| 2026 |
| 06/02 | 1,029 | 1,029 | 1,008 | 1,015 | -0.88% | 63,100 | 94億3665万 | -1.55% |
| 06/01 | 1,066 | 1,066 | 1,022 | 1,024 | -3.31% | 56,600 | 95億2033万 | -0.78% |
| 05/29 | 1,048 | 1,067 | 1,048 | 1,059 | +1.05% | 51,000 | 98億4573万 | +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 | 97億4346万 | +1.35% |
| 05/27 | 1,032 | 1,042 | 1,026 | 1,040 | +1.76% | 61,900 | 96億6908万 | +0.58% |
| 05/26 | 1,015 | 1,027 | 1,009 | 1,022 | +0.69% | 30,000 | 95億173万 | -1.26% |
| 05/25 | 1,022 | 1,028 | 1,009 | 1,015 | -0.49% | 54,300 | 94億3665万 | -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 | 94億8314万 | -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 | 94億3665万 | -2.31% |
| 05/20 | 1,027 | 1,029 | 1,003 | 1,006 | -1.95% | 115,800 | 93億5298万 | -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 | 95億3892万 | -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 | 96億3189万 | -1.52% |
| 05/15 | 1,028 | 1,048 | 1,028 | 1,042 | +1.66% | 42,800 | 96億8768万 | -1.51% |
| 05/14 | 1,043 | 1,043 | 1,025 | 1,025 | -1.44% | 50,400 | 95億2963万 | -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 | 96億6908万 | -2.71% |
| 05/12 | 1,047 | 1,047 | 1,030 | 1,032 | -0.77% | 33,000 | 95億9471万 | -4.09% |
| 05/11 | 1,042 | 1,046 | 1,033 | 1,040 | +0.29% | 51,000 | 96億6908万 | -3.88% |
| 05/08 | 1,035 | 1,042 | 1,029 | 1,037 | +0.58% | 57,100 | 96億4119万 | -4.6% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 63,200株（0.67%）-0.1% |
| 05/07 | 1,025 | 1,035 | 1,024 | 1,031 | +0.78% | 56,300 | 95億8541万 | -5.67% |
| 05/01 | 1,027 | 1,030 | 1,018 | 1,023 | -0.58% | 63,200 | 95億1103万 | -7% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,792株（0.7%）+0.1% |
| 04/30 | 1,053 | 1,053 | 1,026 | 1,029 | -2.19% | 72,300 | 95億6681万 | -6.96% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 71,600株（0.77%）+0.17% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,092株（0.6%）再IN |
| 04/28 | 1,033 | 1,054 | 1,033 | 1,052 | +1.84% | 52,800 | 97億8065万 | -5.48% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,192株（0.49%）-0.03%義務消失 |
| 04/27 | 1,040 | 1,042 | 1,032 | 1,033 | -0.29% | 33,300 | 96億400万 | -7.6% |
| 04/24 | 1,041 | 1,043 | 1,028 | 1,036 | -0.19% | 36,500 | 96億3189万 | -7.66% |
| 04/23 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/23 | 1,048 | 1,048 | 1,030 | 1,038 | -0.1% | 63,500 | 96億5049万 | -7.98% |
| 04/22 | 1,051 | 1,053 | 1,037 | 1,039 | -1.14% | 47,100 | 96億5979万 | -8.46% |
| 04/21 | 1,066 | 1,069 | 1,051 | 1,051 | -1.13% | 42,300 | 97億7135万 | -7.81% |
