| 2026 |
| 03/10 | 1,071 | 1,072 | 1,059 | 1,066 | +0.66% | 15,700 | 136億1910万 | -1.57% |
| 03/09 | 1,044 | 1,059 | 1,040 | 1,059 | -1.3% | 45,300 | 135億2967万 | -2.31% |
| 03/06 | 1,061 | 1,075 | 1,061 | 1,073 | +0.09% | 15,100 | 137億854万 | -1.2% |
| 03/05 | 1,059 | 1,081 | 1,059 | 1,072 | +2.88% | 59,900 | 136億9576万 | -1.38% |
| 03/04 | 1,055 | 1,062 | 1,028 | 1,042 | -2.43% | 75,700 | 133億1248万 | -4.23% |
| 03/03 | 1,084 | 1,084 | 1,068 | 1,068 | -1.93% | 42,100 | 136億4466万 | -2.11% |
| 03/02 | 1,088 | 1,103 | 1,083 | 1,089 | -1.27% | 38,300 | 139億1295万 | -0.46% |
| 02/27 | 1,096 | 1,105 | 1,095 | 1,103 | +1.1% | 20,400 | 140億9181万 | +0.73% |
| 02/26 | 1,099 | 1,100 | 1,088 | 1,091 | +0.28% | 22,400 | 139億3850万 | -0.37% |
| 02/25 | 1,078 | 1,091 | 1,073 | 1,088 | +1.3% | 38,300 | 139億17万 | -0.64% |
| 02/24 | 1,069 | 1,076 | 1,064 | 1,074 | +0.28% | 28,500 | 137億2131万 | -2.01% |
| 02/20 | 1,074 | 1,076 | 1,066 | 1,071 | -0.37% | 32,100 | 136億8298万 | -2.37% |
| 02/19 | 1,075 | 1,082 | 1,067 | 1,075 | -0.28% | 34,100 | 137億3409万 | -2.18% |
| 02/18 | 1,073 | 1,082 | 1,070 | 1,078 | +0.47% | 22,300 | 137億7242万 | -1.91% |
| 02/17 | （IR情報）13:00 「鎌倉市立小中学校屋内運動場空調整備事業者発注支援業務委託」に係る公募型プロポーザルに応募し、最優秀提案者に選定されました |
| 02/17 | 1,071 | 1,077 | 1,063 | 1,073 | 0% | 26,400 | 137億854万 | -2.45% |
| 02/16 | （IR情報）11:15 「君津合同庁舎再整備事業発注者支援業務委託」に係る公募型プロポーザルに応募し、最優秀提案者に選定されました |
| 02/16 | 1,071 | 1,084 | 1,068 | 1,073 | -0.65% | 53,400 | 137億854万 | -2.45% |
| 02/13 | 1,091 | 1,091 | 1,073 | 1,080 | -1.1% | 39,100 | 137億9797万 | -1.91% |
| 02/12 | 1,098 | 1,098 | 1,082 | 1,092 | +0.65% | 29,000 | 139億5128万 | -0.82% |
| 02/10 | 1,091 | 1,096 | 1,081 | 1,085 | -0.09% | 35,000 | 138億6185万 | -1.36% |
| 02/09 | 1,072 | 1,093 | 1,070 | 1,086 | -2.6% | 95,300 | 138億7462万 | -1.36% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 1,116 | 1,116 | 1,104 | 1,115 | -0.27% | 33,900 | 142億4512万 | +1.27% |
| 02/05 | 1,110 | 1,119 | 1,107 | 1,118 | +0.99% | 17,100 | 142億8345万 | +1.64% |
| 02/04 | 1,095 | 1,107 | 1,090 | 1,107 | +0.64% | 11,700 | 141億4292万 | +0.73% |
| 02/03 | 1,103 | 1,106 | 1,099 | 1,100 | -0.27% | 17,100 | 140億5349万 | +0.18% |
| 02/02 | 1,103 | 1,111 | 1,099 | 1,103 | +0.64% | 9,300 | 140億9181万 | +0.46% |
