| 2026 |
| 06/02 | 1,415 | 1,427 | 1,399 | 1,423 | +0.57% | 1,500 | 123億7953万 | -0.7% |
| 06/01 | 1,412 | 1,426 | 1,401 | 1,415 | +0.21% | 3,900 | 123億993万 | -1.32% |
| 05/29 | 1,430 | 1,430 | 1,411 | 1,412 | -1.26% | 4,200 | 122億8383万 | -1.74% |
| 05/28 | 1,434 | 1,434 | 1,406 | 1,430 | -0.49% | 700 | 124億4042万 | -0.69% |
| 05/27 | 1,430 | 1,439 | 1,409 | 1,437 | +1.91% | 3,900 | 125億132万 | -0.42% |
| 05/26 | 1,401 | 1,432 | 1,400 | 1,410 | -0.98% | 6,400 | 122億6643万 | -2.42% |
| 05/25 | 1,445 | 1,445 | 1,400 | 1,424 | +0.28% | 7,900 | 123億8823万 | -1.73% |
| 05/22 | 1,445 | 1,445 | 1,414 | 1,420 | -1.66% | 6,700 | 123億5343万 | -2.2% |
| 05/21 | 1,462 | 1,462 | 1,424 | 1,444 | +0.28% | 1,700 | 125億6222万 | -0.82% |
| 05/20 | 1,460 | 1,463 | 1,430 | 1,440 | -1.3% | 4,100 | 125億2742万 | -1.23% |
| 05/19 | 1,451 | 1,476 | 1,450 | 1,459 | +0.41% | 5,200 | 126億9271万 | -0.07% |
| 05/18 | 1,455 | 1,477 | 1,450 | 1,453 | +0.28% | 4,200 | 126億4051万 | -0.62% |
| 05/15 | 1,475 | 1,475 | 1,422 | 1,449 | -1.63% | 2,700 | 126億572万 | -0.96% |
| 05/14 | 1,470 | 1,473 | 1,443 | 1,473 | +1.66% | 6,600 | 128億1451万 | +0.55% |
| 05/13 | 1,460 | 1,468 | 1,442 | 1,449 | -0.75% | 4,500 | 126億572万 | -1.16% |
| 05/12 | 1,440 | 1,475 | 1,440 | 1,460 | +2.67% | 10,000 | 127億141万 | -0.61% |
| 05/11 | 1,460 | 1,462 | 1,400 | 1,422 | -1.8% | 24,000 | 123億7083万 | -3.4% |
| 05/08 | （IR情報）15:30 中期経営計画策定に関するお知らせ |
| 05/08 | （IR情報）15:30 役員人事に関するお知らせ |
| 05/08 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/08 | 1,441 | 1,461 | 1,436 | 1,448 | +0.98% | 6,400 | 125億9702万 | -1.83% |
| 05/07 | 1,411 | 1,439 | 1,410 | 1,434 | +1.7% | 7,600 | 124億7522万 | -2.98% |
| 05/01 | 1,418 | 1,418 | 1,407 | 1,410 | 0% | 4,300 | 122億6643万 | -4.92% |
| 04/30 | 1,419 | 1,420 | 1,410 | 1,410 | -0.42% | 5,200 | 122億6643万 | -5.37% |
| 04/28 | 1,437 | 1,437 | 1,416 | 1,416 | -0.77% | 1,600 | 123億1863万 | -5.41% |
| 04/27 | 1,449 | 1,449 | 1,420 | 1,427 | -0.21% | 4,000 | 124億1432万 | -5.12% |
| 04/24 | 1,451 | 1,451 | 1,421 | 1,430 | -0.56% | 3,000 | 124億4042万 | -5.24% |
| 04/23 | 1,455 | 1,455 | 1,420 | 1,438 | -0.83% | 10,300 | 125億1002万 | -5.08% |
| 04/22 | 1,463 | 1,469 | 1,438 | 1,450 | -2.36% | 18,500 | 126億1442万 | -4.73% |
| 04/21 | 1,485 | 1,487 | 1,470 | 1,485 | -0.34% | 11,600 | 129億1890万 | -2.75% |
| 04/20 | 1,500 | 1,503 | 1,490 | 1,490 | -0.67% | 1,400 | 129億6240万 | -2.74% |
| 04/17 | 1,502 | 1,505 | 1,496 | 1,500 | +0.33% | 2,500 | 130億4940万 | -2.22% |
| 04/16 | 1,507 | 1,507 | 1,493 | 1,495 | -0.8% | 1,600 | 130億590万 | -2.73% |
| 04/15 | 1,497 | 1,511 | 1,486 | 1,507 | +0.74% | 1,400 | 131億1029万 | -2.21% |
| 04/14 | 1,505 | 1,506 | 1,496 | 1,496 | -0.6% | 4,700 | 130億1460万 | -3.11% |
| 04/13 | 1,482 | 1,515 | 1,482 | 1,505 | +0.47% | 3,200 | 130億9289万 | -2.71% |
