| 2026 |
| 10/02 | 1,195 | 1,206 | 1,189 | 1,201 | +0.5% | 29,800 | - | -2.6% |
| 10/01 | 1,189 | 1,200 | 1,180 | 1,195 | +0.5% | 33,100 | - | -3.16% |
| 09/30 | 1,181 | 1,199 | 1,176 | 1,189 | +0.68% | 22,700 | - | -3.65% |
| 09/29 | 1,189 | 1,189 | 1,178 | 1,181 | -0.67% | 34,400 | - | -4.29% |
| 09/28 | 1,207 | 1,207 | 1,189 | 1,189 | -1.49% | 21,100 | - | -3.72% |
| 09/25 | 1,201 | 1,219 | 1,195 | 1,207 | +0.58% | 38,500 | - | -2.27% |
| 09/24 | 1,210 | 1,213 | 1,200 | 1,200 | -0.25% | 22,800 | - | -2.83% |
| 09/18 | 1,209 | 1,209 | 1,193 | 1,203 | -0.99% | 37,000 | - | -2.51% |
| 09/17 | 1,200 | 1,220 | 1,200 | 1,215 | +1.5% | 33,500 | - | -1.46% |
| 09/16 | （IR情報）18:00 2027年１月期 第２四半期決算説明会 書き起こし記事掲載のお知らせ |
| 09/16 | 1,198 | 1,210 | 1,192 | 1,197 | +0.25% | 53,900 | - | -2.68% |
| 09/15 | （5%ルール）吉野炳樹（8.4%） |
| 09/15 | 1,202 | 1,206 | 1,150 | 1,194 | +0.42% | 203,700 | - | -2.77% |
| 09/15 | （空売り報告）大和証券 68,800株（0.74%）+0.1% |
| 09/14 | 1,199 | 1,212 | 1,177 | 1,189 | -1.25% | 127,900 | - | -3.02% |
| 09/14 | （空売り報告）大和証券 59,600株（0.64%）+0.08% |
| 09/11 | 1,226 | 1,226 | 1,198 | 1,204 | -2.43% | 88,100 | - | -1.55% |
| 09/11 | （空売り報告）大和証券 52,900株（0.56%）再IN |
| 09/10 | （IR情報）15:45 2027年１月期 第２四半期決算説明会 アーカイブ動画配信のお知らせ |
| 09/10 | 1,176 | 1,246 | 1,168 | 1,234 | -0.16% | 364,600 | - | +1.15% |
| 09/09 | （IR情報）15:30 特別損失(投資有価証券評価損)の計上並びに第2四半期(中間期)業績予想と実績値との差異に関するお知らせ及び通期連結業績予想の修正に関するお知らせ |
| 09/09 | （IR情報）15:30 2027年1月期第2四半期決算説明資料 |
| 09/09 | （IR情報）15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 09/09 | 1,252 | 1,265 | 1,230 | 1,236 | -2.45% | 189,100 | - | +1.73% |
| 09/08 | 1,277 | 1,290 | 1,266 | 1,267 | -0.78% | 84,100 | - | +4.71% |
| 09/07 | 1,293 | 1,303 | 1,273 | 1,277 | -0.93% | 81,700 | - | +6.06% |
| 09/04 | 1,268 | 1,296 | 1,268 | 1,289 | +1.5% | 55,900 | - | +7.6% |
| 09/03 | 1,282 | 1,289 | 1,266 | 1,270 | +0.08% | 47,200 | - | +6.63% |
| 09/02 | 1,282 | 1,286 | 1,260 | 1,269 | -2.23% | 76,900 | - | +7.09% |
| 09/01 | 1,306 | 1,320 | 1,292 | 1,298 | -0.99% | 50,500 | - | +9.91% |
| 08/31 | 1,280 | 1,336 | 1,268 | 1,311 | +0.85% | 91,500 | - | +11.57% |
| 08/28 | 1,265 | 1,321 | 1,262 | 1,300 | +2.52% | 128,800 | - | +11.3% |
| 08/27 | 1,236 | 1,268 | 1,234 | 1,268 | +2.84% | 84,200 | - | +9.12% |
| 08/26 | 1,219 | 1,240 | 1,219 | 1,233 | +0.74% | 38,700 | - | +6.57% |
| 08/25 | 1,200 | 1,225 | 1,200 | 1,224 | +1.83% | 37,400 | - | +6.07% |
| 08/24 | 1,195 | 1,209 | 1,189 | 1,202 | +0.59% | 52,800 | - | +4.52% |
| 08/21 | 1,188 | 1,201 | 1,187 | 1,195 | -0.42% | 12,500 | - | +4.09% |
| 08/20 | 1,192 | 1,207 | 1,187 | 1,200 | +0.76% | 27,400 | - | +4.71% |
| 08/19 | （IR情報）13:00 「再エネ設備材の資源循環アップサイクル事業」実装の報告 |
| 08/19 | 1,200 | 1,200 | 1,186 | 1,191 | -0.92% | 32,600 | - | +4.11% |
| 08/18 | 1,196 | 1,215 | 1,191 | 1,202 | +1.01% | 56,500 | - | +5.25% |
| 08/17 | 1,162 | 1,190 | 1,162 | 1,190 | +2.41% | 58,300 | - | +4.48% |
| 08/14 | 1,145 | 1,165 | 1,145 | 1,162 | +1.66% | 40,600 | - | +2.2% |
