| 2026 |
| 04/22 | 280 | 280 | 261 | 268 | -5.96% | 490,700 | 27億9598万 | -5.96% |
| 04/21 | 295 | 308 | 282 | 285 | +1.06% | 855,400 | 29億7334万 | -0.7% |
| 04/20 | （IR情報）16:30 エスクリプトエナジー株式会社との業務提携契約締結に関するお知らせ～デジタル資産およびAIデータセンター分野における成長機会の創出～ |
| 04/20 | （IR情報）16:30 第三者割当による第10回新株予約権(行使価額修正選択権付)の発行に関するお知らせ |
| 04/20 | 283 | 283 | 277 | 282 | +0.36% | 29,400 | 29億4204万 | -1.74% |
| 04/17 | 284 | 287 | 277 | 281 | -1.06% | 67,000 | 29億3160万 | -2.43% |
| 04/16 | 282 | 293 | 281 | 284 | +2.53% | 112,300 | 29億6290万 | -1.39% |
| 04/15 | 281 | 284 | 277 | 277 | -1.07% | 53,300 | 28億8987万 | -3.82% |
| 04/14 | 282 | 286 | 280 | 280 | +0.36% | 48,200 | 29億2117万 | -3.11% |
| 04/13 | 280 | 282 | 276 | 279 | +1.45% | 48,200 | 29億1074万 | -3.13% |
| 04/10 | 285 | 289 | 275 | 275 | -3.51% | 141,100 | 28億6901万 | -4.84% |
| 04/09 | 292 | 293 | 285 | 285 | -1.72% | 62,400 | 29億7334万 | -1.38% |
| 04/08 | 285 | 294 | 282 | 290 | +3.94% | 139,800 | 30億2550万 | +0.35% |
| 04/07 | 291 | 293 | 275 | 279 | -5.1% | 159,200 | 29億1074万 | -3.46% |
| 04/06 | 282 | 298 | 282 | 294 | +5% | 203,300 | 30億6723万 | +1.73% |
| 04/03 | 279 | 287 | 279 | 280 | +1.08% | 61,600 | 29億2117万 | -3.45% |
| 04/02 | 282 | 297 | 275 | 277 | -1.42% | 202,800 | 28億8987万 | -4.48% |
| 04/01 | 283 | 283 | 278 | 281 | +2.18% | 87,500 | 29億3160万 | -3.1% |
| 03/31 | 278 | 283 | 274 | 275 | -2.48% | 120,200 | 28億6901万 | -5.17% |
| 03/30 | 280 | 284 | 267 | 282 | -8.44% | 396,700 | 29億4204万 | -2.76% |
| 03/27 | （IR情報）9:30 (訂正)「(開示事項の経過)株主優待制度の内容に関するお知らせ」の記載事項一部訂正のお知らせ |
| 03/27 | 304 | 319 | 302 | 308 | +3.36% | 567,700 | 32億1329万 | +5.84% |
| 03/26 | （IR情報）15:30 (開示事項の経過)株主優待制度の内容に関するお知らせ |
| 03/26 | 301 | 301 | 295 | 298 | +0.34% | 166,100 | 31億896万 | +2.05% |
| 03/25 | 290 | 302 | 289 | 297 | +3.13% | 149,400 | 30億9853万 | +2.06% |
| 03/24 | 296 | 296 | 284 | 288 | +0.35% | 105,000 | 30億463万 | -0.35% |
| 03/23 | 290 | 291 | 279 | 287 | -1.71% | 142,700 | 29億9420万 | -0.35% |
| 03/19 | 304 | 312 | 290 | 292 | -4.58% | 366,400 | 30億4636万 | +1.39% |
| 03/18 | 300 | 308 | 298 | 306 | +1.66% | 182,300 | 31億9242万 | +6.62% |
| 03/17 | 296 | 306 | 296 | 301 | +1.69% | 208,100 | 31億4026万 | +5.61% |
| 03/16 | 297 | 300 | 292 | 296 | -0.67% | 152,200 | 30億8810万 | +4.59% |
| 03/13 | 296 | 306 | 291 | 298 | -1.32% | 227,000 | 31億896万 | +5.67% |
| 03/12 | 302 | 313 | 295 | 302 | +8.24% | 874,900 | 31億5069万 | +7.47% |
| 03/11 | （IR情報）15:30 株主優待制度の変更及び拡充のお知らせ |
| 03/11 | 284 | 290 | 278 | 279 | -1.76% | 137,700 | 29億1074万 | -0.36% |
| 03/10 | 280 | 287 | 277 | 284 | +4.03% | 124,400 | 29億6290万 | +1.79% |
| 03/09 | 281 | 282 | 267 | 273 | -7.14% | 239,700 | 28億4814万 | -2.15% |
| 03/06 | （IR情報）16:00 連結子会社による、サービス付高齢者向け住宅施設建築工事受注に関するお知らせ |
| 03/06 | 280 | 296 | 280 | 294 | +4.26% | 165,300 | 30億6723万 | +5.38% |
| 03/05 | 281 | 291 | 280 | 282 | +3.3% | 160,100 | 29億4204万 | +1.81% |
| 03/04 | 281 | 283 | 268 | 273 | -5.21% | 276,500 | 28億4814万 | -1.44% |
| 03/03 | 298 | 308 | 287 | 288 | -4% | 248,500 | 30億463万 | +4.35% |
