| 2026 |
| 03/09 | 1,170 | 1,172 | 1,160 | 1,166 | +0.17% | 4,600 | 127億8032万 | -2.67% |
| 03/06 | 1,169 | 1,172 | 1,163 | 1,164 | -0.51% | 2,500 | 127億5840万 | -2.92% |
| 03/05 | 1,165 | 1,180 | 1,165 | 1,170 | +0.78% | 1,900 | 128億2416万 | -2.5% |
| 03/04 | 1,179 | 1,179 | 1,161 | 1,161 | -1.53% | 8,200 | 127億2551万 | -3.33% |
| 03/03 | 1,176 | 1,183 | 1,175 | 1,179 | 0% | 4,700 | 129億2281万 | -2% |
| 03/02 | 1,182 | 1,187 | 1,178 | 1,179 | -0.67% | 9,300 | 129億2281万 | -2.08% |
| 02/27 | 1,192 | 1,196 | 1,178 | 1,187 | -0.34% | 7,400 | 130億1049万 | -1.49% |
| 02/26 | 1,191 | 1,209 | 1,190 | 1,191 | -2.06% | 11,300 | 130億5434万 | -1.24% |
| 02/25 | 1,217 | 1,219 | 1,215 | 1,216 | 0% | 14,500 | 133億2836万 | +0.75% |
| 02/24 | 1,219 | 1,220 | 1,215 | 1,216 | -0.08% | 19,500 | 133億2836万 | +0.83% |
| 02/20 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/20 | 1,212 | 1,217 | 1,211 | 1,217 | +0.25% | 5,200 | 133億3932万 | +1% |
| 02/19 | 1,208 | 1,215 | 1,206 | 1,214 | +0.41% | 4,000 | 133億644万 | +0.91% |
| 02/18 | 1,213 | 1,218 | 1,205 | 1,209 | -0.41% | 12,900 | 132億5163万 | +0.58% |
| 02/17 | 1,215 | 1,216 | 1,213 | 1,214 | +0.08% | 5,400 | 133億644万 | +1.08% |
| 02/16 | 1,214 | 1,215 | 1,213 | 1,213 | -0.08% | 4,600 | 132億9548万 | +1.08% |
| 02/13 | 1,212 | 1,214 | 1,211 | 1,214 | +0.17% | 2,500 | 133億644万 | +1.25% |
| 02/12 | 1,210 | 1,212 | 1,210 | 1,212 | +0.17% | 6,500 | 132億8451万 | +1.25% |
| 02/10 | 1,207 | 1,210 | 1,205 | 1,210 | +0.25% | 6,600 | 132億6259万 | +1.17% |
| 02/09 | 1,201 | 1,207 | 1,201 | 1,207 | +0.5% | 7,700 | 132億2971万 | +1% |
| 02/06 | 1,202 | 1,203 | 1,200 | 1,201 | -0.08% | 4,400 | 131億6395万 | +0.59% |
| 02/05 | 1,202 | 1,202 | 1,200 | 1,202 | 0% | 3,600 | 131億7491万 | +0.75% |
| 02/04 | 1,202 | 1,202 | 1,198 | 1,202 | 0% | 3,200 | 131億7491万 | +0.92% |
| 02/03 | 1,203 | 1,203 | 1,198 | 1,202 | -0.08% | 5,500 | 131億7491万 | +1.01% |
| 02/02 | 1,204 | 1,205 | 1,195 | 1,203 | +0.59% | 6,500 | 131億8587万 | +1.26% |
| 01/30 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 01/30 | 1,195 | 1,204 | 1,195 | 1,196 | +0.08% | 3,400 | 131億914万 | +0.84% |
| 01/29 | 1,207 | 1,207 | 1,192 | 1,195 | 0% | 5,600 | 130億9818万 | +0.84% |
| 01/28 | 1,200 | 1,202 | 1,190 | 1,195 | -0.42% | 8,800 | 130億9818万 | +1.01% |
| 01/27 | 1,209 | 1,209 | 1,197 | 1,200 | -0.17% | 7,100 | 131億5299万 | +1.52% |
