| 2026 |
| 10/27 | 4,105 | 4,105 | 4,070 | 4,095 | -0.61% | 900 | - | +0.02% |
| 10/26 | 4,025 | 4,120 | 4,025 | 4,120 | +1.73% | 500 | - | +0.66% |
| 10/23 | 4,040 | 4,070 | 4,015 | 4,050 | +0.25% | 3,200 | - | -1.1% |
| 10/22 | 4,060 | 4,150 | 4,025 | 4,040 | -1.22% | 6,600 | - | -1.51% |
| 10/21 | 4,015 | 4,090 | 4,000 | 4,090 | +2.25% | 5,400 | - | -0.51% |
| 10/20 | 4,050 | 4,050 | 4,000 | 4,000 | -0.87% | 1,700 | - | -2.84% |
| 10/19 | 3,975 | 4,100 | 3,975 | 4,035 | +1.77% | 2,400 | - | -2.32% |
| 10/16 | 3,970 | 3,970 | 3,965 | 3,965 | +1.28% | 300 | - | -4.37% |
| 10/15 | 3,960 | 3,960 | 3,910 | 3,915 | -0.76% | 1,000 | - | -5.96% |
| 10/14 | 3,955 | 3,955 | 3,945 | 3,945 | -0.25% | 400 | - | -5.67% |
| 10/13 | 3,980 | 3,980 | 3,925 | 3,955 | -0.63% | 3,100 | - | -5.81% |
| 10/09 | 4,020 | 4,020 | 3,940 | 3,980 | -1.49% | 1,300 | - | -5.62% |
| 10/08 | 4,045 | 4,055 | 4,015 | 4,040 | -0.37% | 1,300 | - | -4.58% |
| 10/07 | 4,085 | 4,105 | 4,055 | 4,055 | -0.73% | 1,200 | - | -4.57% |
| 10/06 | 4,060 | 4,100 | 4,030 | 4,085 | +0.37% | 1,600 | - | -4.13% |
| 10/05 | 4,100 | 4,100 | 4,070 | 4,070 | -1.57% | 200 | - | -4.8% |
| 10/02 | 4,175 | 4,175 | 4,060 | 4,135 | -0.96% | 3,700 | - | -3.57% |
| 10/01 | 4,200 | 4,200 | 4,010 | 4,175 | -1.07% | 5,500 | - | -2.77% |
| 09/30 | 4,205 | 4,250 | 4,195 | 4,220 | +0.36% | 3,900 | - | -1.79% |
| 09/29 | 4,200 | 4,210 | 4,130 | 4,205 | -1.87% | 1,300 | - | -2.16% |
| 09/28 | 4,245 | 4,325 | 4,210 | 4,285 | +0.47% | 1,900 | - | -0.28% |
| 09/25 | 4,285 | 4,285 | 4,200 | 4,265 | -0.47% | 4,300 | - | -0.61% |
| 09/24 | 4,160 | 4,285 | 4,160 | 4,285 | +3.25% | 1,900 | - | -0.09% |
| 09/18 | 4,200 | 4,200 | 4,150 | 4,150 | -1.07% | 700 | - | -3.15% |
| 09/17 | 4,085 | 4,195 | 4,085 | 4,195 | +3.07% | 2,600 | - | -2.12% |
| 09/16 | 4,135 | 4,205 | 4,070 | 4,070 | -2.05% | 6,000 | - | -5% |
| 09/15 | 4,240 | 4,240 | 4,000 | 4,155 | -2.12% | 10,100 | - | -3.08% |
| 09/14 | 4,245 | 4,245 | 4,245 | 4,245 | 0% | 100 | - | -1% |
| 09/11 | 4,190 | 4,245 | 4,190 | 4,245 | -0.35% | 800 | - | -1% |
| 09/10 | 4,350 | 4,350 | 4,255 | 4,260 | -2.07% | 2,100 | - | -0.54% |
| 09/09 | 4,350 | 4,375 | 4,295 | 4,350 | -0.91% | 3,400 | - | +1.71% |
| 09/08 | 4,395 | 4,400 | 4,360 | 4,390 | 0% | 3,600 | - | +2.88% |
| 09/07 | 4,405 | 4,405 | 4,390 | 4,390 | -0.34% | 300 | - | +3.12% |
| 09/04 | 4,385 | 4,405 | 4,340 | 4,405 | +1.15% | 2,700 | - | +3.72% |
| 09/03 | 4,350 | 4,400 | 4,350 | 4,355 | -1.14% | 1,900 | - | +2.86% |