| 01/30 | 1,100 | 1,103 | 1,087 | 1,096 | -0.09% | 23,100 | 140億238万 | -0.09% |
| 01/29 | 1,092 | 1,101 | 1,086 | 1,097 | -0.27% | 17,000 | 140億1516万 | +0.09% |
| 01/28 | 1,108 | 1,108 | 1,096 | 1,100 | -0.72% | 13,800 | 140億5349万 | +0.46% |
| 01/27 | 1,107 | 1,117 | 1,105 | 1,108 | -0.81% | 12,400 | 141億5569万 | +1.37% |
| 01/26 | 1,119 | 1,119 | 1,106 | 1,117 | -1.06% | 23,000 | 142億7068万 | +2.38% |
| 01/23 | 1,118 | 1,129 | 1,114 | 1,129 | +0.98% | 15,600 | 144億2399万 | +3.77% |
| 01/22 | 1,092 | 1,118 | 1,092 | 1,118 | +2.57% | 34,600 | 142億8345万 | +2.95% |
| 01/21 | 1,090 | 1,095 | 1,081 | 1,090 | -1% | 32,800 | 139億2573万 | +0.55% |
| 01/20 | 1,108 | 1,108 | 1,095 | 1,101 | -0.54% | 14,400 | 140億6626万 | +1.76% |
| 01/19 | 1,119 | 1,119 | 1,106 | 1,107 | -0.63% | 13,900 | 141億4292万 | +2.59% |
| 01/16 | 1,109 | 1,118 | 1,100 | 1,114 | +0.63% | 32,800 | 142億3235万 | +3.44% |
| 01/15 | 1,093 | 1,108 | 1,090 | 1,107 | +1.75% | 21,900 | 141億4292万 | +3.07% |
| 01/14 | 1,094 | 1,095 | 1,088 | 1,088 | -0.18% | 20,000 | 139億17万 | +1.49% |
| 01/13 | 1,092 | 1,094 | 1,081 | 1,090 | +0.83% | 35,800 | 139億2573万 | +1.87% |
| 01/09 | 1,089 | 1,089 | 1,081 | 1,081 | -0.73% | 17,500 | 138億1074万 | +1.22% |
| 01/08 | 1,087 | 1,091 | 1,081 | 1,089 | +0.46% | 41,200 | 139億1295万 | +2.06% |
| 01/07 | （IR情報）10:45 「平塚市博物館劣化度等調査業務委託」の公募型プロポーザルに応募し、受託候補者に選定されました |
| 01/07 | 1,081 | 1,089 | 1,078 | 1,084 | +0.28% | 19,800 | 138億4907万 | +1.69% |
| 01/06 | 1,089 | 1,090 | 1,072 | 1,081 | -0.64% | 36,100 | 138億1074万 | +1.41% |
| 01/05 | 1,098 | 1,100 | 1,083 | 1,088 | -0.09% | 58,200 | 139億17万 | +2.16% |
| 2025 |
| 12/30 | 1,097 | 1,099 | 1,089 | 1,089 | -0.64% | 9,000 | 139億1295万 | +2.35% |
| 12/29 | 1,105 | 1,105 | 1,091 | 1,096 | -0.54% | 35,500 | 140億238万 | +3.1% |
| 12/26 | 1,084 | 1,102 | 1,082 | 1,102 | +1.85% | 49,300 | 140億7904万 | +3.86% |
| 12/25 | 1,083 | 1,084 | 1,080 | 1,082 | -0.18% | 7,000 | 138億2352万 | +2.27% |
| 12/24 | 1,087 | 1,087 | 1,080 | 1,084 | +0.18% | 8,000 | 138億4907万 | +2.55% |
| 12/23 | 1,075 | 1,086 | 1,075 | 1,082 | +0.84% | 19,600 | 138億2352万 | +2.56% |
| 12/22 | 1,077 | 1,084 | 1,069 | 1,073 | +0.85% | 30,300 | 137億854万 | +1.8% |
| 12/19 | 1,060 | 1,069 | 1,060 | 1,064 | +0.38% | 16,600 | 135億9355万 | +0.95% |
| 12/18 | 1,057 | 1,060 | 1,050 | 1,060 | +0.38% | 8,800 | 135億4245万 | +0.57% |