| 01/26 | 1,210 | 1,210 | 1,201 | 1,202 | -0.41% | 8,000 | 131億7491万 | +1.86% |
| 01/23 | 1,200 | 1,207 | 1,198 | 1,207 | +0.33% | 6,500 | 132億2971万 | +2.46% |
| 01/22 | （5%ルール）山澤廣（1.88%）ヤマザワ・エージェンシー（4.39%）ヤマザワ産業（7.61%）ヤマザワ興産（4.48%）ヤマザワホーム（4.45%）ヤマザワコーポレーション（4.85%） |
| 01/22 | 1,202 | 1,210 | 1,202 | 1,203 | +0.17% | 3,800 | 131億8587万 | +2.3% |
| 01/21 | 1,215 | 1,215 | 1,197 | 1,201 | -1.23% | 15,200 | 131億6395万 | +2.3% |
| 01/20 | 1,206 | 1,216 | 1,202 | 1,216 | +0.83% | 9,300 | 133億2836万 | +3.75% |
| 01/19 | 1,188 | 1,212 | 1,187 | 1,206 | +2.12% | 24,300 | 132億1875万 | +3.08% |
| 01/16 | 1,176 | 1,182 | 1,176 | 1,181 | +0.25% | 1,900 | 129億4473万 | +1.11% |
| 01/15 | 1,181 | 1,184 | 1,176 | 1,178 | -0.93% | 11,700 | 129億1185万 | +1.03% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,187 | 1,189 | 1,179 | 1,189 | +0.59% | 13,500 | 130億3242万 | +2.06% |
| 01/13 | （自社株買い）取締役会(2025年10月29日)での決議状況(取得期間2025年10月30日～2026年1月31日) |
| 01/13 | 1,185 | 1,187 | 1,182 | 1,182 | -0.17% | 13,700 | 129億5569万 | +1.55% |
| 01/09 | 1,182 | 1,184 | 1,180 | 1,184 | +0.17% | 4,700 | 129億7761万 | +1.81% |
| 01/08 | 1,182 | 1,184 | 1,182 | 1,182 | +0.08% | 9,000 | 129億5569万 | +1.81% |
| 01/07 | 1,183 | 1,183 | 1,181 | 1,181 | 0% | 8,500 | 129億4473万 | +1.81% |
| 01/06 | 1,180 | 1,183 | 1,179 | 1,181 | +0.08% | 14,600 | 129億4473万 | +1.9% |
| 01/05 | 1,177 | 1,181 | 1,173 | 1,180 | +0.77% | 8,000 | 129億3377万 | +1.9% |
| 2025 |
| 12/30 | 1,176 | 1,176 | 1,169 | 1,171 | -0.43% | 2,200 | 128億3512万 | +1.3% |
| 12/29 | 1,167 | 1,176 | 1,165 | 1,176 | +0.94% | 9,100 | 128億8993万 | +1.73% |
| 12/26 | （5%ルール）ヤマザワ興産（4.48%）山澤廣（3.71%）ヤマザワ産業（5.79%）ヤマザワ・エージェンシー（4.39%）ヤマザワホーム（4.45%）ヤマザワコーポレーション（4.85%） |
| 12/26 | 1,160 | 1,166 | 1,160 | 1,165 | +0.17% | 7,000 | 127億6936万 | +0.87% |
| 12/25 | 1,160 | 1,163 | 1,160 | 1,163 | +0.26% | 2,700 | 127億4743万 | +0.78% |
| 12/24 | 1,162 | 1,165 | 1,160 | 1,160 | -0.43% | 13,000 | 127億1455万 | +0.61% |
| 12/23 | 1,159 | 1,165 | 1,159 | 1,165 | +0.52% | 5,600 | 127億6936万 | +1.04% |
| 12/22 | 1,165 | 1,165 | 1,159 | 1,159 | 0% | 7,900 | 127億359万 | +0.61% |
| 12/19 | 1,162 | 1,162 | 1,159 | 1,159 | -0.09% | 7,200 | 127億359万 | +0.7% |
| 12/18 | 1,155 | 1,160 | 1,155 | 1,160 | +0.43% | 5,300 | 127億1455万 | +0.87% |
| 12/17 | 1,155 | 1,155 | 1,152 | 1,155 | +0.09% | 4,100 | 126億5975万 | +0.43% |