| 04/10 | 1,513 | 1,513 | 1,478 | 1,498 | -0.07% | 4,300 | 130億3200万 | -3.42% |
| 04/09 | 1,497 | 1,514 | 1,490 | 1,499 | +0.13% | 3,900 | 130億4070万 | -3.54% |
| 04/08 | 1,511 | 1,512 | 1,491 | 1,497 | +0.47% | 1,800 | 130億2330万 | -3.73% |
| 04/07 | 1,521 | 1,521 | 1,490 | 1,490 | -0.93% | 600 | 129億6240万 | -4.36% |
| 04/06 | 1,495 | 1,515 | 1,486 | 1,504 | +0.6% | 2,600 | 130億8419万 | -3.77% |
| 04/03 | 1,514 | 1,525 | 1,490 | 1,495 | -1.25% | 4,400 | 130億590万 | -4.66% |
| 04/02 | 1,529 | 1,540 | 1,500 | 1,514 | -0.98% | 2,900 | 131億7119万 | -3.75% |
| 04/01 | 1,532 | 1,532 | 1,512 | 1,529 | +0.86% | 3,900 | 133億168万 | -3.04% |
| 03/31 | 1,520 | 1,539 | 1,500 | 1,516 | -0.26% | 9,700 | 131億8859万 | -4.11% |
| 03/30 | 1,510 | 1,535 | 1,510 | 1,520 | -1.94% | 6,700 | 132億2339万 | -4.04% |
| 03/27 | （IR情報）15:30 役員人事、人事異動及び執行役員体制に関するお知らせ |
| 03/27 | （IR情報）15:30 組織改正に関するお知らせ |
| 03/27 | 1,571 | 1,587 | 1,550 | 1,550 | -2.39% | 6,300 | 134億8438万 | -2.39% |
| 03/26 | 1,587 | 1,588 | 1,571 | 1,588 | -0.06% | 1,600 | 138億1496万 | 0% |
| 03/25 | 1,593 | 1,593 | 1,589 | 1,589 | +0.76% | 1,900 | 138億2366万 | +0.19% |
| 03/24 | 1,580 | 1,587 | 1,568 | 1,577 | +1.48% | 2,700 | 137億1926万 | -0.32% |
| 03/23 | 1,541 | 1,570 | 1,528 | 1,554 | -1.71% | 10,400 | 135億1917万 | -1.52% |
| 03/19 | 1,589 | 1,600 | 1,568 | 1,581 | -2.23% | 6,300 | 137億5406万 | +0.38% |
| 03/18 | 1,602 | 1,617 | 1,562 | 1,617 | +2.08% | 10,200 | 140億6725万 | +2.86% |
| 03/17 | 1,596 | 1,623 | 1,521 | 1,584 | -0.75% | 14,300 | 137億8016万 | +1.15% |
| 03/16 | 1,528 | 1,870 | 1,507 | 1,596 | +3.03% | 121,900 | 138億8456万 | +2.18% |
| 03/13 | 1,555 | 1,565 | 1,531 | 1,549 | -1.02% | 15,400 | 134億7568万 | -0.51% |
| 03/12 | 1,600 | 1,600 | 1,565 | 1,565 | -2.31% | 2,200 | 136億1487万 | +0.77% |
| 03/11 | 1,589 | 1,605 | 1,579 | 1,602 | +0.75% | 3,800 | 139億3675万 | +3.42% |
| 03/10 | 1,590 | 1,600 | 1,561 | 1,590 | +1.21% | 4,700 | 138億3236万 | +3.05% |
| 03/09 | 1,546 | 1,578 | 1,545 | 1,571 | -1.81% | 6,000 | 136億6707万 | +2.21% |
| 03/06 | 1,558 | 1,625 | 1,551 | 1,600 | +2.24% | 7,000 | 139億1936万 | +4.51% |
| 03/05 | 1,567 | 1,577 | 1,540 | 1,565 | +2.22% | 6,100 | 136億1487万 | +2.62% |
| 03/04 | 1,550 | 1,550 | 1,530 | 1,531 | -2.67% | 4,700 | 133億1908万 | +0.72% |
| 03/03 | 1,615 | 1,629 | 1,573 | 1,573 | -3.2% | 6,100 | 136億8447万 | +3.76% |
| 03/02 | 1,630 | 1,630 | 1,609 | 1,625 | +0.99% | 2,500 | 141億3685万 | +7.54% |
| 02/27 | 1,625 | 1,630 | 1,601 | 1,609 | -0.98% | 7,300 | 139億9765万 | +6.98% |
| 02/26 | 1,629 | 1,629 | 1,608 | 1,625 | -0.31% | 3,200 | 141億3685万 | +8.55% |
| 02/25 | 1,627 | 1,633 | 1,605 | 1,630 | +1.05% | 5,400 | 141億8034万 | +9.47% |
| 02/24 | 1,598 | 1,617 | 1,570 | 1,613 | +1.19% | 7,900 | 140億3245万 | +8.84% |
| 02/20 | 1,625 | 1,626 | 1,591 | 1,594 | -0.99% | 5,300 | 138億6716万 | +8.07% |
