| 2026 |
| 03/06 | 477 | 480 | 477 | 480 | +0.42% | 1,600 | 48億5612万 | +1.27% |
| 03/05 | 480 | 480 | 470 | 478 | -1.85% | 14,300 | 48億3588万 | +1.06% |
| 03/04 | 489 | 490 | 475 | 487 | -3.94% | 9,400 | 49億2693万 | +2.96% |
| 03/03 | 505 | 507 | 488 | 507 | -0.59% | 6,400 | 51億2927万 | +7.42% |
| 03/02 | 492 | 510 | 486 | 510 | +3.66% | 3,100 | 51億5962万 | +8.28% |
| 02/27 | 488 | 505 | 485 | 492 | +0.82% | 3,300 | 49億7752万 | +4.9% |
| 02/26 | 488 | 489 | 488 | 488 | 0% | 2,400 | 49億3705万 | +4.27% |
| 02/25 | 488 | 493 | 480 | 488 | +2.95% | 8,600 | 49億3705万 | +4.5% |
| 02/24 | 472 | 486 | 472 | 474 | +0.42% | 10,600 | 47億9541万 | +1.72% |
| 02/20 | 473 | 474 | 472 | 472 | -0.21% | 4,500 | 47億7518万 | +1.29% |
| 02/19 | 470 | 473 | 468 | 473 | +0.64% | 5,500 | 47億8530万 | +1.5% |
| 02/18 | 470 | 470 | 468 | 470 | 0% | 3,700 | 47億5495万 | +1.08% |
| 02/17 | 467 | 470 | 467 | 470 | +0.64% | 600 | 47億5495万 | +1.08% |
| 02/16 | 470 | 472 | 465 | 467 | +0.43% | 6,100 | 47億2460万 | +0.43% |
| 02/13 | 474 | 474 | 465 | 465 | 0% | 1,200 | 47億436万 | 0% |
| 02/12 | （IR情報）16:00 機構改革・会社人事に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年3月期連結業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 470 | 472 | 465 | 465 | -0.21% | 8,600 | 47億436万 | 0% |
| 02/10 | 466 | 470 | 466 | 466 | 0% | 1,100 | 47億1448万 | 0% |
| 02/09 | 470 | 470 | 466 | 466 | 0% | 9,700 | 47億1448万 | 0% |
| 02/06 | 468 | 470 | 466 | 466 | 0% | 1,600 | 47億1448万 | 0% |
| 02/05 | 468 | 469 | 466 | 466 | +0.22% | 1,400 | 47億1448万 | 0% |
| 02/04 | 465 | 468 | 458 | 465 | +1.75% | 3,600 | 47億436万 | -0.21% |
| 02/03 | 458 | 466 | 457 | 457 | -0.87% | 4,800 | 46億2343万 | -1.72% |
| 02/02 | 463 | 465 | 459 | 461 | +0.88% | 4,700 | 46億6389万 | -0.86% |
| 01/30 | 456 | 465 | 456 | 457 | -0.44% | 5,600 | 46億2343万 | -1.72% |
| 01/29 | 465 | 465 | 459 | 459 | -1.29% | 4,800 | 46億4366万 | -1.29% |
| 01/28 | 466 | 467 | 465 | 465 | -0.43% | 2,400 | 47億436万 | 0% |
| 01/27 | 468 | 470 | 466 | 467 | -0.21% | 3,300 | 47億2460万 | +0.65% |
| 01/26 | 469 | 469 | 468 | 468 | 0% | 2,600 | 47億3471万 | +0.86% |
| 01/23 | 468 | 469 | 467 | 468 | +0.21% | 2,300 | 47億3471万 | +1.08% |
| 01/22 | 467 | 472 | 467 | 467 | 0% | 11,300 | 47億2460万 | +1.08% |
| 01/21 | 468 | 472 | 467 | 467 | -0.21% | 5,800 | 47億2460万 | +1.08% |
| 01/20 | 468 | 471 | 467 | 468 | 0% | 3,200 | 47億3471万 | +1.52% |
| 01/19 | 469 | 470 | 468 | 468 | -0.43% | 2,300 | 47億3471万 | +1.74% |
| 01/16 | 467 | 470 | 467 | 470 | +0.86% | 1,300 | 47億5495万 | +2.4% |