| 08/13 | 1,148 | 1,157 | 1,135 | 1,143 | -0.44% | 49,900 | - | +0.62% |
| 08/12 | 1,143 | 1,157 | 1,143 | 1,148 | +0.7% | 33,000 | - | +1.06% |
| 08/10 | 1,124 | 1,148 | 1,124 | 1,140 | +1.42% | 29,400 | - | +0.35% |
| 08/07 | 1,117 | 1,136 | 1,117 | 1,124 | 0% | 23,400 | - | -1.06% |
| 08/06 | 1,112 | 1,125 | 1,112 | 1,124 | +0.9% | 19,500 | - | -1.14% |
| 08/05 | 1,121 | 1,122 | 1,110 | 1,114 | +0.36% | 18,300 | - | -1.94% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,692株（0.46%）-0.23%義務消失 |
| 08/04 | 1,120 | 1,125 | 1,107 | 1,110 | -0.8% | 23,600 | - | -2.37% |
| 08/03 | 1,120 | 1,126 | 1,099 | 1,119 | -0.8% | 31,800 | - | -1.67% |
| 07/31 | 1,105 | 1,150 | 1,101 | 1,128 | +2.08% | 67,300 | - | -0.88% |
| 07/30 | 1,126 | 1,130 | 1,097 | 1,105 | -2.81% | 116,400 | - | -2.9% |
| 07/29 | 1,155 | 1,161 | 1,133 | 1,137 | -0.87% | 124,400 | - | -0.18% |
| 07/28 | 1,168 | 1,170 | 1,145 | 1,147 | -0.78% | 35,300 | - | +0.79% |
| 07/27 | 1,144 | 1,159 | 1,144 | 1,156 | +1.05% | 25,800 | - | +1.58% |
| 07/24 | 1,142 | 1,152 | 1,140 | 1,144 | -0.61% | 18,900 | - | +0.53% |
| 07/23 | 1,144 | 1,153 | 1,144 | 1,151 | +0.61% | 13,500 | - | +1.05% |
| 07/22 | 1,146 | 1,158 | 1,144 | 1,144 | -0.09% | 32,600 | - | +0.44% |
| 07/21 | 1,142 | 1,158 | 1,138 | 1,145 | +1.06% | 26,800 | - | +0.53% |
| 07/17 | 1,150 | 1,150 | 1,122 | 1,133 | -1.05% | 39,200 | - | -0.53% |
| 07/16 | 1,146 | 1,151 | 1,141 | 1,145 | -0.69% | 21,900 | - | +0.53% |
| 07/15 | 1,144 | 1,153 | 1,138 | 1,153 | +0.96% | 20,400 | - | +1.41% |
| 07/14 | 1,133 | 1,142 | 1,133 | 1,142 | +0.79% | 25,700 | - | +0.53% |
| 07/13 | 1,148 | 1,155 | 1,132 | 1,133 | -1.31% | 21,600 | - | +0.18% |
| 07/10 | 1,141 | 1,150 | 1,135 | 1,148 | +1.32% | 19,800 | - | +1.95% |
| 07/09 | 1,136 | 1,150 | 1,132 | 1,133 | -0.18% | 17,000 | - | +0.98% |
| 07/08 | 1,150 | 1,158 | 1,135 | 1,135 | -0.87% | 30,500 | - | +1.7% |
| 07/07 | 1,149 | 1,159 | 1,144 | 1,145 | +0.26% | 40,300 | - | +2.97% |
| 07/06 | 1,130 | 1,148 | 1,127 | 1,142 | -0.35% | 39,700 | - | +3.25% |
| 07/03 | 1,142 | 1,149 | 1,134 | 1,146 | +1.06% | 39,700 | - | +3.99% |
| 07/02 | 1,122 | 1,146 | 1,122 | 1,134 | +1.07% | 56,100 | - | +3.28% |
| 07/01 | 1,130 | 1,135 | 1,120 | 1,122 | -0.44% | 18,100 | - | +2.47% |
| 06/30 | （IR情報）17:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 06/30 | 1,129 | 1,131 | 1,123 | 1,127 | -0.18% | 14,300 | - | +3.3% |
| 06/29 | 1,126 | 1,146 | 1,122 | 1,129 | +0.71% | 36,200 | - | +3.86% |
| 06/26 | 1,132 | 1,146 | 1,119 | 1,121 | -0.97% | 39,800 | - | +3.51% |
| 06/25 | 1,122 | 1,133 | 1,120 | 1,132 | +1.16% | 18,100 | - | +4.91% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,692株（0.69%）-0.05% |
| 06/24 | 1,127 | 1,141 | 1,117 | 1,119 | -0.89% | 29,800 | - | +4.19% |
| 06/23 | 1,145 | 1,145 | 1,128 | 1,129 | -1.48% | 28,300 | - | +5.61% |
| 06/22 | 1,150 | 1,159 | 1,139 | 1,146 | -0.69% | 36,900 | - | +7.61% |
| 06/19 | 1,149 | 1,161 | 1,136 | 1,154 | -0.26% | 51,000 | - | +8.77% |