| 12/17 | 1,056 | 1,065 | 1,052 | 1,056 | 0% | 10,000 | 134億9135万 | +0.09% |
| 12/16 | （IR情報）17:30 国土交通省・環境省「第2回脱炭素都市づくり大賞」にて、当社支援の「箕輪町庁舎周辺事業『みのわサスティナブルエネルギーＰＧ』」が特別賞を受賞しました |
| 12/16 | 1,073 | 1,073 | 1,054 | 1,056 | -1.22% | 12,700 | 134億9135万 | 0% |
| 12/15 | （IR情報）11:20 「（仮称）海老名市文化交流拠点第1期施設整備事業コンストラクション・マネジメント業務委託」公募型プロポーザル 委託契約候補者選定のお知らせ |
| 12/15 | 1,062 | 1,069 | 1,055 | 1,069 | +1.33% | 16,400 | 136億5743万 | +1.14% |
| 12/12 | 1,049 | 1,058 | 1,049 | 1,055 | +0.86% | 14,500 | 134億7857万 | -0.28% |
| 12/11 | 1,052 | 1,052 | 1,042 | 1,046 | +0.48% | 19,600 | 133億6359万 | -1.23% |
| 12/10 | 1,044 | 1,045 | 1,037 | 1,041 | -0.29% | 12,600 | 132億9971万 | -1.89% |
| 12/09 | 1,052 | 1,052 | 1,037 | 1,044 | -0.67% | 19,800 | 133億3803万 | -1.88% |
| 12/08 | 1,045 | 1,054 | 1,044 | 1,051 | +0.57% | 12,000 | 134億2747万 | -1.41% |
| 12/05 | 1,048 | 1,052 | 1,045 | 1,045 | -0.29% | 6,000 | 133億5081万 | -2.25% |
| 12/04 | 1,043 | 1,056 | 1,043 | 1,048 | +0.29% | 13,700 | 133億8914万 | -2.15% |
| 12/03 | 1,054 | 1,054 | 1,044 | 1,045 | -0.67% | 28,700 | 133億5081万 | -2.61% |
| 12/02 | 1,066 | 1,066 | 1,052 | 1,052 | -1.31% | 14,800 | 134億4024万 | -2.14% |
| 12/01 | （IR情報）11:45 「令和７年度横浜市立小学校給食室空調整備アドバイザリー委託」の公募型プロポーザルに応募し、受託候補者に選定されました |
| 12/01 | 1,071 | 1,074 | 1,061 | 1,066 | -0.56% | 19,800 | 136億1910万 | -1.02% |
| 11/28 | 1,064 | 1,077 | 1,064 | 1,072 | +0.75% | 25,500 | 136億9576万 | -0.65% |
| 11/27 | 1,065 | 1,065 | 1,058 | 1,064 | +0.19% | 11,800 | 135億9355万 | -1.48% |
| 11/26 | 1,058 | 1,062 | 1,055 | 1,062 | +0.95% | 11,500 | 135億6800万 | -1.76% |
| 11/25 | 1,059 | 1,060 | 1,051 | 1,052 | 0% | 13,200 | 134億4024万 | -2.86% |
| 11/21 | 1,030 | 1,054 | 1,030 | 1,052 | +1.25% | 13,700 | 134億4024万 | -2.95% |
| 11/20 | 1,037 | 1,050 | 1,031 | 1,039 | +0.39% | 17,600 | 132億7416万 | -4.33% |
| 11/19 | 1,044 | 1,049 | 1,011 | 1,035 | -0.77% | 56,500 | 132億2305万 | -4.96% |
| 11/18 | 1,055 | 1,058 | 1,041 | 1,043 | -1.14% | 34,500 | 133億2526万 | -4.49% |
| 11/17 | 1,064 | 1,066 | 1,055 | 1,055 | -1.31% | 24,700 | 134億7857万 | -3.48% |
| 11/14 | 1,067 | 1,069 | 1,064 | 1,069 | -0.19% | 9,200 | 136億5743万 | -2.37% |
| 11/13 | 1,078 | 1,086 | 1,070 | 1,071 | -0.65% | 27,500 | 136億8298万 | -2.37% |