| 03/02 | 299 | 313 | 291 | 300 | -1.32% | 313,000 | 31億2983万 | +9.09% |
| 02/27 | 288 | 304 | 280 | 304 | +5.19% | 369,900 | 31億7156万 | +11.36% |
| 02/26 | 287 | 293 | 272 | 289 | +2.48% | 477,600 | 30億1507万 | +6.64% |
| 02/25 | 272 | 298 | 271 | 282 | +3.68% | 861,000 | 29億4204万 | +4.44% |
| 02/24 | 286 | 286 | 269 | 272 | -2.16% | 242,900 | 28億3771万 | +1.12% |
| 02/20 | 289 | 290 | 265 | 278 | -8.55% | 911,700 | 29億31万 | +3.35% |
| 02/19 | 309 | 334 | 285 | 304 | -10.85% | 2,686,900 | 31億7156万 | +13.43% |
| 02/18 | 341 | 341 | 330 | 341 | +30.65% | 1,657,400 | 35億5757万 | +28.2% |
| 02/17 | （IR情報）17:00 小型・分散型AIデータセンター建設事業、小型・分散型AIデータセンター受託開発事業及び、GPUクラウド事業(GPUサーバーレンタル事業)への参入に関するお知らせ |
| 02/17 | 256 | 263 | 254 | 261 | +1.95% | 30,300 | 27億2295万 | -0.76% |
| 02/16 | 269 | 269 | 253 | 256 | -3.76% | 95,000 | 26億7078万 | -2.29% |
| 02/13 | （IR情報）15:45 2026年3月期通期業績予想の上方修正に関するお知らせ |
| 02/13 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 270 | 270 | 262 | 266 | -1.12% | 62,000 | 27億7511万 | +1.53% |
| 02/12 | 267 | 270 | 266 | 269 | +0.75% | 39,700 | 28億641万 | +3.46% |
| 02/10 | 266 | 267 | 263 | 267 | +1.14% | 22,900 | 27億8555万 | +3.09% |
| 02/09 | 265 | 268 | 262 | 264 | +0.38% | 34,700 | 27億5425万 | +2.33% |
| 02/06 | 265 | 266 | 258 | 263 | -1.5% | 48,800 | 27億4381万 | +2.73% |
| 02/05 | 266 | 270 | 264 | 267 | -0.37% | 42,900 | 27億8555万 | +4.71% |
| 02/04 | 270 | 270 | 267 | 268 | -1.11% | 37,500 | 27億9598万 | +5.51% |
| 02/03 | 271 | 271 | 267 | 271 | +1.88% | 28,700 | 28億2728万 | +7.54% |
| 02/02 | 278 | 278 | 263 | 266 | -3.97% | 86,800 | 27億7511万 | +5.56% |
| 01/30 | 269 | 279 | 269 | 277 | +3.36% | 101,000 | 28億8987万 | +10.36% |
| 01/29 | （IR情報）16:00 当社連結子会社による、セカンダリー太陽光発電設備の取得に関するお知らせ |
| 01/29 | 261 | 268 | 260 | 268 | +2.68% | 65,400 | 27億9598万 | +7.2% |
| 01/28 | 259 | 263 | 256 | 261 | +0.77% | 34,900 | 27億2295万 | +4.82% |
| 01/27 | 262 | 262 | 257 | 259 | 0% | 29,200 | 27億208万 | +4.44% |
| 01/26 | 259 | 262 | 256 | 259 | -0.38% | 43,800 | 27億208万 | +4.44% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,100株（0.48%）-0.08%義務消失 |
| 01/23 | 257 | 260 | 254 | 260 | +1.17% | 34,400 | 27億1252万 | +4.42% |
| 01/22 | 256 | 261 | 255 | 257 | +0.78% | 31,100 | 26億8122万 | +3.21% |
| 01/21 | 260 | 262 | 253 | 255 | -2.67% | 68,300 | 26億935万 | +2.41% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,900株（0.56%）-0.06% |
| 01/20 | 266 | 270 | 260 | 262 | -0.76% | 77,400 | 26億8098万 | +4.8% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,400株（0.62%）-0.14% |
| 01/19 | 257 | 265 | 255 | 264 | +3.53% | 62,600 | 27億145万 | +5.6% |
| 01/16 | 260 | 260 | 253 | 255 | -1.16% | 39,000 | 26億935万 | +2% |
| 01/15 | 257 | 260 | 255 | 258 | +0.39% | 46,600 | 26億4005万 | +2.79% |
| 01/14 | 259 | 265 | 254 | 257 | 0% | 103,600 | 26億2982万 | +1.98% |
| 01/13 | 245 | 258 | 241 | 257 | +4.9% | 100,000 | 26億2982万 | +1.58% |
| 01/09 | 247 | 249 | 243 | 245 | +0.41% | 64,500 | 25億702万 | -3.16% |