| 01/15 | 465 | 468 | 465 | 466 | +0.65% | 4,500 | 47億1448万 | +1.53% |
| 01/14 | 465 | 466 | 462 | 463 | -0.64% | 3,200 | 46億8413万 | +1.09% |
| 01/13 | 467 | 467 | 461 | 466 | +0.22% | 5,200 | 47億1448万 | +1.75% |
| 01/09 | 465 | 465 | 461 | 465 | -0.21% | 4,700 | 47億436万 | +1.75% |
| 01/08 | 475 | 475 | 466 | 466 | -1.06% | 8,900 | 47億1448万 | +2.19% |
| 01/07 | 470 | 473 | 470 | 471 | 0% | 2,300 | 47億6506万 | +3.29% |
| 01/06 | 469 | 471 | 469 | 471 | +1.07% | 2,600 | 47億6506万 | +3.52% |
| 01/05 | 470 | 470 | 461 | 466 | -0.85% | 6,400 | 47億1448万 | +2.64% |
| 2025 |
| 12/30 | 462 | 480 | 460 | 470 | +0.86% | 4,200 | 47億5495万 | +3.75% |
| 12/29 | 463 | 470 | 463 | 466 | +0.87% | 2,600 | 47億1448万 | +2.87% |
| 12/26 | 462 | 466 | 461 | 462 | +0.22% | 4,800 | 46億7401万 | +2.21% |
| 12/25 | 459 | 462 | 459 | 461 | +0.44% | 2,600 | 46億6389万 | +2.22% |
| 12/24 | 458 | 459 | 458 | 459 | +0.22% | 600 | 46億4366万 | +1.77% |
| 12/23 | 455 | 460 | 455 | 458 | +0.66% | 6,600 | 46億3354万 | +1.78% |
| 12/22 | 451 | 456 | 451 | 455 | +0.89% | 12,600 | 46億319万 | +1.11% |
| 12/19 | 452 | 453 | 451 | 451 | +0.22% | 2,300 | 45億6272万 | +0.22% |
| 12/18 | 450 | 450 | 450 | 450 | 0% | 3,400 | 45億5261万 | 0% |
| 12/17 | 451 | 451 | 450 | 450 | 0% | 1,800 | 45億5261万 | 0% |
| 12/16 | 453 | 455 | 446 | 450 | -0.88% | 3,200 | 45億5261万 | +0.22% |
| 12/15 | 455 | 455 | 450 | 454 | +1.34% | 2,500 | 45億9308万 | +1.11% |
| 12/12 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2025年11月12日) |
| 12/12 | 448 | 448 | 448 | 448 | -0.22% | 100 | 45億3237万 | -0.22% |
| 12/11 | 445 | 449 | 444 | 449 | +0.9% | 3,700 | 45億4249万 | +0.22% |
| 12/10 | 454 | 457 | 445 | 445 | -1.98% | 6,100 | 45億202万 | -0.67% |
| 12/09 | 455 | 455 | 454 | 454 | +0.22% | 1,300 | 45億9308万 | +1.34% |
| 12/08 | 453 | 460 | 452 | 453 | +0.22% | 2,600 | 45億8296万 | +1.12% |
| 12/05 | 452 | 452 | 452 | 452 | 0% | 200 | 45億7284万 | +1.12% |
| 12/04 | 452 | 452 | 449 | 452 | +0.22% | 300 | 45億7284万 | +1.12% |
| 12/03 | 447 | 451 | 447 | 451 | +1.12% | 2,500 | 45億6272万 | +0.89% |
| 12/02 | 449 | 453 | 446 | 446 | -0.45% | 1,700 | 45億1214万 | 0% |
| 12/01 | 452 | 453 | 446 | 448 | -0.88% | 6,600 | 45億3237万 | +0.45% |
| 11/28 | 451 | 452 | 451 | 452 | +0.22% | 1,700 | 45億7284万 | +1.35% |
| 11/27 | 451 | 451 | 450 | 451 | +0.22% | 600 | 45億6272万 | +1.12% |
| 11/26 | 450 | 450 | 450 | 450 | +0.22% | 600 | 45億5261万 | +0.9% |
| 11/25 | 449 | 449 | 449 | 449 | 0% | 2,500 | 45億4249万 | +0.67% |
