| 2026 |
| 08/07 | 1,719 | 1,743 | 1,715 | 1,742 | +0.4% | 1,100 | 33億4220万 | +3.32% |
| 08/06 | 1,702 | 1,735 | 1,700 | 1,735 | +1.94% | 800 | 33億2877万 | +2.97% |
| 08/05 | 1,692 | 1,704 | 1,692 | 1,702 | -1.05% | 1,200 | 32億6545万 | +1.19% |
| 08/04 | 1,707 | 1,720 | 1,700 | 1,720 | -1.32% | 1,900 | 32億9999万 | +2.38% |
| 08/03 | 1,721 | 1,743 | 1,700 | 1,743 | +2.05% | 2,100 | 33億4411万 | +3.81% |
| 07/31 | 1,679 | 1,708 | 1,679 | 1,708 | +1.97% | 1,500 | 32億7696万 | +1.91% |
| 07/30 | 1,672 | 1,675 | 1,670 | 1,675 | +0.3% | 600 | 32億1365万 | -0.06% |
| 07/29 | 1,645 | 1,672 | 1,640 | 1,670 | 0% | 2,500 | 32億406万 | -0.3% |
| 07/28 | 1,655 | 1,670 | 1,642 | 1,670 | -0.36% | 2,400 | 32億406万 | -0.3% |
| 07/27 | 1,678 | 1,678 | 1,650 | 1,676 | 0% | 3,600 | 32億1557万 | 0% |
| 07/24 | 1,662 | 1,676 | 1,662 | 1,676 | 0% | 300 | 32億1557万 | 0% |
| 07/23 | 1,652 | 1,676 | 1,652 | 1,676 | +0.96% | 700 | 32億1557万 | 0% |
| 07/22 | 1,660 | 1,660 | 1,660 | 1,660 | -0.42% | 200 | 31億8487万 | -0.95% |
| 07/21 | 1,650 | 1,678 | 1,648 | 1,667 | +1.03% | 3,000 | 31億9830万 | -0.6% |
| 07/17 | 1,670 | 1,684 | 1,650 | 1,650 | -1.2% | 2,500 | 31億6569万 | -1.61% |
| 07/16 | 1,670 | 1,670 | 1,670 | 1,670 | -0.42% | 100 | 32億406万 | -0.54% |
| 07/15 | 1,676 | 1,679 | 1,676 | 1,677 | -0.42% | 1,300 | 32億1749万 | -0.12% |
| 07/14 | 1,668 | 1,687 | 1,652 | 1,684 | -1.17% | 3,300 | 32億3092万 | +0.24% |
| 07/13 | 1,668 | 1,704 | 1,668 | 1,704 | +1.31% | 200 | 32億6929万 | +1.37% |
| 07/10 | 1,666 | 1,682 | 1,665 | 1,682 | +0.96% | 800 | 32億2708万 | 0% |
| 07/09 | 1,666 | 1,666 | 1,666 | 1,666 | 0% | 100 | 31億9638万 | -1.01% |
| 07/08 | 1,666 | 1,674 | 1,666 | 1,666 | -2.34% | 1,500 | 31億9638万 | -1.19% |
| 07/07 | 1,662 | 1,706 | 1,662 | 1,706 | +2.46% | 800 | 32億7313万 | +1.07% |
| 07/06 | 1,675 | 1,675 | 1,661 | 1,665 | -0.06% | 600 | 31億9446万 | -1.42% |
| 07/03 | 1,660 | 1,666 | 1,657 | 1,666 | -2% | 300 | 31億9638万 | -1.54% |
| 07/02 | 1,662 | 1,720 | 1,655 | 1,700 | +1.49% | 3,200 | 32億6162万 | +0.35% |
| 07/01 | 1,679 | 1,680 | 1,675 | 1,675 | +1.21% | 900 | 32億1365万 | -1.18% |
| 06/30 | 1,700 | 1,700 | 1,655 | 1,655 | -2.65% | 1,900 | 31億7528万 | -2.47% |
| 06/29 | 1,658 | 1,710 | 1,658 | 1,700 | +2.53% | 46,900 | 32億6162万 | +0.06% |
| 06/26 | 1,726 | 1,726 | 1,658 | 1,658 | -2.87% | 1,400 | 31億8103万 | -2.47% |
| 06/25 | 1,688 | 1,707 | 1,650 | 1,707 | +3.2% | 7,800 | 32億7505万 | +0.23% |
| 06/24 | 1,675 | 1,686 | 1,653 | 1,654 | -1.25% | 900 | 31億7336万 | -2.93% |
| 06/23 | 1,677 | 1,677 | 1,675 | 1,675 | -0.12% | 2,100 | 32億1365万 | -1.93% |
| 06/22 | 1,677 | 1,677 | 1,650 | 1,677 | 0% | 1,100 | 32億1749万 | -2.04% |
| 06/19 | 1,674 | 1,679 | 1,650 | 1,677 | +0.18% | 3,600 | 32億1749万 | -2.33% |
