| 2026 |
| 09/17 | 1,700 | 1,717 | 1,693 | 1,717 | +1.54% | 2,900 | - | +0.53% |
| 09/16 | 1,710 | 1,718 | 1,690 | 1,691 | -0.53% | 4,100 | - | -1% |
| 09/15 | 1,682 | 1,702 | 1,682 | 1,700 | +0.53% | 3,000 | - | -0.53% |
| 09/14 | 1,690 | 1,700 | 1,690 | 1,691 | +0.06% | 600 | - | -1.17% |
| 09/11 | 1,682 | 1,708 | 1,682 | 1,690 | -0.41% | 1,700 | - | -1.34% |
| 09/10 | 1,681 | 1,711 | 1,681 | 1,697 | +0.53% | 600 | - | -0.93% |
| 09/09 | 1,699 | 1,699 | 1,688 | 1,688 | -1.06% | 300 | - | -1.52% |
| 09/08 | 1,681 | 1,707 | 1,681 | 1,706 | 0% | 1,100 | - | -0.58% |
| 09/07 | 1,669 | 1,707 | 1,669 | 1,706 | +2.22% | 1,100 | - | -0.58% |
| 09/04 | 1,707 | 1,707 | 1,669 | 1,669 | -0.65% | 200 | - | -2.68% |
| 09/02 | 1,680 | 1,681 | 1,678 | 1,680 | -2.33% | 4,500 | - | -2.04% |
| 09/01 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | - | +0.29% |
| 08/31 | 1,714 | 1,731 | 1,698 | 1,720 | +0.41% | 3,500 | - | +0.41% |
| 08/28 | 1,708 | 1,729 | 1,708 | 1,713 | -0.12% | 700 | - | +0.12% |
| 08/27 | 1,708 | 1,715 | 1,706 | 1,715 | +0.41% | 1,300 | - | +0.29% |
| 08/26 | 1,734 | 1,734 | 1,708 | 1,708 | -0.99% | 800 | - | +0.06% |
| 08/25 | 1,703 | 1,725 | 1,702 | 1,725 | +1.29% | 2,000 | - | +1.11% |
| 08/24 | 1,720 | 1,724 | 1,703 | 1,703 | -1.1% | 600 | - | 0% |
| 08/21 | 1,735 | 1,735 | 1,695 | 1,722 | -0.75% | 600 | - | +1.18% |
| 08/20 | 1,725 | 1,735 | 1,692 | 1,735 | +2.97% | 4,800 | - | +2.06% |
| 08/19 | 1,701 | 1,701 | 1,684 | 1,685 | -1.35% | 700 | - | -0.77% |
| 08/18 | 1,719 | 1,720 | 1,708 | 1,708 | -0.64% | 600 | - | +0.59% |
| 08/17 | 1,751 | 1,751 | 1,718 | 1,719 | -2.55% | 3,300 | - | +1.3% |
| 08/14 | 1,700 | 1,777 | 1,685 | 1,764 | +1.67% | 3,900 | - | +4.07% |
| 08/13 | 15:30 2026年12月期第2四半期決算説明資料 |
| 08/13 | 15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/13 | 1,707 | 1,773 | 1,707 | 1,735 | +1.64% | 4,700 | - | +2.6% |
| 08/12 | 1,700 | 1,707 | 1,700 | 1,707 | -0.93% | 1,200 | - | +1.01% |
| 08/10 | 1,750 | 1,750 | 1,710 | 1,723 | -1.09% | 1,300 | - | +2.01% |
| 08/07 | 1,719 | 1,743 | 1,715 | 1,742 | +0.4% | 1,100 | - | +3.32% |
| 08/06 | 1,702 | 1,735 | 1,700 | 1,735 | +1.94% | 800 | - | +2.97% |
| 08/05 | 1,692 | 1,704 | 1,692 | 1,702 | -1.05% | 1,200 | - | +1.19% |
| 08/04 | 1,707 | 1,720 | 1,700 | 1,720 | -1.32% | 1,900 | - | +2.38% |
| 08/03 | 1,721 | 1,743 | 1,700 | 1,743 | +2.05% | 2,100 | - | +3.81% |
| 07/31 | 1,679 | 1,708 | 1,679 | 1,708 | +1.97% | 1,500 | - | +1.91% |
