| 2026 |
| 04/03 | 379 | 379 | 375 | 376 | +0.27% | 179,500 | 521億9233万 | -3.59% |
| 04/02 | 379 | 382 | 374 | 375 | -0.53% | 270,300 | 520億5352万 | -4.34% |
| 04/01 | 377 | 380 | 375 | 377 | +1.07% | 254,400 | 523億3114万 | -4.07% |
| 03/31 | 366 | 375 | 365 | 373 | +1.63% | 309,600 | 517億7590万 | -5.57% |
| 03/31 | （空売り報告）Nomura International plc 1,367,230株（0.98%）-0.03% |
| 03/30 | 366 | 368 | 361 | 367 | -3.17% | 467,300 | 509億4304万 | -7.56% |
| 03/30 | （空売り報告）Nomura International plc 1,407,463株（1.01%）+0.08% |
| 03/27 | 379 | 381 | 378 | 379 | -0.52% | 271,300 | 526億876万 | -5.01% |
| 03/26 | 385 | 385 | 376 | 381 | -0.26% | 278,000 | 528億8638万 | -4.99% |
| 03/25 | 384 | 387 | 382 | 382 | +0.79% | 328,500 | 530億2519万 | -4.98% |
| 03/24 | 379 | 380 | 374 | 379 | +2.16% | 376,500 | 526億876万 | -5.96% |
| 03/24 | （空売り報告）Nomura International plc 1,296,103株（0.93%）+0.05% |
| 03/23 | 377 | 378 | 370 | 371 | -4.38% | 687,700 | 514億9828万 | -8.4% |
| 03/23 | （空売り報告）Nomura International plc 1,223,300株（0.88%）+0.11% |
| 03/19 | 390 | 390 | 381 | 388 | -1.52% | 795,700 | 538億5804万 | -4.9% |
| 03/19 | （空売り報告）Nomura International plc 1,069,729株（0.77%）+0.14% |
| 03/18 | 393 | 395 | 390 | 394 | +0.51% | 322,400 | 546億9090万 | -3.67% |
| 03/17 | （IR情報）13:00 当社子会社の施工工事における特別損失の計上および通期業績予想の修正に関するお知らせ |
| 03/17 | 393 | 399 | 392 | 392 | 0% | 322,400 | 544億1328万 | -4.62% |
| 03/16 | 391 | 394 | 386 | 392 | +0.26% | 359,300 | 544億1328万 | -4.85% |
| 03/16 | （空売り報告）Nomura International plc 881,271株（0.63%）+0.1% |
| 03/13 | 391 | 394 | 390 | 391 | -0.51% | 273,300 | 542億7447万 | -5.56% |
| 03/12 | 401 | 402 | 393 | 393 | -1.5% | 330,900 | 545億5209万 | -5.3% |
| 03/12 | （空売り報告）Nomura International plc 735,940株（0.53%）新規 |
| 03/11 | 399 | 403 | 398 | 399 | +0.76% | 246,100 | 553億8495万 | -4.09% |
| 03/10 | 394 | 399 | 392 | 396 | +1.54% | 366,400 | 549億6852万 | -4.81% |
| 03/09 | 385 | 392 | 382 | 390 | -2.74% | 419,000 | 541億3566万 | -6.47% |
| 03/06 | 402 | 402 | 396 | 401 | 0% | 358,200 | 556億6256万 | -4.07% |
| 03/05 | 401 | 406 | 398 | 401 | +1.78% | 369,000 | 556億6256万 | -4.07% |
| 03/04 | 401 | 403 | 387 | 394 | -2.72% | 585,100 | 546億9090万 | -5.97% |
| 03/03 | 421 | 421 | 405 | 405 | -3.8% | 717,600 | 562億1780万 | -3.57% |
| 03/02 | 427 | 427 | 420 | 421 | -3.22% | 342,800 | 584億3875万 | 0% |
| 02/27 | 424 | 435 | 423 | 435 | +4.07% | 432,700 | 603億8208万 | +3.08% |
| 02/26 | （5%ルール）Effissimo Capital Management Pte.Ltd.（11.85%） |
| 02/26 | 419 | 421 | 417 | 418 | +0.72% | 261,600 | 580億2232万 | -0.95% |
| 02/25 | 425 | 425 | 415 | 415 | -1.19% | 445,000 | 576億590万 | -1.66% |
| 02/24 | 422 | 424 | 415 | 420 | 0% | 292,700 | 582億9994万 | -0.71% |
| 02/20 | 419 | 421 | 414 | 420 | +0.48% | 260,700 | 582億9994万 | -0.71% |