| 06/18 | 1,163 | 1,173 | 1,146 | 1,157 | -1.03% | 46,500 | - | +9.56% |
| 06/17 | 1,150 | 1,192 | 1,150 | 1,169 | +1.83% | 97,400 | - | +11.23% |
| 06/16 | 1,150 | 1,165 | 1,140 | 1,148 | +0.26% | 64,200 | - | +9.75% |
| 06/15 | 1,130 | 1,157 | 1,124 | 1,145 | +2.23% | 102,100 | - | +9.99% |
| 06/12 | 1,123 | 1,148 | 1,109 | 1,120 | +1.63% | 117,300 | - | +8% |
| 06/11 | 1,113 | 1,123 | 1,091 | 1,102 | -1.61% | 168,200 | - | +6.58% |
| 06/10 | 1,120 | 1,177 | 1,106 | 1,120 | +10.13% | 664,300 | - | +8.63% |
| 06/10 | （空売り報告）Nomura International plc 28,800株（0.3%）-0.27%義務消失 |
| 06/09 | （IR情報）15:30 2027年1月期第1四半期決算説明資料 |
| 06/09 | （IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/09 | （IR情報）15:30 資金の借入に関するお知らせ |
| 06/09 | （IR情報）15:30 当社工事現場における事故発生に関するお詫びとお知らせ(第2報) |
| 06/09 | 1,020 | 1,029 | 1,004 | 1,017 | +0.39% | 107,100 | - | -0.97% |
| 06/09 | （空売り報告）Nomura International plc 53,200株（0.57%）再IN |
| 06/08 | 1,015 | 1,025 | 1,004 | 1,013 | -2.03% | 76,600 | - | -1.46% |
| 06/05 | 1,015 | 1,037 | 1,010 | 1,034 | +2.99% | 56,100 | - | +0.49% |
| 06/04 | 1,015 | 1,015 | 1,003 | 1,004 | -0.99% | 37,400 | - | -2.43% |
| 06/03 | 1,019 | 1,025 | 1,005 | 1,014 | -0.1% | 42,400 | - | -1.55% |
| 06/02 | 1,029 | 1,029 | 1,008 | 1,015 | -0.88% | 63,100 | - | -1.55% |
| 06/01 | 1,066 | 1,066 | 1,022 | 1,024 | -3.31% | 56,600 | - | -0.78% |
| 05/29 | 1,048 | 1,067 | 1,048 | 1,059 | +1.05% | 51,000 | - | +2.52% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 43,100株（0.46%）-0.12%義務消失 |
| 05/28 | 1,039 | 1,049 | 1,037 | 1,048 | +0.77% | 54,000 | - | +1.35% |
| 05/27 | 1,032 | 1,042 | 1,026 | 1,040 | +1.76% | 61,900 | - | +0.58% |
| 05/26 | 1,015 | 1,027 | 1,009 | 1,022 | +0.69% | 30,000 | - | -1.26% |
| 05/25 | 1,022 | 1,028 | 1,009 | 1,015 | -0.49% | 54,300 | - | -2.03% |
| 05/22 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 05/22 | 1,014 | 1,028 | 1,010 | 1,020 | +0.49% | 42,500 | - | -1.73% |
| 05/21 | （IR情報）16:00 資金の借入に関するお知らせ |
| 05/21 | 1,016 | 1,026 | 1,014 | 1,015 | +0.89% | 38,500 | - | -2.31% |
| 05/20 | 1,027 | 1,029 | 1,003 | 1,006 | -1.95% | 115,800 | - | -3.27% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,492株（0.74%）+0.07% |
| 05/19 | 1,026 | 1,046 | 1,025 | 1,026 | -0.97% | 31,700 | - | -1.82% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 54,700株（0.58%）-0.09% |
| 05/18 | 1,042 | 1,047 | 1,023 | 1,036 | -0.58% | 76,900 | - | -1.52% |
| 05/15 | 1,028 | 1,048 | 1,028 | 1,042 | +1.66% | 42,800 | - | -1.51% |
| 05/14 | 1,043 | 1,043 | 1,025 | 1,025 | -1.44% | 50,400 | - | -3.57% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,192株（0.67%）-0.03% |
| 05/13 | 1,031 | 1,045 | 1,031 | 1,040 | +0.78% | 33,300 | - | -2.71% |
| 05/12 | 1,047 | 1,047 | 1,030 | 1,032 | -0.77% | 33,000 | - | -4.09% |
| 05/11 | 1,042 | 1,046 | 1,033 | 1,040 | +0.29% | 51,000 | - | -3.88% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 63,200株（0.67%）-0.1% |
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。