| 09/02 | 4,410 | 4,410 | 4,300 | 4,405 | -0.11% | 2,300 | - | +4.36% |
| 09/01 | 4,410 | 4,410 | 4,370 | 4,410 | 0% | 1,200 | - | +4.78% |
| 08/31 | （IR情報）14:00 代表取締役の異動および社長業務の代行に関するお知らせならびに持株会社体制移行に伴う役員体制の決定に関するお知らせ |
| 08/31 | 4,345 | 4,410 | 4,335 | 4,410 | +0.92% | 2,900 | - | +5.03% |
| 08/28 | 4,370 | 4,370 | 4,370 | 4,370 | -1.13% | 300 | - | +4.4% |
| 08/27 | 4,400 | 4,460 | 4,400 | 4,420 | +0.45% | 3,200 | - | +5.89% |
| 08/26 | 4,305 | 4,450 | 4,300 | 4,400 | +2.44% | 5,500 | - | +5.74% |
| 08/25 | 4,255 | 4,300 | 4,255 | 4,295 | +1.06% | 900 | - | +3.54% |
| 08/24 | 4,250 | 4,330 | 4,235 | 4,250 | 0% | 3,900 | - | +2.73% |
| 08/21 | 4,125 | 4,270 | 4,125 | 4,250 | +2.16% | 5,300 | - | +2.91% |
| 08/20 | 4,155 | 4,160 | 4,125 | 4,160 | +0.12% | 3,300 | - | +0.87% |
| 08/19 | 4,200 | 4,205 | 4,150 | 4,155 | -1.42% | 2,300 | - | +0.85% |
| 08/18 | 4,175 | 4,300 | 4,175 | 4,215 | +0.96% | 3,700 | - | +2.43% |
| 08/17 | 4,170 | 4,200 | 4,150 | 4,175 | +0.24% | 2,200 | - | +1.56% |
| 08/14 | 4,145 | 4,165 | 4,135 | 4,165 | +0.36% | 1,100 | - | +1.31% |
| 08/13 | 4,170 | 4,170 | 4,105 | 4,150 | -0.24% | 3,000 | - | +1.02% |
| 08/12 | 4,170 | 4,175 | 4,160 | 4,160 | -0.12% | 1,300 | - | +1.27% |
| 08/10 | 4,260 | 4,260 | 4,165 | 4,165 | -2.23% | 3,300 | - | +1.54% |
| 08/07 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 4,120 | 4,260 | 4,115 | 4,260 | +3.52% | 14,700 | - | +4% |
| 08/06 | 4,175 | 4,175 | 4,115 | 4,115 | +0.24% | 1,400 | - | +0.44% |
| 08/05 | 4,105 | 4,145 | 4,090 | 4,105 | 0% | 2,000 | - | +0.1% |
| 08/04 | 4,070 | 4,125 | 4,070 | 4,105 | -0.85% | 3,200 | - | +0.2% |
| 08/03 | 4,120 | 4,140 | 4,115 | 4,140 | +0.24% | 700 | - | +1.2% |
| 07/31 | 4,110 | 4,165 | 4,110 | 4,130 | +1.23% | 400 | - | +1.13% |
| 07/30 | 4,035 | 4,090 | 4,020 | 4,080 | +1.12% | 1,700 | - | +0.17% |
| 07/29 | 4,110 | 4,110 | 4,020 | 4,035 | -1.82% | 2,800 | - | -0.69% |
| 07/28 | 4,120 | 4,120 | 4,110 | 4,110 | -0.96% | 400 | - | +1.38% |
| 07/27 | 4,115 | 4,150 | 4,090 | 4,150 | +1.47% | 3,000 | - | +2.75% |
| 07/24 | 4,085 | 4,090 | 4,080 | 4,090 | +0.25% | 900 | - | +1.69% |
| 07/23 | 4,080 | 4,080 | 4,080 | 4,080 | +0.12% | 300 | - | +1.8% |
| 07/22 | 4,065 | 4,095 | 4,065 | 4,075 | -0.24% | 800 | - | +1.98% |
| 07/21 | 4,040 | 4,085 | 4,005 | 4,085 | +1.87% | 5,000 | - | +2.64% |
| 07/17 | 4,020 | 4,045 | 4,010 | 4,010 | -1.72% | 2,600 | - | +1.13% |
| 07/16 | 4,100 | 4,120 | 4,080 | 4,080 | -0.37% | 800 | - | +3.26% |