| 07/30 | 1,672 | 1,675 | 1,670 | 1,675 | +0.3% | 600 | - | -0.06% |
| 07/29 | 1,645 | 1,672 | 1,640 | 1,670 | 0% | 2,500 | - | -0.3% |
| 07/28 | 1,655 | 1,670 | 1,642 | 1,670 | -0.36% | 2,400 | - | -0.3% |
| 07/27 | 1,678 | 1,678 | 1,650 | 1,676 | 0% | 3,600 | - | 0% |
| 07/24 | 1,662 | 1,676 | 1,662 | 1,676 | 0% | 300 | - | 0% |
| 07/23 | 1,652 | 1,676 | 1,652 | 1,676 | +0.96% | 700 | - | 0% |
| 07/22 | 1,660 | 1,660 | 1,660 | 1,660 | -0.42% | 200 | - | -0.95% |
| 07/21 | 1,650 | 1,678 | 1,648 | 1,667 | +1.03% | 3,000 | - | -0.6% |
| 07/17 | 1,670 | 1,684 | 1,650 | 1,650 | -1.2% | 2,500 | - | -1.61% |
| 07/16 | 1,670 | 1,670 | 1,670 | 1,670 | -0.42% | 100 | - | -0.54% |
| 07/15 | 1,676 | 1,679 | 1,676 | 1,677 | -0.42% | 1,300 | - | -0.12% |
| 07/14 | 1,668 | 1,687 | 1,652 | 1,684 | -1.17% | 3,300 | - | +0.24% |
| 07/13 | 1,668 | 1,704 | 1,668 | 1,704 | +1.31% | 200 | - | +1.37% |
| 07/10 | 1,666 | 1,682 | 1,665 | 1,682 | +0.96% | 800 | - | 0% |
| 07/09 | 1,666 | 1,666 | 1,666 | 1,666 | 0% | 100 | - | -1.01% |
| 07/08 | 1,666 | 1,674 | 1,666 | 1,666 | -2.34% | 1,500 | - | -1.19% |
| 07/07 | 1,662 | 1,706 | 1,662 | 1,706 | +2.46% | 800 | - | +1.07% |
| 07/06 | 1,675 | 1,675 | 1,661 | 1,665 | -0.06% | 600 | - | -1.42% |
| 07/03 | 1,660 | 1,666 | 1,657 | 1,666 | -2% | 300 | - | -1.54% |
| 07/02 | 1,662 | 1,720 | 1,655 | 1,700 | +1.49% | 3,200 | - | +0.35% |
| 07/01 | 1,679 | 1,680 | 1,675 | 1,675 | +1.21% | 900 | - | -1.18% |
| 06/30 | 1,700 | 1,700 | 1,655 | 1,655 | -2.65% | 1,900 | - | -2.47% |
| 06/29 | 1,658 | 1,710 | 1,658 | 1,700 | +2.53% | 46,900 | - | +0.06% |
| 06/26 | 1,726 | 1,726 | 1,658 | 1,658 | -2.87% | 1,400 | - | -2.47% |
| 06/25 | 1,688 | 1,707 | 1,650 | 1,707 | +3.2% | 7,800 | - | +0.23% |
| 06/24 | 1,675 | 1,686 | 1,653 | 1,654 | -1.25% | 900 | - | -2.93% |
| 06/23 | 1,677 | 1,677 | 1,675 | 1,675 | -0.12% | 2,100 | - | -1.93% |
| 06/22 | 1,677 | 1,677 | 1,650 | 1,677 | 0% | 1,100 | - | -2.04% |
| 06/19 | 1,674 | 1,679 | 1,650 | 1,677 | +0.18% | 3,600 | - | -2.33% |
| 06/18 | 1,677 | 1,677 | 1,661 | 1,674 | -0.24% | 1,100 | - | -2.79% |
| 06/17 | 1,679 | 1,679 | 1,659 | 1,678 | -0.12% | 1,400 | - | -3.17% |
| 06/16 | 1,686 | 1,686 | 1,654 | 1,680 | -0.36% | 1,000 | - | -3.56% |
| 06/15 | 1,691 | 1,691 | 1,651 | 1,686 | -0.3% | 3,000 | - | -3.77% |
| 06/12 | 1,651 | 1,696 | 1,650 | 1,691 | +0.65% | 2,800 | - | -4.08% |
| 06/11 | 1,698 | 1,701 | 1,680 | 1,680 | -1.23% | 3,000 | - | -4.92% |