| 11/21 | 449 | 449 | 449 | 449 | 0% | 800 | 45億4249万 | +0.9% |
| 11/20 | 447 | 450 | 447 | 449 | +0.45% | 1,600 | 45億4249万 | +0.9% |
| 11/19 | 448 | 453 | 447 | 447 | -0.45% | 1,400 | 45億2226万 | +0.45% |
| 11/18 | 449 | 449 | 449 | 449 | 0% | 400 | 45億4249万 | +0.9% |
| 11/17 | 449 | 449 | 449 | 449 | 0% | 300 | 45億4249万 | +0.9% |
| 11/14 | 448 | 453 | 446 | 449 | +0.45% | 3,300 | 45億4249万 | +0.9% |
| 11/13 | 449 | 449 | 447 | 447 | -0.45% | 1,400 | 45億2226万 | +0.45% |
| 11/12 | （5%ルール）王子エフテックス（5.3%）王子物流（0.35%） |
| 11/12 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 11/12 | 444 | 449 | 444 | 449 | +1.13% | 1,600 | 45億4249万 | +0.9% |
| 11/11 | （IR情報）16:50 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 | （IR情報）16:50 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/11 | 444 | 444 | 444 | 444 | 0% | 100 | 44億9191万 | -0.22% |
| 11/10 | 443 | 444 | 443 | 444 | +0.91% | 300 | 44億9191万 | -0.22% |
| 11/06 | 441 | 441 | 440 | 440 | -0.45% | 600 | 44億5144万 | -1.12% |
| 11/05 | 443 | 443 | 442 | 442 | 0% | 1,500 | 44億7167万 | -0.67% |
| 11/04 | 443 | 443 | 442 | 442 | 0% | 200 | 44億7167万 | -0.67% |
| 10/31 | 441 | 442 | 441 | 442 | -0.23% | 2,000 | 44億7167万 | -0.67% |
| 10/30 | 440 | 444 | 440 | 443 | +0.68% | 1,000 | 44億8179万 | -0.67% |
| 10/29 | 442 | 442 | 440 | 440 | -0.45% | 3,400 | 44億5144万 | -1.35% |
| 10/28 | 450 | 451 | 442 | 442 | -1.56% | 6,000 | 44億7167万 | -0.9% |
| 10/27 | 449 | 450 | 449 | 449 | 0% | 2,600 | 45億4249万 | +0.67% |
| 10/24 | 449 | 449 | 449 | 449 | +0.67% | 100 | 45億4249万 | +0.67% |
| 10/23 | 446 | 446 | 446 | 446 | +0.22% | 100 | 45億1214万 | 0% |
| 10/22 | 444 | 446 | 444 | 445 | +0.23% | 4,000 | 45億202万 | -0.22% |
| 10/21 | 445 | 449 | 444 | 444 | -0.22% | 1,200 | 44億9191万 | -0.45% |
| 10/20 | 442 | 445 | 442 | 445 | 0% | 1,700 | 45億202万 | -0.22% |
| 10/17 | 445 | 445 | 445 | 445 | +0.68% | 200 | 45億202万 | -0.22% |
| 10/16 | 441 | 443 | 441 | 442 | -0.23% | 700 | 44億7167万 | -0.9% |
| 10/15 | 441 | 444 | 441 | 443 | -0.23% | 1,400 | 44億8179万 | -0.89% |
| 10/14 | 444 | 444 | 444 | 444 | -0.89% | 400 | 44億9191万 | -0.67% |
| 10/10 | 449 | 449 | 448 | 448 | -0.22% | 200 | 45億3237万 | +0.22% |
| 10/09 | 450 | 450 | 449 | 449 | 0% | 400 | 45億4249万 | +0.45% |
| 10/08 | 449 | 449 | 449 | 449 | 0% | 300 | 45億4249万 | +0.45% |
| 10/07 | 447 | 455 | 447 | 449 | +0.67% | 2,200 | 45億4249万 | +0.45% |
| 10/06 | 453 | 455 | 446 | 446 | 0% | 2,600 | 45億1214万 | -0.22% |
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。