| 02/19 | 418 | 419 | 415 | 418 | -0.48% | 178,200 | 580億2232万 | -1.42% |
| 02/18 | 418 | 421 | 416 | 420 | +0.96% | 156,000 | 582億9994万 | -0.94% |
| 02/17 | （IR情報）13:00 (訂正)代表取締役の異動に関するお知らせ |
| 02/17 | 416 | 420 | 414 | 416 | 0% | 209,600 | 577億4471万 | -1.89% |
| 02/16 | 427 | 427 | 415 | 416 | -0.95% | 392,100 | 577億4471万 | -1.89% |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 02/13 | 438 | 440 | 420 | 420 | -3.89% | 480,200 | 582億9994万 | -0.94% |
| 02/12 | 430 | 437 | 429 | 437 | +0.92% | 380,700 | 606億5970万 | +3.07% |
| 02/10 | 434 | 436 | 431 | 433 | +0.23% | 244,100 | 601億447万 | +2.36% |
| 02/09 | 435 | 437 | 429 | 432 | +0.7% | 231,100 | 599億6566万 | +2.37% |
| 02/06 | 424 | 429 | 423 | 429 | +1.42% | 156,300 | 595億4923万 | +1.66% |
| 02/05 | 423 | 426 | 421 | 423 | +0.95% | 244,800 | 587億1637万 | +0.48% |
| 02/04 | 415 | 422 | 415 | 419 | 0% | 161,500 | 581億6113万 | -0.48% |
| 02/03 | 413 | 420 | 411 | 419 | +2.44% | 198,500 | 581億6113万 | -0.48% |
| 02/02 | 410 | 414 | 408 | 409 | -0.24% | 262,000 | 567億7304万 | -2.62% |
| 01/30 | 410 | 411 | 406 | 410 | 0% | 183,400 | 569億1185万 | -2.38% |
| 01/29 | 412 | 412 | 407 | 410 | -0.97% | 246,700 | 569億1185万 | -2.38% |
| 01/28 | 420 | 420 | 413 | 414 | -1.66% | 375,400 | 574億6709万 | -1.43% |
| 01/27 | 422 | 425 | 420 | 421 | 0% | 201,000 | 584億3875万 | +0.24% |
| 01/26 | 431 | 431 | 421 | 421 | -3.22% | 339,800 | 584億3875万 | +0.24% |
| 01/23 | 435 | 437 | 432 | 435 | -0.46% | 204,800 | 603億8208万 | +3.82% |
| 01/22 | 431 | 438 | 430 | 437 | +2.1% | 301,600 | 606億5970万 | +4.55% |
| 01/21 | 431 | 432 | 425 | 428 | 0% | 261,200 | 594億1042万 | +2.64% |
| 01/20 | 431 | 432 | 426 | 428 | -0.7% | 173,000 | 594億1042万 | +2.88% |
| 01/19 | 432 | 436 | 430 | 431 | -0.69% | 255,900 | 598億2685万 | +3.86% |
| 01/16 | 432 | 435 | 430 | 434 | +0.46% | 191,600 | 602億4327万 | +4.83% |
| 01/15 | 429 | 434 | 426 | 432 | +1.89% | 230,400 | 599億6566万 | +4.6% |
| 01/14 | 421 | 427 | 420 | 424 | +0.95% | 261,900 | 588億5518万 | +2.91% |
| 01/13 | 419 | 421 | 417 | 420 | +0.72% | 454,200 | 582億9994万 | +1.94% |
| 01/09 | 419 | 419 | 415 | 417 | 0% | 144,200 | 578億8351万 | +1.46% |
| 01/08 | 414 | 420 | 414 | 417 | +0.24% | 178,400 | 578億8351万 | +1.46% |
| 01/07 | 418 | 419 | 415 | 416 | -0.48% | 163,000 | 577億4471万 | +1.22% |
| 01/06 | 414 | 419 | 414 | 418 | +0.97% | 227,400 | 580億2232万 | +1.7% |
| 01/05 | 415 | 416 | 410 | 414 | 0% | 173,600 | 574億6709万 | +0.73% |
| 2025 |
| 12/30 | 416 | 418 | 414 | 414 | -0.72% | 119,600 | 574億6709万 | +0.73% |
| 12/29 | 415 | 417 | 413 | 417 | +0.72% | 169,600 | 578億8351万 | +1.46% |
| 12/26 | 411 | 414 | 411 | 414 | +0.24% | 118,600 | 574億6709万 | +0.73% |
| 12/25 | 415 | 415 | 411 | 413 | +0.49% | 154,800 | 573億2828万 | +0.49% |