| 06/10 | 1,700 | 1,710 | 1,700 | 1,701 | -0.53% | 2,500 | - | -4.01% |
| 06/09 | 1,726 | 1,726 | 1,700 | 1,710 | -0.93% | 2,600 | - | -3.72% |
| 06/08 | 1,711 | 1,726 | 1,697 | 1,726 | +0.82% | 1,800 | - | -2.98% |
| 06/05 | 1,728 | 1,728 | 1,705 | 1,712 | -0.93% | 2,200 | - | -3.93% |
| 06/04 | 1,718 | 1,743 | 1,707 | 1,728 | +0.12% | 1,700 | - | -3.25% |
| 06/03 | 1,728 | 1,728 | 1,713 | 1,726 | -0.12% | 1,800 | - | -3.52% |
| 06/02 | 1,708 | 1,728 | 1,708 | 1,728 | 0% | 500 | - | -3.57% |
| 06/01 | 1,723 | 1,775 | 1,723 | 1,728 | +0.41% | 1,400 | - | -3.79% |
| 05/29 | 1,737 | 1,774 | 1,721 | 1,721 | -0.81% | 2,600 | - | -4.34% |
| 05/28 | 1,718 | 1,757 | 1,709 | 1,735 | +1.05% | 1,200 | - | -3.88% |
| 05/27 | 1,717 | 1,729 | 1,717 | 1,717 | +0.06% | 1,400 | - | -5.09% |
| 05/26 | 1,754 | 1,754 | 1,716 | 1,716 | -0.46% | 2,200 | - | -5.35% |
| 05/25 | 1,720 | 1,724 | 1,720 | 1,724 | -0.69% | 1,800 | - | -5.22% |
| 05/22 | 1,718 | 1,740 | 1,710 | 1,736 | +1.05% | 3,000 | - | -4.72% |
| 05/21 | 1,733 | 1,772 | 1,701 | 1,718 | -2.39% | 6,000 | - | -5.97% |
| 05/20 | 1,796 | 1,796 | 1,760 | 1,760 | -0.85% | 5,400 | - | -3.83% |
| 05/19 | 1,772 | 1,814 | 1,771 | 1,775 | -1.39% | 3,000 | - | -3.11% |
| 05/18 | 1,773 | 1,806 | 1,773 | 1,800 | -0.39% | 2,400 | - | -1.8% |
| 05/15 | 1,786 | 1,829 | 1,776 | 1,807 | -7.14% | 9,300 | - | -1.36% |
| 05/14 | 15:30 2026年12月期第1四半期決算説明資料 |
| 05/14 | 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 | - | +6.22% |
| 05/13 | 1,905 | 1,910 | 1,905 | 1,906 | -1.19% | 700 | - | +4.38% |
| 05/12 | 1,985 | 1,985 | 1,866 | 1,929 | -1.08% | 3,600 | - | +5.87% |
| 05/11 | 1,841 | 1,950 | 1,834 | 1,950 | +9.12% | 6,400 | - | +7.26% |
| 05/08 | 1,770 | 1,787 | 1,770 | 1,787 | -1.27% | 900 | - | -1.22% |
| 05/07 | 1,765 | 1,819 | 1,751 | 1,810 | +0.5% | 1,700 | - | +0.33% |
| 05/01 | 1,800 | 1,801 | 1,800 | 1,801 | +0.06% | 200 | - | 0% |
| 04/30 | 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 | - | -0.06% |
| 04/28 | 1,810 | 1,820 | 1,800 | 1,800 | -0.55% | 3,700 | - | -0.11% |
| 04/27 | 1,855 | 1,855 | 1,802 | 1,810 | +0.5% | 1,700 | - | +0.56% |
| 04/24 | 1,800 | 1,801 | 1,800 | 1,801 | +0.06% | 600 | - | +0.17% |
| 04/23 | 1,800 | 1,801 | 1,800 | 1,800 | -1.15% | 1,500 | - | 0% |
| 04/22 | 1,802 | 1,821 | 1,802 | 1,821 | +0.66% | 900 | - | +1.11% |
| 04/15 | 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 |
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。