| 04/21 | （空売り報告）Barclays Capital Securities Ltd 56,400株（0.6%）+0.02% |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,592株（0.52%）再IN |
| 04/20 | 1,067 | 1,068 | 1,057 | 1,063 | +0.19% | 65,600 | 98億8292万 | -7.08% |
| 04/17 | 1,063 | 1,075 | 1,058 | 1,061 | +0.38% | 62,100 | 98億6432万 | -7.58% |
| 04/16 | 1,049 | 1,066 | 1,046 | 1,057 | +1.15% | 88,400 | 98億2714万 | -8.64% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 54,600株（0.58%）-0.04% |
| 04/15 | 1,060 | 1,069 | 1,038 | 1,045 | -2.25% | 188,400 | 97億1557万 | -10.38% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 58,300株（0.62%）+0.11% |
| 04/14 | 1,060 | 1,069 | 1,052 | 1,069 | +1.71% | 150,600 | 99億3870万 | -9.1% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 47,668株（0.51%）再IN |
| 04/13 | 1,033 | 1,052 | 1,026 | 1,051 | +0.96% | 194,800 | 97億7135万 | -11.08% |
| 04/10 | 1,107 | 1,111 | 1,037 | 1,041 | -7.79% | 707,000 | 96億7838万 | -12.67% |
| 04/09 | 1,218 | 1,221 | 1,127 | 1,129 | -6.69% | 409,000 | 104億9653万 | -6.15% |
| 04/09 | （IR情報）9:00 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 |
| 04/08 | 1,202 | 1,213 | 1,192 | 1,210 | +3.15% | 77,000 | 112億4961万 | +0.17% |
| 04/07 | 1,191 | 1,198 | 1,173 | 1,173 | -0.59% | 37,700 | 109億561万 | -3.22% |
| 04/06 | 1,175 | 1,187 | 1,175 | 1,180 | +0.43% | 28,000 | 109億7069万 | -3.2% |
| 04/03 | 1,190 | 1,196 | 1,172 | 1,175 | -1.92% | 92,700 | 109億2421万 | -4.16% |
| 04/02 | 1,199 | 1,217 | 1,196 | 1,198 | 0% | 61,800 | 111億3804万 | -2.6% |
| 04/01 | 1,191 | 1,203 | 1,176 | 1,198 | +2.66% | 61,600 | 111億3804万 | -2.84% |
| 03/31 | 1,165 | 1,181 | 1,157 | 1,167 | -0.93% | 38,500 | 108億4983万 | -5.58% |
| 03/30 | 1,172 | 1,180 | 1,162 | 1,178 | -1.92% | 63,500 | 109億5210万 | -5.08% |
| 03/27 | 1,185 | 1,205 | 1,184 | 1,201 | +1.26% | 58,300 | 111億6593万 | -3.46% |
| 03/26 | （IR情報）15:30 資本準備金の額の減少に関するお知らせ |
| 03/26 | 1,202 | 1,204 | 1,180 | 1,186 | -0.67% | 58,100 | 110億2647万 | -4.89% |
| 03/25 | 1,180 | 1,202 | 1,180 | 1,194 | +1.62% | 92,300 | 111億85万 | -4.48% |
| 03/24 | 1,171 | 1,177 | 1,157 | 1,175 | +2.98% | 79,400 | 109億2421万 | -6.08% |
| 03/23 | 1,148 | 1,157 | 1,132 | 1,141 | -3.14% | 120,900 | 106億810万 | -8.94% |
| 03/19 | 1,183 | 1,198 | 1,175 | 1,178 | -2.64% | 85,700 | 109億5210万 | -6.21% |
| 03/18 | （IR情報）18:00 2026年１月期 通期決算説明会 書き起こし記事掲載のお知らせ |
| 03/18 | 1,186 | 1,210 | 1,180 | 1,210 | +2.89% | 89,700 | 112億4961万 | -3.82% |
| 03/17 | 1,163 | 1,188 | 1,160 | 1,176 | +2.17% | 115,800 | 109億3350万 | -6.44% |
| 03/16 | （IR情報）11:30 2026年１月期 通期決算説明会 アーカイブ動画配信のお知らせ |
