| 2026 |
| 08/03 | 4,120 | 4,140 | 4,115 | 4,140 | +0.24% | 700 | 414億4140万 | +1.2% |
| 07/31 | 4,110 | 4,165 | 4,110 | 4,130 | +1.23% | 400 | 413億4130万 | +1.13% |
| 07/30 | 4,035 | 4,090 | 4,020 | 4,080 | +1.12% | 1,700 | 408億4080万 | +0.17% |
| 07/29 | 4,110 | 4,110 | 4,020 | 4,035 | -1.82% | 2,800 | 403億9035万 | -0.69% |
| 07/28 | 4,120 | 4,120 | 4,110 | 4,110 | -0.96% | 400 | 411億4110万 | +1.38% |
| 07/27 | 4,115 | 4,150 | 4,090 | 4,150 | +1.47% | 3,000 | 415億4150万 | +2.75% |
| 07/24 | 4,085 | 4,090 | 4,080 | 4,090 | +0.25% | 900 | 409億4090万 | +1.69% |
| 07/23 | 4,080 | 4,080 | 4,080 | 4,080 | +0.12% | 300 | 408億4080万 | +1.8% |
| 07/22 | 4,065 | 4,095 | 4,065 | 4,075 | -0.24% | 800 | 407億9075万 | +1.98% |
| 07/21 | 4,040 | 4,085 | 4,005 | 4,085 | +1.87% | 5,000 | 408億9085万 | +2.64% |
| 07/17 | 4,020 | 4,045 | 4,010 | 4,010 | -1.72% | 2,600 | 401億4010万 | +1.13% |
| 07/16 | 4,100 | 4,120 | 4,080 | 4,080 | -0.37% | 800 | 408億4080万 | +3.26% |
| 07/15 | 4,090 | 4,175 | 4,070 | 4,095 | +0.86% | 5,500 | 409億9095万 | +4.17% |
| 07/14 | 4,095 | 4,140 | 4,060 | 4,060 | +0.25% | 1,000 | 406億4060万 | +3.76% |
| 07/13 | 4,130 | 4,175 | 4,050 | 4,050 | -1.34% | 5,700 | 405億4050万 | +3.98% |
| 07/10 | 4,165 | 4,190 | 4,100 | 4,105 | -1.44% | 2,300 | 410億9105万 | +5.8% |
| 07/09 | 4,050 | 4,165 | 4,045 | 4,165 | +1.46% | 2,500 | 416億9165万 | +7.73% |
| 07/08 | 4,135 | 4,160 | 4,085 | 4,105 | -0.73% | 3,700 | 410億9105万 | +6.71% |
| 07/07 | 4,065 | 4,150 | 4,065 | 4,135 | +2.99% | 4,400 | 413億9135万 | +7.96% |
| 07/06 | 4,050 | 4,080 | 4,015 | 4,015 | -0.37% | 3,800 | 401億9015万 | +5.3% |
| 07/03 | 4,285 | 4,285 | 4,005 | 4,030 | -5.95% | 37,500 | 403億4030万 | +5.94% |
| 07/02 | 4,235 | 4,285 | 4,220 | 4,285 | +1.9% | 4,900 | 428億9285万 | +12.73% |
| 07/01 | 4,065 | 4,210 | 4,055 | 4,205 | +4.99% | 8,500 | 420億9205万 | +10.95% |
| 06/30 | 3,960 | 4,060 | 3,955 | 4,005 | +1.26% | 3,300 | 400億9005万 | +5.95% |
| 06/29 | 3,960 | 4,035 | 3,935 | 3,955 | 0% | 6,700 | 395億8955万 | +4.6% |
| 06/26 | 3,895 | 4,050 | 3,895 | 3,955 | +2.2% | 8,100 | 395億8955万 | +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 | 387億3870万 | +2.57% |
| 06/24 | 3,850 | 3,940 | 3,810 | 3,825 | +0.39% | 5,700 | 382億8825万 | +1.35% |
| 06/23 | 3,750 | 3,840 | 3,750 | 3,810 | +2.01% | 6,000 | 381億3810万 | +0.95% |
| 06/22 | 3,745 | 3,770 | 3,720 | 3,735 | +0.4% | 2,400 | 373億8735万 | -1.11% |
| 06/19 | 3,750 | 3,765 | 3,710 | 3,720 | -0.8% | 3,400 | 372億3720万 | -2.03% |
| 06/18 | 3,830 | 3,830 | 3,745 | 3,750 | -0.4% | 3,600 | 375億3750万 | -2.42% |
| 06/17 | 3,695 | 3,810 | 3,600 | 3,765 | +1.89% | 11,900 | 376億8765万 | -2.99% |
| 06/16 | 3,710 | 3,720 | 3,665 | 3,695 | -0.4% | 3,400 | 369億8695万 | -5.86% |
| 06/15 | 3,670 | 3,735 | 3,670 | 3,710 | +1.64% | 2,200 | 371億3710万 | -6.5% |