| 06/18 | 1,677 | 1,677 | 1,661 | 1,674 | -0.24% | 1,100 | 32億1173万 | -2.79% |
| 06/17 | 1,679 | 1,679 | 1,659 | 1,678 | -0.12% | 1,400 | 32億1941万 | -3.17% |
| 06/16 | 1,686 | 1,686 | 1,654 | 1,680 | -0.36% | 1,000 | 32億2324万 | -3.56% |
| 06/15 | 1,691 | 1,691 | 1,651 | 1,686 | -0.3% | 3,000 | 32億3475万 | -3.77% |
| 06/12 | 1,651 | 1,696 | 1,650 | 1,691 | +0.65% | 2,800 | 32億4435万 | -4.08% |
| 06/11 | 1,698 | 1,701 | 1,680 | 1,680 | -1.23% | 3,000 | 32億2324万 | -4.92% |
| 06/10 | 1,700 | 1,710 | 1,700 | 1,701 | -0.53% | 2,500 | 32億6353万 | -4.01% |
| 06/09 | 1,726 | 1,726 | 1,700 | 1,710 | -0.93% | 2,600 | 32億8080万 | -3.72% |
| 06/08 | 1,711 | 1,726 | 1,697 | 1,726 | +0.82% | 1,800 | 33億1150万 | -2.98% |
| 06/05 | 1,728 | 1,728 | 1,705 | 1,712 | -0.93% | 2,200 | 32億8464万 | -3.93% |
| 06/04 | 1,718 | 1,743 | 1,707 | 1,728 | +0.12% | 1,700 | 33億1534万 | -3.25% |
| 06/03 | 1,728 | 1,728 | 1,713 | 1,726 | -0.12% | 1,800 | 33億1150万 | -3.52% |
| 06/02 | 1,708 | 1,728 | 1,708 | 1,728 | 0% | 500 | 33億1534万 | -3.57% |
| 06/01 | 1,723 | 1,775 | 1,723 | 1,728 | +0.41% | 1,400 | 33億1534万 | -3.79% |
| 05/29 | 1,737 | 1,774 | 1,721 | 1,721 | -0.81% | 2,600 | 33億191万 | -4.34% |
| 05/28 | 1,718 | 1,757 | 1,709 | 1,735 | +1.05% | 1,200 | 33億2877万 | -3.88% |
| 05/27 | 1,717 | 1,729 | 1,717 | 1,717 | +0.06% | 1,400 | 32億9423万 | -5.09% |
| 05/26 | 1,754 | 1,754 | 1,716 | 1,716 | -0.46% | 2,200 | 32億9231万 | -5.35% |
| 05/25 | 1,720 | 1,724 | 1,720 | 1,724 | -0.69% | 1,800 | 33億766万 | -5.22% |
| 05/22 | 1,718 | 1,740 | 1,710 | 1,736 | +1.05% | 3,000 | 33億3068万 | -4.72% |
| 05/21 | 1,733 | 1,772 | 1,701 | 1,718 | -2.39% | 6,000 | 32億9615万 | -5.97% |
| 05/20 | 1,796 | 1,796 | 1,760 | 1,760 | -0.85% | 5,400 | 33億7673万 | -3.83% |
| 05/19 | 1,772 | 1,814 | 1,771 | 1,775 | -1.39% | 3,000 | 34億551万 | -3.11% |
| 05/18 | 1,773 | 1,806 | 1,773 | 1,800 | -0.39% | 2,400 | 34億5348万 | -1.8% |
| 05/15 | 1,786 | 1,829 | 1,776 | 1,807 | -7.14% | 9,300 | 34億6691万 | -1.36% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 1,866 | 1,946 | 1,866 | 1,946 | +2.1% | 4,300 | 37億3359万 | +6.22% |
| 05/13 | 1,905 | 1,910 | 1,905 | 1,906 | -1.19% | 700 | 36億5685万 | +4.38% |
| 05/12 | 1,985 | 1,985 | 1,866 | 1,929 | -1.08% | 3,600 | 37億97万 | +5.87% |
| 05/11 | 1,841 | 1,950 | 1,834 | 1,950 | +9.12% | 6,400 | 37億4127万 | +7.26% |
| 05/08 | 1,770 | 1,787 | 1,770 | 1,787 | -1.27% | 900 | 34億2853万 | -1.22% |
| 05/07 | 1,765 | 1,819 | 1,751 | 1,810 | +0.5% | 1,700 | 34億7266万 | +0.33% |
| 05/01 | 1,800 | 1,801 | 1,800 | 1,801 | +0.06% | 200 | 34億5539万 | 0% |
| 04/30 | （IR情報）14:00 月極駐車場の空き区画を日単位で提供する パークアンドライド支援サービス「駅チカライド」開始 |
| 04/30 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 600 | 34億5348万 | -0.06% |