| 03/16 | 1,157 | 1,173 | 1,135 | 1,151 | -1.46% | 209,200 | 107億107万 | -8.51% |
| 03/13 | 1,179 | 1,185 | 1,146 | 1,168 | -7.96% | 649,700 | 108億5912万 | -7.3% |
| 03/12 | （IR情報）18:00 業績予想と実績値との差異に関するお知らせ |
| 03/12 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(連結) |
| 03/12 | （IR情報）15:30 2026年1月期決算説明資料 |
| 03/12 | （IR情報）15:30 HEROZ株式会社とのAI技術実装のための共同プロジェクトに関するお知らせ |
| 03/12 | 1,280 | 1,291 | 1,258 | 1,269 | -1.78% | 167,300 | 117億9814万 | +0.71% |
| 03/11 | 1,298 | 1,316 | 1,290 | 1,292 | +1.1% | 54,600 | 120億1198万 | +2.87% |
| 03/10 | 1,261 | 1,280 | 1,244 | 1,278 | +2.98% | 96,200 | 118億8182万 | +2.16% |
| 03/09 | 1,220 | 1,246 | 1,220 | 1,241 | -3.05% | 125,200 | 115億3782万 | -0.48% |
| 03/06 | 1,310 | 1,314 | 1,276 | 1,280 | -3.61% | 72,300 | 119億41万 | +2.73% |
| 03/05 | 1,311 | 1,343 | 1,310 | 1,328 | +6.07% | 81,500 | 123億4668万 | +6.41% |
| 03/04 | 1,300 | 1,308 | 1,244 | 1,252 | -4.94% | 173,100 | 116億4009万 | +0.32% |
| 03/03 | 1,345 | 1,349 | 1,314 | 1,317 | -1.79% | 152,600 | 122億4441万 | +5.28% |
| 03/02 | 1,318 | 1,341 | 1,301 | 1,341 | -0.96% | 131,000 | 124億6754万 | +7.02% |
| 02/27 | 1,292 | 1,355 | 1,291 | 1,354 | +5.29% | 231,700 | 125億8840万 | +8.15% |
| 02/27 | （空売り報告）大和証券 22,400株（0.24%）-0.36%義務消失 |
| 02/26 | （IR情報）17:20 プライム市場上場維持基準の適合に関するお知らせ |
| 02/26 | 1,278 | 1,302 | 1,278 | 1,286 | +1.5% | 95,200 | 119億5619万 | +2.8% |
| 02/25 | 1,282 | 1,284 | 1,267 | 1,267 | -1.02% | 54,900 | 117億7955万 | +1.2% |
| 02/24 | 1,274 | 1,284 | 1,253 | 1,280 | +0.71% | 80,500 | 119億41万 | +2.07% |
| 02/20 | 1,264 | 1,273 | 1,252 | 1,271 | +0.08% | 53,100 | 118億1674万 | +1.27% |
| 02/19 | 1,276 | 1,278 | 1,260 | 1,270 | 0% | 60,600 | 118億744万 | +1.11% |
| 02/18 | 1,255 | 1,270 | 1,255 | 1,270 | +1.6% | 49,100 | 118億744万 | +1.03% |
| 02/17 | 1,245 | 1,253 | 1,231 | 1,250 | +0.81% | 67,500 | 116億2150万 | -0.56% |
| 02/17 | （空売り報告）大和証券 56,200株（0.6%）再IN |
| 02/16 | 1,219 | 1,240 | 1,213 | 1,240 | +2.39% | 62,000 | 115億2852万 | -1.51% |
| 02/13 | （自社株買い）取締役会(2026年1月14日)での決議状況(取得期間2026年1月15日～2026年1月15日) |
| 02/13 | 1,222 | 1,228 | 1,203 | 1,211 | -1.06% | 94,900 | 112億5890万 | -3.89% |
| 02/12 | 1,221 | 1,227 | 1,212 | 1,224 | +0.25% | 53,300 | 113億7977万 | -3.01% |
| 02/10 | 1,205 | 1,236 | 1,205 | 1,221 | +2.01% | 84,000 | 113億5188万 | -3.4% |
| 02/09 | （IR情報）12:00 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 02/09 | 1,197 | 1,201 | 1,176 | 1,197 | 0% | 81,500 | 111億2874万 | -5.52% |
| 02/06 | 1,183 | 1,197 | 1,169 | 1,197 | +0.76% | 79,700 | 111億2874万 | -5.82% |