| 06/12 | 3,620 | 3,715 | 3,585 | 3,650 | +1.96% | 6,000 | 365億3650万 | -8.57% |
| 06/11 | 3,645 | 3,645 | 3,565 | 3,580 | -1.78% | 4,300 | 358億3580万 | -10.99% |
| 06/10 | 3,630 | 3,650 | 3,575 | 3,645 | +0.83% | 8,800 | 364億8645万 | -10.07% |
| 06/09 | 3,695 | 3,715 | 3,615 | 3,615 | -1.23% | 4,200 | 361億8615万 | -11.42% |
| 06/08 | 3,720 | 3,750 | 3,590 | 3,660 | -3.05% | 9,900 | 366億3660万 | -10.86% |
| 06/05 | 3,650 | 3,790 | 3,615 | 3,775 | +2.86% | 2,700 | 377億8775万 | -8.53% |
| 06/04 | 3,675 | 3,690 | 3,620 | 3,670 | -0.54% | 3,000 | 367億3670万 | -11.44% |
| 06/03 | 3,695 | 3,725 | 3,665 | 3,690 | -0.4% | 9,900 | 369億3690万 | -11.43% |
| 06/02 | 3,775 | 3,775 | 3,700 | 3,705 | -2.5% | 6,500 | 370億8705万 | -11.32% |
| 06/01 | 3,955 | 3,955 | 3,790 | 3,800 | -3.92% | 11,200 | 380億3800万 | -9.22% |
| 05/29 | 3,985 | 3,995 | 3,955 | 3,955 | -1.25% | 2,400 | 395億8955万 | -5.56% |
| 05/28 | 4,020 | 4,030 | 3,995 | 4,005 | +1.14% | 3,000 | 400億9005万 | -4.23% |
| 05/27 | 4,070 | 4,150 | 3,960 | 3,960 | -1.49% | 8,100 | 396億3960万 | -5.2% |
| 05/26 | 3,980 | 4,040 | 3,900 | 4,020 | +2.81% | 6,100 | 402億4020万 | -3.67% |
| 05/25 | 3,815 | 3,950 | 3,815 | 3,910 | +2.62% | 8,000 | 391億3910万 | -6.17% |
| 05/22 | 3,885 | 3,885 | 3,755 | 3,810 | -1.93% | 7,000 | 381億3810万 | -8.5% |
| 05/21 | 3,855 | 3,920 | 3,800 | 3,885 | +1.3% | 8,400 | 388億8885万 | -6.77% |
| 05/20 | 3,930 | 3,930 | 3,705 | 3,835 | -1.16% | 22,000 | 383億8835万 | -8.06% |
| 05/19 | 4,245 | 4,245 | 3,880 | 3,880 | -8.38% | 22,800 | 388億3880万 | -7.15% |
| 05/18 | 4,170 | 4,240 | 4,160 | 4,235 | -12.86% | 23,600 | 423億9235万 | +1.19% |
| 05/15 | （IR情報）16:00 会社分割による持株会社体制への移行に伴う吸収分割契約の締結、商号変更及び定款の一部変更(商号及び事業目的の変更)に関するお知らせ |
| 05/15 | （IR情報）15:55 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 4,710 | 4,870 | 4,645 | 4,860 | +3.18% | 15,800 | 486億4860万 | +16.38% |
| 05/14 | 4,850 | 4,850 | 4,675 | 4,710 | -3.38% | 10,000 | 471億4710万 | +13.63% |
| 05/13 | 4,700 | 4,980 | 4,700 | 4,875 | +2.52% | 12,100 | 487億9875万 | +18.33% |
| 05/12 | 4,445 | 4,900 | 4,415 | 4,755 | +10.07% | 30,000 | 475億9755万 | +16.37% |
| 05/11 | （IR情報）13:30 業績予想の修正及び配当予想の修正に関するお知らせ |
| 05/11 | 4,405 | 4,525 | 4,245 | 4,320 | -1.71% | 31,700 | 432億4320万 | +6.51% |
| 05/08 | 4,335 | 4,470 | 4,280 | 4,395 | +1.03% | 7,200 | 439億9395万 | +8.87% |
| 05/07 | 4,465 | 4,480 | 4,230 | 4,350 | +0.12% | 15,000 | 435億4350万 | +8.29% |
| 05/01 | 4,255 | 4,345 | 4,225 | 4,345 | +2.12% | 4,600 | 434億9345万 | +8.46% |
| 04/30 | 4,210 | 4,290 | 4,210 | 4,255 | +2.04% | 2,800 | 425億9255万 | +6.59% |
| 04/28 | 4,210 | 4,245 | 4,105 | 4,170 | -0.95% | 5,300 | 417億4170万 | +4.62% |
| 04/27 | 4,280 | 4,310 | 4,205 | 4,210 | 0% | 6,900 | 421億4210万 | +5.78% |
| 04/24 | 4,040 | 4,240 | 4,040 | 4,210 | +5.12% | 11,600 | 421億4210万 | +6.1% |