| 12/16 | 1,155 | 1,155 | 1,153 | 1,154 | +0.09% | 2,600 | 126億4879万 | +0.44% |
| 12/15 | 1,155 | 1,155 | 1,151 | 1,153 | +0.09% | 3,800 | 126億3783万 | +0.44% |
| 12/12 | （自社株買い）取締役会(2025年10月29日)での決議状況(取得期間2025年10月30日～2026年1月31日) |
| 12/12 | 1,152 | 1,154 | 1,151 | 1,152 | -0.17% | 2,800 | 126億2687万 | +0.35% |
| 12/11 | 1,154 | 1,154 | 1,152 | 1,154 | +0.09% | 1,400 | 126億4879万 | +0.52% |
| 12/10 | （5%ルール）ヤマザワ興産（9.23%）山澤廣（3.71%）ヤマザワコーポレーション（4.85%）ヤマザワ・エージェンシー（4.39%）ヤマザワホーム（4.45%）ヤマザワ産業（5.79%） |
| 12/10 | 1,154 | 1,154 | 1,150 | 1,153 | 0% | 4,900 | 126億3783万 | +0.52% |
| 12/09 | （5%ルール）ヤマザワホーム（4.45%）ヤマザワ・エージェンシー（4.39%）山澤進（0%）ヤマザワコーポレーション（4.85%）ヤマザワ興産（9.23%）山澤廣（3.71%）ヤマザワ産業（5.79%） |
| 12/09 | 1,153 | 1,153 | 1,151 | 1,153 | 0% | 2,400 | 126億3783万 | +0.52% |
| 12/08 | 1,150 | 1,153 | 1,150 | 1,153 | +0.26% | 3,000 | 126億3783万 | +0.52% |
| 12/05 | 1,153 | 1,153 | 1,150 | 1,150 | 0% | 2,800 | 126億494万 | +0.26% |
| 12/04 | 1,150 | 1,154 | 1,150 | 1,150 | 0% | 2,200 | 126億494万 | +0.17% |
| 12/03 | 1,154 | 1,154 | 1,150 | 1,150 | -0.43% | 4,300 | 126億494万 | +0.17% |
| 12/02 | （IR情報）15:30 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 12/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 1,157 | 1,157 | 1,152 | 1,155 | +0.26% | 3,200 | 126億5975万 | +0.52% |
| 12/01 | 1,153 | 1,155 | 1,150 | 1,152 | +0.26% | 3,800 | 126億2687万 | +0.17% |
| 11/28 | 1,149 | 1,150 | 1,147 | 1,149 | -0.09% | 2,500 | 125億9398万 | -0.17% |
| 11/27 | 1,146 | 1,150 | 1,146 | 1,150 | +0.09% | 3,500 | 126億494万 | -0.09% |
| 11/26 | 1,150 | 1,150 | 1,149 | 1,149 | -0.61% | 7,000 | 125億9398万 | -0.26% |
| 11/25 | 1,150 | 1,157 | 1,150 | 1,156 | +0.61% | 21,300 | 126億7071万 | +0.26% |
| 11/21 | 1,146 | 1,149 | 1,146 | 1,149 | +0.26% | 5,200 | 125億9398万 | -0.43% |
| 11/20 | 1,143 | 1,149 | 1,143 | 1,146 | +0.09% | 3,500 | 125億6110万 | -0.69% |
| 11/19 | 1,145 | 1,149 | 1,144 | 1,145 | +0.26% | 3,700 | 125億5014万 | -0.87% |
| 11/18 | 1,148 | 1,148 | 1,142 | 1,142 | -0.09% | 4,100 | 125億1726万 | -1.13% |
| 11/17 | 1,146 | 1,148 | 1,143 | 1,143 | -0.26% | 4,700 | 125億2822万 | -1.12% |
| 11/14 | 1,141 | 1,146 | 1,141 | 1,146 | +0.44% | 2,800 | 125億6110万 | -1.04% |
| 11/13 | （自社株買い）取締役会(2025年10月29日)での決議状況(取得期間2025年10月30日～2026年1月31日) |
| 11/13 | 1,142 | 1,150 | 1,141 | 1,141 | -0.09% | 5,000 | 125億630万 | -1.55% |
