| 2026 |
| 03/06 | 2,455 | 2,455 | 2,401 | 2,443 | -0.69% | 3,000 | 229億3732万 | +1.96% |
| 03/05 | 2,385 | 2,500 | 2,385 | 2,460 | +3.14% | 16,000 | 230億9694万 | +3.02% |
| 03/04 | 2,333 | 2,408 | 2,302 | 2,385 | +0.08% | 25,100 | 223億9276万 | +0.13% |
| 03/03 | 2,457 | 2,457 | 2,371 | 2,383 | -2.38% | 16,800 | 223億7398万 | +0.21% |
| 03/02 | 2,450 | 2,487 | 2,409 | 2,441 | -1.97% | 12,000 | 229億1854万 | +2.82% |
| 02/27 | 2,423 | 2,492 | 2,409 | 2,490 | +4.49% | 19,600 | 233億7861万 | +5.37% |
| 02/26 | 2,324 | 2,420 | 2,315 | 2,383 | +2.41% | 18,800 | 223億7398万 | +1.45% |
| 02/25 | 2,351 | 2,380 | 2,322 | 2,327 | -1.02% | 14,400 | 218億4820万 | -0.51% |
| 02/24 | 2,368 | 2,395 | 2,320 | 2,351 | -0.72% | 12,500 | 220億7353万 | +0.81% |
| 02/20 | 2,365 | 2,384 | 2,321 | 2,368 | -0.46% | 7,700 | 222億3315万 | +1.89% |
| 02/19 | 2,374 | 2,383 | 2,317 | 2,379 | 0% | 11,400 | 223億3643万 | +2.76% |
| 02/18 | 2,371 | 2,407 | 2,350 | 2,379 | +0.68% | 15,200 | 223億3643万 | +3.12% |
| 02/17 | 2,331 | 2,380 | 2,311 | 2,363 | +1.99% | 22,800 | 221億8620万 | +2.78% |
| 02/16 | 2,265 | 2,365 | 2,251 | 2,317 | +4.09% | 30,900 | 217億5431万 | +1.22% |
| 02/13 | 2,340 | 2,340 | 2,224 | 2,226 | -5.07% | 35,200 | 208億9991万 | -2.28% |
| 02/12 | （5%ルール）協友商事（12.53%）曽根好貞（3.63%） |
| 02/12 | 2,480 | 2,481 | 2,260 | 2,345 | -3.5% | 60,900 | 220億1720万 | +3.35% |
| 02/10 | 2,561 | 2,565 | 2,402 | 2,430 | -6.9% | 62,100 | 228億1527万 | +7.9% |
| 02/09 | （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) |
| 02/09 | 2,696 | 2,737 | 2,560 | 2,610 | +1.95% | 26,800 | 245億529万 | +17.09% |
| 02/06 | 2,530 | 2,600 | 2,470 | 2,560 | +2.11% | 27,100 | 240億3584万 | +16.42% |
| 02/05 | 2,458 | 2,526 | 2,440 | 2,507 | +2.87% | 15,400 | 235億3822万 | +15.53% |
| 02/04 | 2,425 | 2,474 | 2,421 | 2,437 | +2.48% | 12,200 | 228億8099万 | +13.77% |
| 02/03 | 2,350 | 2,426 | 2,317 | 2,378 | +2.1% | 15,000 | 223億2704万 | +12.28% |
| 02/02 | 2,355 | 2,386 | 2,305 | 2,329 | -0.43% | 17,000 | 218億6698万 | +11.33% |
| 01/30 | 2,280 | 2,350 | 2,280 | 2,339 | +2.59% | 10,700 | 219億6087万 | +13.05% |
| 01/29 | 2,295 | 2,295 | 2,230 | 2,280 | +1.56% | 8,000 | 214億692万 | +11.6% |
| 01/28 | 2,296 | 2,296 | 2,225 | 2,245 | -2.26% | 9,700 | 210億7830万 | +11.14% |
| 01/27 | 2,289 | 2,297 | 2,251 | 2,297 | +0.75% | 7,500 | 215億6653万 | +14.91% |
| 01/26 | 2,309 | 2,309 | 2,234 | 2,280 | -0.87% | 20,700 | 214億692万 | +15.44% |
| 01/23 | 2,179 | 2,310 | 2,179 | 2,300 | +6.58% | 22,900 | 215億9470万 | +17.83% |
| 01/22 | 2,149 | 2,170 | 2,130 | 2,158 | +1.55% | 10,600 | 202億6146万 | +11.87% |
| 01/21 | 2,150 | 2,151 | 2,120 | 2,125 | -0.98% | 17,500 | 199億5162万 | +11.2% |
| 01/20 | 2,160 | 2,177 | 2,132 | 2,146 | -0.42% | 11,600 | 201億4879万 | +13.25% |
| 01/19 | 2,138 | 2,160 | 2,111 | 2,155 | +0.8% | 12,000 | 202億3329万 | +14.75% |
| 01/16 | 2,164 | 2,170 | 2,109 | 2,138 | -1.2% | 22,900 | 200億7368万 | +14.88% |