| 04/23 | 3,950 | 4,070 | 3,945 | 4,005 | +2.96% | 10,400 | 400億9005万 | +1.09% |
| 04/22 | 3,860 | 3,895 | 3,855 | 3,890 | +1.17% | 4,100 | 389億3890万 | -2.02% |
| 04/21 | 3,815 | 3,880 | 3,815 | 3,845 | +0.79% | 4,400 | 384億8845万 | -3.27% |
| 04/20 | 3,870 | 3,870 | 3,805 | 3,815 | -1.55% | 2,400 | 381億8815万 | -4.19% |
| 04/17 | 3,875 | 3,875 | 3,830 | 3,875 | 0% | 4,500 | 387億8875万 | -2.86% |
| 04/16 | 3,870 | 3,910 | 3,870 | 3,875 | +0.13% | 4,700 | 387億8875万 | -3.08% |
| 04/15 | 3,855 | 3,930 | 3,840 | 3,870 | +1.04% | 6,100 | 387億3870万 | -3.47% |
| 04/14 | 3,895 | 3,965 | 3,830 | 3,830 | -1.16% | 4,200 | 383億3830万 | -4.8% |
| 04/13 | 3,950 | 3,960 | 3,875 | 3,875 | -3.13% | 2,900 | 387億8875万 | -4.04% |
| 04/10 | 4,035 | 4,035 | 3,995 | 4,000 | -0.5% | 2,000 | 400億4000万 | -1.23% |
| 04/09 | 4,040 | 4,045 | 4,020 | 4,020 | -0.62% | 2,800 | 402億4020万 | -0.77% |
| 04/08 | 4,070 | 4,100 | 3,920 | 4,045 | +1% | 10,600 | 404億9045万 | -0.05% |
| 04/07 | 4,020 | 4,065 | 4,005 | 4,005 | -1.96% | 2,400 | 400億9005万 | -0.99% |
| 04/06 | 4,085 | 4,095 | 4,020 | 4,085 | 0% | 3,000 | 408億9085万 | +0.76% |
| 04/03 | 3,950 | 4,100 | 3,950 | 4,085 | +1.62% | 5,100 | 408億9085万 | +0.67% |
| 04/02 | 4,065 | 4,065 | 3,965 | 4,020 | +0.5% | 3,800 | 402億4020万 | -1.03% |
| 04/01 | 3,970 | 4,095 | 3,965 | 4,000 | +3.76% | 4,700 | 400億4000万 | -1.67% |
| 03/31 | 3,850 | 3,890 | 3,840 | 3,855 | -0.9% | 3,300 | 385億8855万 | -5.35% |
| 03/30 | 3,915 | 3,915 | 3,815 | 3,890 | -4.31% | 9,400 | 389億3890万 | -4.84% |
| 03/27 | （IR情報）13:00 会社分割による持株会社体制への移行準備開始及び子会社(分割準備会社)の設立に関するお知らせ |
| 03/27 | 3,960 | 4,075 | 3,920 | 4,065 | +1.37% | 3,700 | 406億9065万 | -0.95% |
| 03/26 | 4,180 | 4,180 | 4,005 | 4,010 | -1.96% | 4,300 | 401億4010万 | -2.5% |
| 03/25 | 4,025 | 4,115 | 4,025 | 4,090 | +1.74% | 5,700 | 409億4090万 | -0.82% |
| 03/24 | 4,125 | 4,125 | 3,980 | 4,020 | +2.68% | 4,300 | 402億4020万 | -2.69% |
| 03/23 | 4,005 | 4,040 | 3,875 | 3,915 | -3.93% | 11,000 | 391億8915万 | -5.37% |
| 03/19 | 4,130 | 4,130 | 4,035 | 4,075 | -2.98% | 3,600 | 407億9075万 | -1.9% |
| 03/18 | 4,045 | 4,220 | 4,045 | 4,200 | +5% | 3,400 | 420億4200万 | +0.89% |
| 03/17 | 4,015 | 4,035 | 3,975 | 4,000 | -0.62% | 3,700 | 400億4000万 | -4.01% |
| 03/16 | 3,990 | 4,050 | 3,960 | 4,025 | +0.63% | 7,500 | 402億9025万 | -3.69% |
| 03/13 | 4,025 | 4,070 | 3,970 | 4,000 | -2.32% | 10,500 | 400億4000万 | -4.63% |
| 03/12 | 4,080 | 4,160 | 4,080 | 4,095 | -1.09% | 3,100 | 409億9095万 | -2.66% |
| 03/11 | 4,240 | 4,240 | 4,140 | 4,140 | -2.36% | 4,200 | 414億4140万 | -1.78% |
| 03/10 | 4,245 | 4,245 | 4,120 | 4,240 | +1.19% | 4,300 | 424億4240万 | +0.55% |
| 03/09 | 3,980 | 4,200 | 3,970 | 4,190 | 0% | 9,100 | 419億4190万 | -0.62% |
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。