| 01/08 | 236 | 248 | 236 | 244 | +3.39% | 114,300 | 24億9679万 | -4.31% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,400株（0.76%）-0.1% |
| 01/07 | 238 | 244 | 235 | 236 | -0.42% | 127,500 | 24億1493万 | -7.81% |
| 01/06 | 233 | 237 | 233 | 237 | +1.72% | 38,500 | 24億2516万 | -8.14% |
| 01/05 | （IR情報）16:00 第9回新株予約権の行使状況(2025年12月31日時点)及び発行済株式総数並びに特別利益計上に関するお知らせ |
| 01/05 | 231 | 234 | 230 | 233 | +0.87% | 61,600 | 23億8423万 | -10.38% |
| 2025 |
| 12/30 | 235 | 235 | 231 | 231 | -0.86% | 72,400 | 23億6377万 | -11.49% |
| 12/29 | 234 | 237 | 229 | 233 | +1.3% | 202,800 | 23億8423万 | -11.07% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,700株（0.86%）-0.04% |
| 12/26 | 236 | 237 | 226 | 230 | -2.54% | 285,700 | 23億5353万 | -12.88% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,400株（0.9%）+0.21% |
| 12/25 | （IR情報）15:30 当社連結子会社による、セカンダリー太陽光発電設備の売却に関するお知らせ |
| 12/25 | 257 | 257 | 234 | 236 | -8.88% | 347,700 | 24億1493万 | -11.28% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,700株（0.69%）再IN |
| 12/24 | 251 | 260 | 248 | 259 | +3.19% | 80,300 | 26億5028万 | -3.72% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,000株（0.49%）-0.04%義務消失 |
| 12/23 | 242 | 251 | 238 | 251 | +2.45% | 153,500 | 25億6842万 | -7.04% |
| 12/22 | 240 | 245 | 233 | 245 | +2.51% | 148,500 | 25億702万 | -9.59% |
| 12/19 | 240 | 242 | 239 | 239 | -1.65% | 61,000 | 24億4563万 | -12.13% |
| 12/18 | 253 | 253 | 233 | 243 | -4.71% | 198,300 | 24億8656万 | -11.31% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,100株（0.53%）-0.14% |
| 12/17 | 271 | 271 | 253 | 255 | -6.59% | 129,500 | 26億935万 | -7.27% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,900株（0.67%）+0.12% |
| 12/16 | 262 | 274 | 258 | 273 | +3.8% | 128,200 | 27億9354万 | -0.73% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,500株（0.55%）再IN |
| 12/15 | 265 | 270 | 261 | 263 | -0.75% | 54,600 | 26億9121万 | -4.36% |
| 12/12 | 265 | 273 | 265 | 265 | -0.75% | 65,100 | 27億1168万 | -3.64% |
| 12/11 | 273 | 273 | 263 | 267 | -2.55% | 75,600 | 27億3215万 | -2.91% |
| 12/10 | 279 | 279 | 269 | 274 | -0.72% | 99,200 | 28億377万 | -0.36% |
| 12/09 | 276 | 277 | 269 | 276 | 0% | 71,500 | 28億2424万 | +0.36% |
| 12/08 | 277 | 289 | 276 | 276 | 0% | 113,300 | 28億2424万 | +0.36% |
| 12/05 | 273 | 277 | 271 | 276 | +1.1% | 56,100 | 28億2424万 | +0.36% |
| 12/04 | 273 | 278 | 271 | 273 | +0.37% | 46,700 | 27億9354万 | -0.36% |
| 12/03 | 276 | 276 | 265 | 272 | -1.45% | 58,700 | 27億8331万 | -1.09% |
| 12/02 | 288 | 290 | 270 | 276 | -3.16% | 82,200 | 28億2424万 | +0.36% |
| 12/01 | 283 | 286 | 279 | 285 | +1.06% | 30,600 | 29億1634万 | +3.26% |
| 11/28 | 278 | 291 | 274 | 282 | +1.44% | 115,000 | 28億8564万 | +2.17% |
| 11/27 | 262 | 278 | 262 | 278 | +3.73% | 88,300 | 28億4471万 | +0.36% |
| 11/26 | 265 | 268 | 261 | 268 | +2.29% | 65,800 | 27億4238万 | -3.25% |
| 11/25 | 276 | 276 | 261 | 262 | -3.68% | 89,500 | 26億8098万 | -5.76% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,600株（0.35%）-0.18%義務消失 |
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。