| 01/15 | 2,178 | 2,219 | 2,152 | 2,164 | -0.64% | 38,900 | 203億1779万 | +17.29% |
| 01/14 | 2,200 | 2,213 | 2,160 | 2,178 | +0.93% | 21,200 | 204億4924万 | +19.28% |
| 01/13 | 2,235 | 2,447 | 2,115 | 2,158 | +1.08% | 47,000 | 202億6146万 | +19.36% |
| 01/09 | 2,073 | 2,135 | 2,012 | 2,135 | +4.66% | 16,900 | 200億4551万 | +19.21% |
| 01/08 | 2,010 | 2,041 | 1,997 | 2,040 | +2% | 25,000 | 191億5356万 | +14.86% |
| 01/07 | 1,940 | 2,017 | 1,939 | 2,000 | +5.32% | 46,700 | 187億7800万 | +13.12% |
| 01/06 | 1,883 | 1,899 | 1,874 | 1,899 | +1.12% | 14,300 | 178億2971万 | +8.27% |
| 01/05 | 1,852 | 1,930 | 1,852 | 1,878 | +1.24% | 36,100 | 176億3254万 | +7.81% |
| 2025 |
| 12/30 | 1,830 | 1,885 | 1,823 | 1,855 | +0.82% | 12,800 | 174億1659万 | +7.1% |
| 12/29 | 1,825 | 1,930 | 1,824 | 1,840 | +2.17% | 31,800 | 172億7576万 | +6.91% |
| 12/26 | 1,820 | 1,820 | 1,795 | 1,801 | -1.04% | 20,400 | 169億958万 | +5.32% |
| 12/25 | 1,751 | 1,820 | 1,737 | 1,820 | +4.48% | 29,000 | 170億8798万 | +7.06% |
| 12/24 | 1,750 | 1,750 | 1,730 | 1,742 | -0.06% | 16,200 | 163億5563万 | +3.2% |
| 12/23 | 1,718 | 1,752 | 1,708 | 1,743 | +1.99% | 19,600 | 163億6502万 | +3.57% |
| 12/22 | 1,737 | 1,746 | 1,701 | 1,709 | +0.29% | 32,400 | 160億4580万 | +1.73% |
| 12/19 | 1,701 | 1,708 | 1,692 | 1,704 | -0.06% | 20,900 | 159億9885万 | +1.49% |
| 12/18 | 1,704 | 1,710 | 1,690 | 1,705 | +0.06% | 15,900 | 160億824万 | +1.55% |
| 12/17 | 1,700 | 1,714 | 1,700 | 1,704 | +0.53% | 11,000 | 159億9885万 | +1.61% |
| 12/16 | 1,708 | 1,718 | 1,692 | 1,695 | -2.02% | 32,500 | 159億1435万 | +1.07% |
| 12/15 | 1,718 | 1,739 | 1,710 | 1,730 | +0.7% | 11,100 | 162億4297万 | +3.22% |
| 12/12 | 1,731 | 1,731 | 1,715 | 1,718 | -0.12% | 8,000 | 161億3030万 | +2.57% |
| 12/11 | 1,721 | 1,722 | 1,698 | 1,720 | -0.58% | 19,200 | 161億4908万 | +2.93% |
| 12/10 | 1,726 | 1,730 | 1,713 | 1,730 | +0.23% | 6,900 | 162億4297万 | +3.41% |
| 12/09 | 1,750 | 1,750 | 1,705 | 1,726 | +0.35% | 14,500 | 162億541万 | +3.29% |
| 12/08 | 1,710 | 1,730 | 1,683 | 1,720 | +0.58% | 26,300 | 161億4908万 | +3.49% |
| 12/05 | 1,711 | 1,732 | 1,681 | 1,710 | 0% | 19,700 | 160億5519万 | +3.57% |
| 12/04 | 1,722 | 1,722 | 1,695 | 1,710 | -1.16% | 27,100 | 160億5519万 | +4.52% |
| 12/03 | 1,781 | 1,790 | 1,727 | 1,730 | -2.86% | 45,800 | 162億4297万 | +6.66% |
| 12/02 | 1,827 | 1,830 | 1,768 | 1,781 | -2.52% | 46,000 | 167億2180万 | +10.9% |
| 12/01 | 1,730 | 1,829 | 1,680 | 1,827 | +10.33% | 125,200 | 171億5370万 | +15.2% |
| 11/28 | 1,610 | 1,664 | 1,600 | 1,656 | +3.11% | 41,200 | 155億4818万 | +5.88% |
| 11/27 | 1,602 | 1,606 | 1,590 | 1,606 | 0% | 13,000 | 150億7873万 | +3.75% |
| 11/26 | 1,580 | 1,620 | 1,580 | 1,606 | +1.65% | 31,300 | 150億7873万 | +4.9% |
| 11/25 | 1,578 | 1,605 | 1,566 | 1,580 | +0.96% | 22,300 | 148億3462万 | +4.22% |
| 11/21 | 1,556 | 1,578 | 1,556 | 1,565 | +0.58% | 39,800 | 146億9378万 | +4.33% |