| 07/15 | 4,090 | 4,175 | 4,070 | 4,095 | +0.86% | 5,500 | - | +4.17% |
| 07/14 | 4,095 | 4,140 | 4,060 | 4,060 | +0.25% | 1,000 | - | +3.76% |
| 07/13 | 4,130 | 4,175 | 4,050 | 4,050 | -1.34% | 5,700 | - | +3.98% |
| 07/10 | 4,165 | 4,190 | 4,100 | 4,105 | -1.44% | 2,300 | - | +5.8% |
| 07/09 | 4,050 | 4,165 | 4,045 | 4,165 | +1.46% | 2,500 | - | +7.73% |
| 07/08 | 4,135 | 4,160 | 4,085 | 4,105 | -0.73% | 3,700 | - | +6.71% |
| 07/07 | 4,065 | 4,150 | 4,065 | 4,135 | +2.99% | 4,400 | - | +7.96% |
| 07/06 | 4,050 | 4,080 | 4,015 | 4,015 | -0.37% | 3,800 | - | +5.3% |
| 07/03 | 4,285 | 4,285 | 4,005 | 4,030 | -5.95% | 37,500 | - | +5.94% |
| 07/02 | 4,235 | 4,285 | 4,220 | 4,285 | +1.9% | 4,900 | - | +12.73% |
| 07/01 | 4,065 | 4,210 | 4,055 | 4,205 | +4.99% | 8,500 | - | +10.95% |
| 06/30 | 3,960 | 4,060 | 3,955 | 4,005 | +1.26% | 3,300 | - | +5.95% |
| 06/29 | 3,960 | 4,035 | 3,935 | 3,955 | 0% | 6,700 | - | +4.6% |
| 06/26 | 3,895 | 4,050 | 3,895 | 3,955 | +2.2% | 8,100 | - | +4.66% |
| 06/25 | （5%ルール）藤井産業取引先持株会理事長森田登（8.04%） |
| 06/25 | （5%ルール）藤井産業取引先持株会理事長北井秀樹（0%） |
| 06/25 | 3,835 | 3,940 | 3,835 | 3,870 | +1.18% | 2,400 | - | +2.57% |
| 06/24 | 3,850 | 3,940 | 3,810 | 3,825 | +0.39% | 5,700 | - | +1.35% |
| 06/23 | 3,750 | 3,840 | 3,750 | 3,810 | +2.01% | 6,000 | - | +0.95% |
| 06/22 | 3,745 | 3,770 | 3,720 | 3,735 | +0.4% | 2,400 | - | -1.11% |
| 06/19 | 3,750 | 3,765 | 3,710 | 3,720 | -0.8% | 3,400 | - | -2.03% |
| 06/18 | 3,830 | 3,830 | 3,745 | 3,750 | -0.4% | 3,600 | - | -2.42% |
| 06/17 | 3,695 | 3,810 | 3,600 | 3,765 | +1.89% | 11,900 | - | -2.99% |
| 06/16 | 3,710 | 3,720 | 3,665 | 3,695 | -0.4% | 3,400 | - | -5.86% |
| 06/15 | 3,670 | 3,735 | 3,670 | 3,710 | +1.64% | 2,200 | - | -6.5% |
| 06/12 | 3,620 | 3,715 | 3,585 | 3,650 | +1.96% | 6,000 | - | -8.57% |
| 06/11 | 3,645 | 3,645 | 3,565 | 3,580 | -1.78% | 4,300 | - | -10.99% |
| 06/10 | 3,630 | 3,650 | 3,575 | 3,645 | +0.83% | 8,800 | - | -10.07% |
| 06/09 | 3,695 | 3,715 | 3,615 | 3,615 | -1.23% | 4,200 | - | -11.42% |
| 06/08 | 3,720 | 3,750 | 3,590 | 3,660 | -3.05% | 9,900 | - | -10.86% |
| 06/05 | 3,650 | 3,790 | 3,615 | 3,775 | +2.86% | 2,700 | - | -8.53% |
| 06/04 | 3,675 | 3,690 | 3,620 | 3,670 | -0.54% | 3,000 | - | -11.44% |
| 06/03 | 3,695 | 3,725 | 3,665 | 3,690 | -0.4% | 9,900 | - | -11.43% |
| 06/02 | 3,775 | 3,775 | 3,700 | 3,705 | -2.5% | 6,500 | - | -11.32% |
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。
