,668 | 4,669 | 4,540 | 4,559 | -2.36% | 356,700 | 4858億8379万 | -0.37% |
| 10/28 | 4,739 | 4,740 | 4,645 | 4,669 | -2.04% | 220,100 | 4976億725万 | +2.03% |
| 10/27 | 4,775 | 4,799 | 4,750 | 4,766 | +0.97% | 260,800 | 5079億4520万 | +4.24% |
| 10/24 | 4,695 | 4,747 | 4,683 | 4,720 | +0.51% | 198,000 | 5030億4267万 | +3.4% |
| 10/23 | 4,671 | 4,719 | 4,656 | 4,696 | +1.21% | 199,200 | 5004億8482万 | +2.98% |
| 10/22 | 4,620 | 4,640 | 4,601 | 4,640 | +1.16% | 208,200 | 4945億1652万 | +1.8% |
| 10/21 | 4,581 | 4,608 | 4,571 | 4,587 | +0.33% | 193,100 | 4888億6795万 | +0.7% |
| 10/20 | 4,632 | 4,633 | 4,562 | 4,572 | -0.63% | 181,400 | 4872億6929万 | +0.4% |
| 10/17 | 4,546 | 4,613 | 4,546 | 4,601 | +1.43% | 280,800 | 4903億6002万 | +1.01% |
| 10/16 | 4,570 | 4,591 | 4,520 | 4,536 | -0.59% | 145,500 | 4834億3253万 | -0.35% |
| 10/15 | （自社株買い）取締役会(2025年9月12日)での決議状況(取得期間2025年9月16日～2026年3月24日) |
| 10/15 | 4,523 | 4,571 | 4,508 | 4,563 | +1.33% | 184,500 | 4863億1010万 | +0.22% |
| 10/14 | 4,439 | 4,503 | 4,425 | 4,503 | +0.09% | 247,800 | 4799億1549万 | -1.01% |
| 10/10 | 4,479 | 4,516 | 4,460 | 4,499 | -1.03% | 236,400 | 4794億8918万 | -1.1% |
| 10/09 | 4,521 | 4,546 | 4,501 | 4,546 | 0% | 224,400 | 4844億9830万 | -0.07% |
| 10/08 | 4,585 | 4,619 | 4,533 | 4,546 | -0.59% | 267,100 | 4844億9830万 | 0% |
| 10/07 | 4,565 | 4,593 | 4,553 | 4,573 | -0.07% | 187,400 | 4873億7587万 | +0.66% |
| 10/01 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
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。