| 02/19 | 1,590 | 1,615 | 1,575 | 1,610 | +2.35% | 7,700 | 140億635万 | +9.6% |
| 02/18 | 1,520 | 1,590 | 1,456 | 1,573 | +3.49% | 18,200 | 136億8447万 | +7.52% |
| 02/17 | 1,509 | 1,520 | 1,493 | 1,520 | +2.01% | 5,600 | 132億2339万 | +4.32% |
| 02/16 | 1,493 | 1,520 | 1,435 | 1,490 | +0.2% | 15,100 | 129億6240万 | +2.55% |
| 02/13 | 1,488 | 1,493 | 1,467 | 1,487 | +0.13% | 13,300 | 129億3630万 | +2.55% |
| 02/12 | 1,490 | 1,490 | 1,482 | 1,485 | -0.34% | 5,200 | 129億1890万 | +2.63% |
| 02/10 | 1,479 | 1,495 | 1,471 | 1,490 | +0.74% | 6,900 | 129億6240万 | +3.11% |
| 02/09 | 1,478 | 1,480 | 1,466 | 1,479 | +0.34% | 15,900 | 128億6670万 | +2.57% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | （IR情報）15:30 石綿調査業務に関する業務提携契約締結のお知らせ |
| 02/06 | 1,473 | 1,476 | 1,465 | 1,474 | +0.34% | 7,100 | 128億2321万 | +2.43% |
| 02/05 | 1,462 | 1,472 | 1,459 | 1,469 | +0.41% | 7,300 | 127億7971万 | +2.23% |
| 02/04 | 1,450 | 1,464 | 1,450 | 1,463 | +0.41% | 3,700 | 127億2751万 | +2.02% |
| 02/03 | 1,450 | 1,464 | 1,446 | 1,457 | +0.76% | 6,300 | 126億7531万 | +1.67% |
| 02/02 | 1,439 | 1,446 | 1,431 | 1,446 | +0.49% | 4,800 | 125億7962万 | +1.05% |
| 01/30 | 1,437 | 1,446 | 1,435 | 1,439 | +0.14% | 1,300 | 125億1872万 | +0.63% |
| 01/29 | 1,435 | 1,441 | 1,431 | 1,437 | -0.42% | 2,100 | 125億132万 | +0.63% |
| 01/28 | 1,448 | 1,448 | 1,435 | 1,443 | -0.14% | 2,800 | 125億5352万 | +1.12% |
| 01/27 | 1,426 | 1,460 | 1,425 | 1,445 | +0.84% | 3,700 | 125億7092万 | +1.4% |
| 01/26 | 1,442 | 1,446 | 1,425 | 1,433 | -0.62% | 11,200 | 124億6652万 | +0.7% |
| 01/23 | （IR情報）15:30 人事異動に関するお知らせ |
| 01/23 | 1,444 | 1,450 | 1,432 | 1,442 | +0.35% | 4,800 | 125億4482万 | +1.41% |
| 01/22 | 1,440 | 1,440 | 1,434 | 1,437 | -0.07% | 2,400 | 125億132万 | +1.2% |
| 01/21 | 1,439 | 1,450 | 1,430 | 1,438 | -0.07% | 6,100 | 125億1002万 | +1.41% |
| 01/20 | 1,442 | 1,443 | 1,432 | 1,439 | -0.21% | 3,200 | 125億1872万 | +1.55% |
| 01/19 | 1,440 | 1,446 | 1,430 | 1,442 | -0.69% | 7,700 | 125億4482万 | +1.91% |
| 01/16 | 1,460 | 1,461 | 1,445 | 1,452 | +0.41% | 6,400 | 126億3181万 | +2.76% |
| 01/15 | 1,444 | 1,455 | 1,444 | 1,446 | +0.14% | 5,500 | 125億7962万 | +2.48% |
| 01/14 | 1,433 | 1,444 | 1,431 | 1,444 | +0.77% | 5,800 | 125億6222万 | +2.48% |
| 01/13 | 1,432 | 1,441 | 1,420 | 1,433 | +1.2% | 8,000 | 124億6652万 | +1.78% |
| 01/09 | 1,415 | 1,418 | 1,405 | 1,416 | +0.07% | 6,700 | 123億1863万 | +0.64% |
| 01/08 | 1,418 | 1,419 | 1,414 | 1,415 | -0.14% | 3,700 | 123億993万 | +0.57% |
| 01/07 | 1,422 | 1,422 | 1,413 | 1,417 | -0.35% | 5,600 | 123億2733万 | +0.71% |
| 01/06 | 1,413 | 1,422 | 1,411 | 1,422 | +0.64% | 4,900 | 123億7083万 | +1.07% |
| 01/05 | 1,434 | 1,439 | 1,409 | 1,413 | -0.35% | 10,800 | 122億9253万 | +0.43% |
| 2025 |
| 12/30 | 1,425 | 1,425 | 1,413 | 1,418 | +0.21% | 3,000 | 123億3603万 | +0.78% |
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。