| 04/28 | 1,810 | 1,820 | 1,800 | 1,800 | -0.55% | 3,700 | 34億5348万 | -0.11% |
| 04/27 | 1,855 | 1,855 | 1,802 | 1,810 | +0.5% | 1,700 | 34億7266万 | +0.56% |
| 04/24 | 1,800 | 1,801 | 1,800 | 1,801 | +0.06% | 600 | 34億5539万 | +0.17% |
| 04/23 | 1,800 | 1,801 | 1,800 | 1,800 | -1.15% | 1,500 | 34億5348万 | 0% |
| 04/22 | 1,802 | 1,821 | 1,802 | 1,821 | +0.66% | 900 | 34億9377万 | +1.11% |
| 04/21 | 1,861 | 1,861 | 1,809 | 1,809 | -2.85% | 1,300 | 34億7074万 | +0.33% |
| 04/20 | 1,862 | 1,862 | 1,862 | 1,862 | +1.58% | 100 | 35億7243万 | +3.04% |
| 04/17 | 1,830 | 1,846 | 1,830 | 1,833 | +0.16% | 1,500 | 35億1679万 | +1.33% |
| 04/16 | 1,865 | 1,865 | 1,830 | 1,830 | -1.88% | 1,100 | 35億1103万 | +0.99% |
| 04/15 | （IR情報）15:30 有償ストック・オプション(新株予約権)の発行に関するお知らせ |
| 04/15 | 1,834 | 1,866 | 1,832 | 1,865 | +3.38% | 2,200 | 35億7818万 | +2.64% |
| 04/14 | 1,800 | 1,826 | 1,785 | 1,804 | -1.9% | 2,400 | 34億6115万 | -0.82% |
| 04/13 | 1,842 | 1,842 | 1,839 | 1,839 | +1.21% | 600 | 35億2830万 | +0.88% |
| 04/10 | 1,840 | 1,840 | 1,808 | 1,817 | +0.94% | 800 | 34億8609万 | -0.6% |
| 04/09 | 1,786 | 1,835 | 1,786 | 1,800 | +0.28% | 3,300 | 34億5348万 | -1.75% |
| 04/08 | 1,790 | 1,873 | 1,790 | 1,795 | +0.73% | 1,500 | 34億4388万 | -2.02% |
| 04/07 | 1,782 | 1,782 | 1,782 | 1,782 | -1.71% | 300 | 34億1894万 | -2.94% |
| 04/06 | 1,784 | 1,813 | 1,781 | 1,813 | +0.95% | 1,100 | 34億7842万 | -1.47% |
| 04/03 | 1,800 | 1,841 | 1,796 | 1,796 | -0.22% | 5,000 | 34億4580万 | -2.55% |
| 04/02 | 1,814 | 1,829 | 1,750 | 1,800 | -1.04% | 1,700 | 34億5348万 | -2.39% |
| 04/01 | 1,748 | 1,878 | 1,748 | 1,819 | +5.76% | 4,000 | 34億8993万 | -1.46% |
| 03/31 | 1,682 | 1,720 | 1,682 | 1,720 | +2.26% | 1,500 | 32億9999万 | -6.88% |
| 03/30 | 1,684 | 1,721 | 1,679 | 1,682 | -2.94% | 3,500 | 32億2708万 | -9.23% |
| 03/27 | 1,789 | 1,789 | 1,713 | 1,733 | -3.99% | 8,800 | 33億2493万 | -6.93% |
| 03/26 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 03/26 | 1,836 | 1,836 | 1,798 | 1,805 | -0.39% | 2,800 | 34億6307万 | -3.37% |
| 03/25 | 1,702 | 1,823 | 1,700 | 1,812 | +4.02% | 4,700 | 34億7650万 | -2.95% |
| 03/24 | 1,808 | 1,808 | 1,664 | 1,742 | -2.13% | 12,600 | 33億4220万 | -6.39% |
| 03/23 | 1,798 | 1,800 | 1,720 | 1,780 | -3.21% | 5,000 | 34億1510万 | -4.25% |
| 03/19 | 1,859 | 1,859 | 1,802 | 1,839 | +0.16% | 3,400 | 35億2830万 | -1.82% |
| 03/18 | 1,835 | 1,836 | 1,811 | 1,836 | -1.77% | 3,300 | 35億2254万 | -2.7% |
| 03/17 | 1,880 | 1,895 | 1,869 | 1,869 | -1.89% | 900 | 35億8586万 | -1.48% |
| 03/16 | 1,905 | 1,905 | 1,881 | 1,905 | 0% | 300 | 36億5493万 | 0% |
| 03/13 | 1,881 | 1,905 | 1,881 | 1,905 | -0.68% | 1,000 | 36億5493万 | -0.21% |
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。