| 11/20 | 1,536 | 1,576 | 1,536 | 1,556 | +1.3% | 20,600 | 146億928万 | +4.85% |
| 11/19 | （IR情報）10:15 株式の立会外分売終了に関するお知らせ |
| 11/19 | 1,580 | 1,581 | 1,533 | 1,536 | -4% | 85,700 | 144億2150万 | +4.49% |
| 11/18 | （IR情報）16:15 株式の立会外分売実施に関するお知らせ |
| 11/18 | 1,668 | 1,668 | 1,600 | 1,600 | -4.76% | 46,700 | 150億2240万 | +9.81% |
| 11/17 | 1,670 | 1,686 | 1,670 | 1,680 | -0.12% | 10,500 | 157億7352万 | +16.59% |
| 11/14 | 1,670 | 1,692 | 1,665 | 1,682 | -0.47% | 13,700 | 157億9229万 | +18.62% |
| 11/13 | 1,697 | 1,697 | 1,660 | 1,690 | +1.75% | 28,900 | 158億6741万 | +21.67% |
| 11/12 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 11/12 | 1,740 | 1,740 | 1,652 | 1,661 | -2.29% | 38,000 | 155億9512万 | +22.76% |
| 11/11 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/11 | （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) |
| 11/11 | 1,677 | 1,719 | 1,670 | 1,700 | +1.37% | 27,900 | 159億6130万 | +28.89% |
| 11/10 | 1,700 | 1,700 | 1,660 | 1,677 | -1.58% | 25,200 | 157億4535万 | +30.71% |
| 11/07 | 1,623 | 1,759 | 1,623 | 1,704 | +5.19% | 49,500 | 159億9885万 | +36.65% |
| 11/06 | 1,756 | 1,790 | 1,592 | 1,620 | -9.19% | 98,600 | 152億1018万 | +33.88% |
| 11/05 | 1,682 | 1,790 | 1,618 | 1,784 | +6.19% | 69,300 | 167億4997万 | +51.57% |
| 11/04 | 1,602 | 1,792 | 1,552 | 1,680 | +12.6% | 164,000 | 157億7352万 | +47.76% |
| 10/31 | 1,448 | 1,492 | 1,440 | 1,492 | +3.04% | 48,900 | 140億838万 | +35.51% |
| 10/30 | 1,400 | 1,543 | 1,396 | 1,448 | +7.98% | 111,000 | 135億9527万 | +34.95% |
| 10/29 | 1,355 | 1,364 | 1,323 | 1,341 | -0.96% | 21,400 | 125億9064万 | +28.2% |
| 10/28 | 1,335 | 1,354 | 1,321 | 1,354 | +2.58% | 24,000 | 127億1270万 | +32.23% |
| 10/27 | 1,305 | 1,350 | 1,300 | 1,320 | +3.53% | 41,400 | 123億9348万 | +31.87% |
| 10/24 | 1,294 | 1,295 | 1,270 | 1,275 | -1.47% | 22,200 | 119億7097万 | +30.1% |
| 10/23 | 1,250 | 1,294 | 1,229 | 1,294 | +4.27% | 61,800 | 121億4936万 | +34.65% |
| 10/22 | 1,195 | 1,248 | 1,195 | 1,241 | +4.02% | 35,000 | 116億5174万 | +32.02% |
| 10/21 | 1,240 | 1,240 | 1,192 | 1,193 | -2.13% | 34,400 | 112億107万 | +29.25% |
| 10/20 | 1,249 | 1,249 | 1,201 | 1,219 | +2.52% | 29,200 | 114億4519万 | +34.55% |
| 10/17 | 1,168 | 1,189 | 1,160 | 1,189 | +2.15% | 36,100 | 111億6352万 | +33.75% |
| 10/16 | 1,197 | 1,215 | 1,140 | 1,164 | -2.76% | 55,500 | 109億2879万 | +33.33% |
| 10/15 | 1,200 | 1,208 | 1,151 | 1,197 | -1.8% | 58,700 | 112億3863万 | +39.51% |
| 10/14 | 1,140 | 1,280 | 1,090 | 1,219 | +0.74% | 186,400 | 114億4519万 | +44.77% |
| 10/10 | 1,249 | 1,720 | 1,200 | 1,210 | +10.1% | 1,323,700 | 113億6069万 | +46.84% |
| 10/09 | 1,099 | 1,099 | 1,099 | 1,099 | +15.81% | 53,900 | 103億1851万 | +36.18% |
| 10/08 | 949 | 949 | 949 | 949 | +18.77% | 9,800 | 89億1016万 | +19.52% |
| 10/07 | （IR情報）15:30 株主優待制度の変更(拡充)に関するお知らせ |
| 10/07 | 805 | 806 | 791 | 799 | -0.75% | 700 | 75億181万 | +1.52% |
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。
