| 2026 |
| 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% |
| 11/21 | 292 | 293 | 271 | 272 | -8.11% | 247,800 | 27億8331万 | -2.16% |
| 11/20 | 305 | 309 | 290 | 296 | -2.95% | 265,100 | 30億2890万 | +6.47% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,600株（0.35%）-0.18%義務消失 |
| 11/19 | 277 | 310 | 274 | 305 | +8.54% | 294,700 | 31億2099万 | +10.51% |
| 11/18 | 275 | 281 | 272 | 281 | +2.18% | 42,400 | 28億7540万 | +2.18% |
| 11/17 | 289 | 289 | 268 | 275 | -0.72% | 89,600 | 28億1401万 | +0.36% |
| 11/14 | （IR情報）15:30 特別利益の計上に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 11/14 | 281 | 290 | 269 | 277 | -0.72% | 162,300 | 28億3447万 | +1.09% |
| 11/13 | 264 | 279 | 261 | 279 | +5.68% | 97,700 | 28億5494万 | +2.2% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,000株（0.53%）再IN |
| 11/12 | 268 | 268 | 261 | 264 | -1.12% | 47,500 | 27億145万 | -2.94% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,000株（0.49%）-0.02%義務消失 |
| 11/11 | 270 | 273 | 259 | 267 | -0.74% | 82,800 | 27億3215万 | -1.84% |
| 11/10 | 269 | 273 | 269 | 269 | +1.13% | 29,600 | 27億5261万 | -1.1% |
| 11/07 | 270 | 270 | 261 | 266 | -0.75% | 44,500 | 27億2191万 | -2.21% |
| 11/06 | 269 | 272 | 265 | 268 | 0% | 24,600 | 27億4238万 | -1.11% |
| 11/05 | 266 | 269 | 258 | 268 | -1.47% | 102,100 | 27億4238万 | -1.11% |
| 11/04 | 266 | 275 | 264 | 272 | +2.26% | 35,800 | 27億8331万 | +0.37% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,500株（0.51%）再IN |
| 10/31 | 268 | 272 | 266 | 266 | -1.12% | 43,300 | 27億2191万 | -2.21% |
| 10/30 | 270 | 273 | 262 | 269 | +0.75% | 50,700 | 27億5261万 | -1.1% |
| 10/29 | （IR情報）16:00 (変更)第三者割当増資による調達資金の資金使途支出時期変更に関するお知らせ |
| 10/23 | （IR情報）15:30 新株予約権の一部譲渡に関するお知らせ |
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。