| 12/24 | 411 | 413 | 409 | 411 | 0% | 152,300 | 570億5066万 | 0% |
| 12/23 | 411 | 414 | 410 | 411 | -0.48% | 183,800 | 570億5066万 | 0% |
| 12/22 | 414 | 415 | 411 | 413 | +0.24% | 154,900 | 573億2828万 | +0.49% |
| 12/19 | 408 | 412 | 407 | 412 | +0.73% | 182,000 | 571億8947万 | +0.24% |
| 12/18 | 409 | 410 | 406 | 409 | +0.74% | 143,700 | 567億7304万 | -0.73% |
| 12/17 | 409 | 409 | 404 | 406 | 0% | 219,600 | 563億5661万 | -1.46% |
| 12/16 | 409 | 412 | 404 | 406 | -0.49% | 477,700 | 563億5661万 | -1.69% |
| 12/15 | 408 | 409 | 405 | 408 | 0% | 183,900 | 566億3423万 | -1.45% |
| 12/12 | 409 | 411 | 406 | 408 | +0.74% | 190,000 | 566億3423万 | -1.92% |
| 12/11 | 407 | 410 | 403 | 405 | -1.22% | 153,500 | 562億1780万 | -2.88% |
| 12/10 | 409 | 413 | 406 | 410 | +0.49% | 124,700 | 569億1185万 | -1.91% |
| 12/09 | 412 | 416 | 407 | 408 | -1.21% | 179,400 | 566億3423万 | -2.63% |
| 12/08 | 405 | 418 | 402 | 413 | +2.99% | 303,500 | 573億2828万 | -1.43% |
| 12/05 | 405 | 406 | 399 | 401 | -1.96% | 321,100 | 556億6256万 | -4.52% |
| 12/04 | 409 | 411 | 407 | 409 | -0.24% | 182,400 | 567億7304万 | -2.85% |
| 12/03 | 411 | 416 | 410 | 410 | -0.49% | 237,900 | 569億1185万 | -2.61% |
| 12/02 | 415 | 417 | 412 | 412 | -0.72% | 153,500 | 571億8947万 | -2.37% |
| 12/01 | 420 | 420 | 414 | 415 | -0.95% | 166,600 | 576億590万 | -1.89% |
| 11/28 | 415 | 420 | 414 | 419 | +0.72% | 265,600 | 581億6113万 | -1.18% |
| 11/27 | 415 | 418 | 414 | 416 | 0% | 201,400 | 577億4471万 | -1.89% |
| 11/26 | 419 | 420 | 414 | 416 | +0.24% | 147,300 | 577億4471万 | -2.12% |
| 11/25 | 414 | 420 | 412 | 415 | +0.24% | 219,300 | 576億590万 | -2.35% |
| 11/21 | 409 | 416 | 408 | 414 | +0.98% | 254,100 | 574億6709万 | -2.82% |
| 11/20 | 407 | 410 | 405 | 410 | +0.99% | 266,800 | 569億1185万 | -3.76% |
| 11/19 | 412 | 414 | 404 | 406 | -1.46% | 278,000 | 563億5661万 | -4.92% |
| 11/18 | 415 | 417 | 410 | 412 | -1.67% | 259,000 | 571億8947万 | -3.74% |
| 11/17 | 419 | 423 | 415 | 419 | -0.71% | 273,700 | 581億6113万 | -2.1% |
| 11/14 | 421 | 426 | 420 | 422 | -0.24% | 198,000 | 585億7756万 | -1.4% |
| 11/13 | 421 | 430 | 421 | 423 | +0.95% | 381,200 | 587億1637万 | -1.17% |
| 11/12 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/12 | （IR情報）15:00 当社連結子会社間の吸収合併に関するお知らせ |
| 11/12 | 431 | 438 | 417 | 419 | -3.23% | 594,600 | 581億6113万 | -2.1% |
| 11/11 | 438 | 439 | 433 | 433 | -1.14% | 153,900 | 601億447万 | +0.93% |
| 11/10 | 439 | 440 | 436 | 438 | +0.23% | 125,900 | 607億9851万 | +2.34% |
| 11/07 | 436 | 438 | 432 | 437 | -0.23% | 177,800 | 606億5970万 | +2.34% |
| 11/06 | 433 | 440 | 430 | 438 | +1.39% | 301,600 | 607億9851万 | +2.82% |
| 11/05 | 424 | 432 | 421 | 432 | +1.41% | 395,000 | 599億6566万 | +1.41% |
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。