| 11/12 | 1,073 | 1,078 | 1,072 | 1,078 | 0% | 13,600 | 137億7242万 | -1.91% |
| 11/11 | 1,084 | 1,084 | 1,072 | 1,078 | -0.37% | 32,000 | 137億7242万 | -2.18% |
| 11/10 | 1,099 | 1,099 | 1,080 | 1,082 | -1.64% | 42,700 | 138億2352万 | -1.99% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/07 | 1,096 | 1,105 | 1,094 | 1,100 | +0.46% | 24,900 | 140億5349万 | -0.45% |
| 11/06 | 1,095 | 1,097 | 1,089 | 1,095 | 0% | 11,700 | 139億8961万 | -0.99% |
| 11/05 | 1,102 | 1,102 | 1,084 | 1,095 | -0.64% | 27,600 | 139億8961万 | -1.08% |
| 11/04 | 1,107 | 1,108 | 1,099 | 1,102 | -0.45% | 16,300 | 140億7904万 | -0.72% |
| 10/31 | （IR情報）15:30 「鳴門市新スポーツ施設基本計画策定業務」の公募型プロポーザルに応募し、受託候補者に選定されました |
| 10/31 | （IR情報）14:00 「茨木市立小・中学校校舎等LED照明設備整備に向けた改修計画等作成業務」の公募型プロポーザルに応募し、当社が選定されました |
| 10/31 | 1,115 | 1,117 | 1,104 | 1,107 | -0.72% | 16,000 | 141億4292万 | -0.45% |
| 10/30 | 1,085 | 1,115 | 1,085 | 1,115 | +2.29% | 19,800 | 142億4512万 | +0.27% |
| 10/29 | 1,095 | 1,103 | 1,090 | 1,090 | -0.46% | 20,400 | 139億2573万 | -2.07% |
| 10/28 | 1,118 | 1,118 | 1,095 | 1,095 | -1.79% | 19,300 | 139億8961万 | -1.71% |
| 10/27 | 1,104 | 1,115 | 1,104 | 1,115 | +1% | 20,400 | 142億4512万 | 0% |
| 10/24 | 1,104 | 1,106 | 1,096 | 1,104 | 0% | 13,700 | 141億459万 | -0.99% |
| 10/23 | 1,099 | 1,105 | 1,095 | 1,104 | +0.45% | 6,900 | 141億459万 | -0.99% |
| 10/22 | 1,109 | 1,109 | 1,091 | 1,099 | +0.27% | 11,800 | 140億4071万 | -1.43% |
| 10/21 | 1,095 | 1,100 | 1,089 | 1,096 | +0.37% | 18,200 | 140億238万 | -1.62% |
| 10/20 | 1,098 | 1,102 | 1,087 | 1,092 | +0.18% | 26,300 | 139億5128万 | -1.97% |
| 10/17 | 1,110 | 1,110 | 1,084 | 1,090 | -1.8% | 21,300 | 139億2573万 | -2.15% |
| 10/16 | 1,114 | 1,115 | 1,105 | 1,110 | +0.09% | 14,900 | 141億8124万 | -0.45% |
| 10/15 | （IR情報）12:00 JPEAソーラーウィーク大賞にて、弊社が支援した「箕輪町（長野県）地域脱炭素移行・再エネ推進交付金事業（重点対策加速化事業）」が優秀賞を受賞しました |
| 10/15 | 1,112 | 1,114 | 1,100 | 1,109 | +1.19% | 31,000 | 141億6847万 | -0.45% |
| 10/14 | （IR情報）16:45 台東区「清川清掃車庫等整備事業CM（コンストラクション・マネジメント）業務委託」の公募型プロポーザルで優先交渉権者に決定されました |
| 10/14 | 1,065 | 1,097 | 1,061 | 1,096 | +1.2% | 49,900 | 140億238万 | -1.62% |
| 10/10 | 1,100 | 1,100 | 1,080 | 1,083 | -1.72% | 40,400 | 138億3629万 | -2.7% |
| 10/09 | 1,116 | 1,116 | 1,094 | 1,102 | -1.34% | 44,700 | 140億7904万 | -0.99% |
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。