| 11/12 | 1,144 | 1,144 | 1,138 | 1,142 | +0.62% | 2,300 | 125億1726万 | -1.55% |
| 11/11 | 1,151 | 1,151 | 1,135 | 1,135 | -0.61% | 7,600 | 124億4053万 | -2.24% |
| 11/10 | 1,155 | 1,155 | 1,141 | 1,142 | -0.35% | 9,700 | 125億1726万 | -1.81% |
| 11/07 | 1,143 | 1,146 | 1,141 | 1,146 | +0.26% | 6,300 | 125億6110万 | -1.55% |
| 11/06 | 1,142 | 1,143 | 1,140 | 1,143 | +0.35% | 1,500 | 125億2822万 | -1.89% |
| 11/05 | （IR情報）15:30 会社分割(簡易吸収分割)の効力発生日変更に関するお知らせ |
| 11/05 | 1,143 | 1,144 | 1,130 | 1,139 | -0.35% | 15,000 | 124億8437万 | -2.32% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 1,147 | 1,147 | 1,141 | 1,143 | -0.7% | 8,100 | 125億2822万 | -2.06% |
| 10/31 | 1,160 | 1,160 | 1,150 | 1,151 | -0.95% | 7,900 | 126億1590万 | -1.46% |
| 10/30 | 1,165 | 1,170 | 1,161 | 1,162 | -0.26% | 5,200 | 127億3647万 | -0.6% |
| 10/29 | （IR情報）15:30 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 10/29 | 1,167 | 1,167 | 1,165 | 1,165 | -0.26% | 1,300 | 127億6936万 | -0.34% |
| 10/28 | 1,171 | 1,174 | 1,167 | 1,168 | +0.17% | 1,100 | 128億224万 | -0.09% |
| 10/27 | 1,173 | 1,175 | 1,166 | 1,166 | -0.6% | 2,200 | 127億8032万 | -0.26% |
| 10/24 | 1,174 | 1,174 | 1,169 | 1,173 | 0% | 5,400 | 128億5704万 | +0.43% |
| 10/23 | 1,157 | 1,173 | 1,157 | 1,173 | +1.12% | 4,800 | 128億5704万 | +0.51% |
| 10/22 | 1,173 | 1,174 | 1,160 | 1,160 | -0.43% | 3,300 | 127億1455万 | -0.51% |
| 10/21 | 1,180 | 1,180 | 1,165 | 1,165 | -1.27% | 8,000 | 127億6936万 | -0.09% |
| 10/20 | 1,180 | 1,180 | 1,178 | 1,180 | +0.34% | 4,000 | 129億3377万 | +1.29% |
| 10/17 | 1,165 | 1,176 | 1,162 | 1,176 | +0.86% | 7,600 | 128億8993万 | +1.03% |
| 10/16 | 1,160 | 1,167 | 1,160 | 1,166 | +0.52% | 3,400 | 127億8032万 | +0.26% |
| 10/15 | 1,153 | 1,167 | 1,153 | 1,160 | +0.35% | 6,700 | 127億1455万 | -0.17% |
| 10/14 | 1,165 | 1,171 | 1,148 | 1,156 | -0.77% | 28,400 | 126億7071万 | -0.43% |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算参考資料 |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)連結業績予想と実績の差異に関するお知らせ |
| 10/10 | 1,183 | 1,189 | 1,165 | 1,165 | -1.19% | 21,900 | 127億6936万 | +0.34% |
| 10/09 | 1,178 | 1,179 | 1,171 | 1,179 | +0.08% | 3,500 | 129億2281万 | +1.64% |
| 10/08 | 1,162 | 1,178 | 1,162 | 1,178 | +0.34% | 8,500 | 129億1185万 | +1.64% |
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。