| 02/05 | 1,188 | 1,204 | 1,178 | 1,188 | +0.68% | 134,000 | 110億4507万 | -6.9% |
| 02/04 | 1,182 | 1,187 | 1,173 | 1,180 | +0.25% | 81,800 | 109億7069万 | -7.74% |
| 02/03 | 1,175 | 1,193 | 1,162 | 1,177 | +1.99% | 119,100 | 109億4280万 | -8.33% |
| 02/02 | 1,176 | 1,190 | 1,152 | 1,154 | -1.87% | 153,700 | 107億2896万 | -10.33% |
| 01/30 | 1,192 | 1,207 | 1,167 | 1,176 | -2.89% | 216,500 | 109億3350万 | -8.91% |
| 01/29 | 1,211 | 1,229 | 1,189 | 1,211 | -8.67% | 398,700 | 112億5890万 | -6.41% |
| 01/28 | 1,336 | 1,338 | 1,322 | 1,326 | -1.12% | 168,200 | 123億2808万 | +2.31% |
| 01/27 | 1,338 | 1,341 | 1,334 | 1,341 | +0.45% | 60,400 | 124億6754万 | +3.79% |
| 01/26 | 1,344 | 1,354 | 1,335 | 1,335 | -1.11% | 113,400 | 124億1176万 | +3.65% |
| 01/23 | 1,321 | 1,350 | 1,320 | 1,350 | +2.35% | 93,000 | 125億5122万 | +5.14% |
| 01/22 | 1,330 | 1,340 | 1,319 | 1,319 | -0.45% | 92,900 | 122億6300万 | +2.97% |
| 01/21 | 1,315 | 1,325 | 1,311 | 1,325 | +0.15% | 56,100 | 122億6552万 | +3.76% |
| 01/20 | （5%ルール）吉野炳樹（10.02%） |
| 01/20 | 1,320 | 1,323 | 1,311 | 1,323 | +0.61% | 64,100 | 122億4701万 | +4.09% |
| 01/19 | 1,306 | 1,318 | 1,304 | 1,315 | +0.77% | 92,200 | 121億7295万 | +4.2% |
| 01/16 | 1,311 | 1,311 | 1,287 | 1,305 | +0.23% | 99,700 | 120億8038万 | +4.23% |
| 01/15 | （5%ルール）吉野佳秀（9.93%） |
| 01/15 | （IR情報）10:40 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並びに主要株主である筆頭株主の異動に関するお知らせ |
| 01/15 | 1,310 | 1,320 | 1,283 | 1,302 | +1.01% | 173,700 | 120億5261万 | +4.66% |
| 01/14 | （IR情報）17:00 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 |
| 01/14 | （IR情報）17:00 代表取締役の異動(辞任)に関するお知らせ |
| 01/14 | 1,279 | 1,296 | 1,273 | 1,289 | +0.7% | 83,500 | 119億3227万 | +4.37% |
| 01/13 | 1,300 | 1,300 | 1,276 | 1,280 | -0.47% | 106,700 | 118億4896万 | +4.32% |
| 01/13 | （空売り報告）大和証券 44,400株（0.47%）-0.1%義務消失 |
| 01/09 | 1,281 | 1,296 | 1,281 | 1,286 | +0.78% | 90,000 | 119億450万 | +5.41% |
| 01/08 | 1,279 | 1,289 | 1,271 | 1,276 | +1.11% | 121,700 | 118億1193万 | +5.28% |
| 01/07 | （IR情報）15:30 主要株主である筆頭株主の異動に関するお知らせ |
| 01/07 | 1,279 | 1,290 | 1,262 | 1,262 | -1.17% | 135,700 | 116億8233万 | +4.73% |
| 01/06 | 1,283 | 1,295 | 1,277 | 1,277 | -0.31% | 109,100 | 118億2118万 | +6.51% |
| 01/05 | （5%ルール）吉野炳樹（10.02%） |
| 01/05 | 1,305 | 1,310 | 1,276 | 1,281 | -1.76% | 209,000 | 118億5821万 | +7.56% |
| 2025 |
| 12/30 | 1,303 | 1,314 | 1,297 | 1,304 | -0.31% | 99,900 | 120億7112万 | +10.23% |
| 12/26 | （IR情報）15:30 (開示事項の変更)連結子会社の異動(株式譲渡)に伴う、株式譲渡予定日の変更(譲渡完了)及び特別利益の計上に関するお知らせ |
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。
