| 2026 |
| 07/31 | 1,105 | 1,150 | 1,101 | 1,128 | +2.08% | 67,300 | 104億8724万 | -0.88% |
| 07/30 | 1,126 | 1,130 | 1,097 | 1,105 | -2.81% | 116,400 | 102億7340万 | -2.9% |
| 07/29 | 1,155 | 1,161 | 1,133 | 1,137 | -0.87% | 124,400 | 105億7091万 | -0.18% |
| 07/28 | 1,168 | 1,170 | 1,145 | 1,147 | -0.78% | 35,300 | 106億6388万 | +0.79% |
| 07/27 | 1,144 | 1,159 | 1,144 | 1,156 | +1.05% | 25,800 | 107億4756万 | +1.58% |
| 07/24 | 1,142 | 1,152 | 1,140 | 1,144 | -0.61% | 18,900 | 106億3599万 | +0.53% |
| 07/23 | 1,144 | 1,153 | 1,144 | 1,151 | +0.61% | 13,500 | 107億107万 | +1.05% |
| 07/22 | 1,146 | 1,158 | 1,144 | 1,144 | -0.09% | 32,600 | 106億3599万 | +0.44% |
| 07/21 | 1,142 | 1,158 | 1,138 | 1,145 | +1.06% | 26,800 | 106億4529万 | +0.53% |
| 07/17 | 1,150 | 1,150 | 1,122 | 1,133 | -1.05% | 39,200 | 105億3372万 | -0.53% |
| 07/16 | 1,146 | 1,151 | 1,141 | 1,145 | -0.69% | 21,900 | 106億4529万 | +0.53% |
| 07/15 | 1,144 | 1,153 | 1,138 | 1,153 | +0.96% | 20,400 | 107億1967万 | +1.41% |
| 07/14 | 1,133 | 1,142 | 1,133 | 1,142 | +0.79% | 25,700 | 106億1740万 | +0.53% |
| 07/13 | 1,148 | 1,155 | 1,132 | 1,133 | -1.31% | 21,600 | 105億3372万 | +0.18% |
| 07/10 | 1,141 | 1,150 | 1,135 | 1,148 | +1.32% | 19,800 | 106億7318万 | +1.95% |
| 07/09 | 1,136 | 1,150 | 1,132 | 1,133 | -0.18% | 17,000 | 105億3372万 | +0.98% |
| 07/08 | 1,150 | 1,158 | 1,135 | 1,135 | -0.87% | 30,500 | 105億5232万 | +1.7% |
| 07/07 | 1,149 | 1,159 | 1,144 | 1,145 | +0.26% | 40,300 | 106億4529万 | +2.97% |
| 07/06 | 1,130 | 1,148 | 1,127 | 1,142 | -0.35% | 39,700 | 106億1740万 | +3.25% |
| 07/03 | 1,142 | 1,149 | 1,134 | 1,146 | +1.06% | 39,700 | 106億5459万 | +3.99% |
| 07/02 | 1,122 | 1,146 | 1,122 | 1,134 | +1.07% | 56,100 | 105億4302万 | +3.28% |
| 07/01 | 1,130 | 1,135 | 1,120 | 1,122 | -0.44% | 18,100 | 104億3145万 | +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 | 104億7794万 | +3.3% |
| 06/29 | 1,126 | 1,146 | 1,122 | 1,129 | +0.71% | 36,200 | 104億9653万 | +3.86% |
| 06/26 | 1,132 | 1,146 | 1,119 | 1,121 | -0.97% | 39,800 | 104億2216万 | +3.51% |
| 06/25 | 1,122 | 1,133 | 1,120 | 1,132 | +1.16% | 18,100 | 105億2443万 | +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 | 104億356万 | +4.19% |
| 06/23 | 1,145 | 1,145 | 1,128 | 1,129 | -1.48% | 28,300 | 104億9653万 | +5.61% |
| 06/22 | 1,150 | 1,159 | 1,139 | 1,146 | -0.69% | 36,900 | 106億5459万 | +7.61% |
| 06/19 | 1,149 | 1,161 | 1,136 | 1,154 | -0.26% | 51,000 | 107億2896万 | +8.77% |
| 06/18 | 1,163 | 1,173 | 1,146 | 1,157 | -1.03% | 46,500 | 107億5686万 | +9.56% |
| 06/17 | 1,150 | 1,192 | 1,150 | 1,169 | +1.83% | 97,400 | 108億6842万 | +11.23% |
| 06/16 | 1,150 | 1,165 | 1,140 | 1,148 | +0.26% | 64,200 | 106億7318万 | +9.75% |
| 06/15 | 1,130 | 1,157 | 1,124 | 1,145 | +2.23% | 102,100 | 106億4529万 | +9.99% |
| 06/12 | 1,123 | 1,148 | 1,109 | 1,120 | +1.63% | 117,300 | 104億1286万 | +8% |
| 06/11 | 1,113 | 1,123 | 1,091 | 1,102 | -1.61% | 168,200 | 102億4551万 | +6.58% |
| 06/10 | 1,120 | 1,177 | 1,106 | 1,120 | +10.13% | 664,300 | 104億1286万 | +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 | 94億5525万 | -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 | 94億1806万 | -1.46% |
| 06/05 | 1,015 | 1,037 | 1,010 | 1,034 | +2.99% | 56,100 | 96億1330万 | +0.49% |
| 06/04 | 1,015 | 1,015 | 1,003 | 1,004 | -0.99% | 37,400 | 93億3438万 | -2.43% |
| 06/03 | 1,019 | 1,025 | 1,005 | 1,014 | -0.1% | 42,400 | 94億2736万 | -1.55% |
| 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月期決算説明資料 |
| 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 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% |
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。
