| 2026 |
| 10/29 | 1,245 | 1,259 | 1,240 | 1,254 | +0.4% | 27,400 | - | +0.8% |
| 10/28 | 1,259 | 1,262 | 1,244 | 1,249 | -0.72% | 23,200 | - | +0.24% |
| 10/27 | 1,241 | 1,262 | 1,241 | 1,258 | +0.88% | 49,200 | - | +0.8% |
| 10/26 | 1,243 | 1,253 | 1,240 | 1,247 | +0.89% | 22,200 | - | -0.16% |
| 10/23 | 1,236 | 1,240 | 1,212 | 1,236 | +0.32% | 47,300 | - | -1.2% |
| 10/22 | 1,235 | 1,244 | 1,232 | 1,232 | -0.24% | 16,600 | - | -1.6% |
| 10/21 | 1,222 | 1,235 | 1,214 | 1,235 | +1.65% | 22,400 | - | -1.52% |
| 10/20 | 1,229 | 1,247 | 1,215 | 1,215 | -1.14% | 33,500 | - | -3.19% |
| 10/19 | 1,240 | 1,240 | 1,223 | 1,229 | -0.65% | 27,300 | - | -2.23% |
| 10/16 | 1,221 | 1,238 | 1,220 | 1,237 | +1.73% | 27,300 | - | -1.75% |
| 10/15 | 1,242 | 1,242 | 1,215 | 1,216 | -2.17% | 22,000 | - | -3.49% |
| 10/14 | 1,248 | 1,249 | 1,238 | 1,243 | -0.4% | 14,300 | - | -1.51% |
| 10/13 | 1,215 | 1,248 | 1,215 | 1,248 | +2.55% | 26,100 | - | -1.19% |
| 10/09 | 1,205 | 1,219 | 1,205 | 1,217 | +0.41% | 31,600 | - | -3.72% |
| 10/08 | 1,230 | 1,230 | 1,210 | 1,212 | -2.34% | 36,500 | - | -4.34% |
| 10/07 | 1,227 | 1,241 | 1,224 | 1,241 | +0.98% | 28,500 | - | -2.21% |
| 10/06 | 1,235 | 1,240 | 1,223 | 1,229 | -0.08% | 37,100 | - | -3.3% |
| 10/05 | 1,251 | 1,251 | 1,213 | 1,230 | -1.52% | 61,400 | - | -3.38% |
| 10/02 | 1,255 | 1,263 | 1,247 | 1,249 | -0.79% | 32,100 | - | -2.04% |
| 10/01 | 1,266 | 1,284 | 1,255 | 1,259 | -0.47% | 48,800 | - | -1.33% |
| 10/01 | 株式分割 1→4 |
| 09/30 | 1,255 | 1,276 | 1,253 | 1,265 | +0.8% | 47,400 | - | -0.94% |
| 09/29 | 1,268 | 1,278 | 1,252 | 1,255 | -1.76% | 80,800 | - | -1.8% |
| 09/28 | 1,298 | 1,298 | 1,278 | 1,278 | -0.97% | 200,400 | - | -0.04% |
| 09/25 | 1,283 | 1,295 | 1,283 | 1,290 | +0.58% | 50,000 | - | +0.94% |
| 09/24 | 1,290 | 1,298 | 1,280 | 1,283 | -0.58% | 56,400 | - | +0.35% |
| 09/18 | （5%ルール）大成温調取引先持株会理事長高橋洋（7.82%） |
| 09/18 | 1,310 | 1,310 | 1,290 | 1,290 | -0.96% | 45,200 | - | +0.94% |
| 09/17 | 1,288 | 1,310 | 1,285 | 1,303 | +0.97% | 46,000 | - | +1.92% |
| 09/16 | 1,283 | 1,298 | 1,283 | 1,290 | +0.19% | 63,600 | - | +1.02% |
| 09/15 | 1,275 | 1,290 | 1,275 | 1,288 | +0.78% | 44,400 | - | +0.82% |
| 09/14 | 1,275 | 1,298 | 1,275 | 1,278 | 0% | 35,600 | - | +0.04% |
| 09/11 | 1,290 | 1,293 | 1,275 | 1,278 | +0.99% | 108,400 | - | +0.04% |
| 09/10 | （IR情報）17:00 株式の分割、株式分割に伴う定款の一部変更、株主優待制度の変更および配当予想の修正に関するお知らせ |
| 09/10 | 1,260 | 1,270 | 1,258 | 1,265 | +0.2% | 23,200 | - | -0.94% |
| 09/09 | 1,265 | 1,268 | 1,260 | 1,263 | -0.2% | 18,400 | - | -1.14% |
| 09/08 | 1,265 | 1,278 | 1,265 | 1,265 | -0.2% | 28,800 | - | -0.94% |
| 09/07 | 1,268 | 1,275 | 1,265 | 1,268 | -0.59% | 28,000 | - | -0.74% |
| 09/04 | 1,268 | 1,278 | 1,268 | 1,275 | +0.39% | 24,800 | - | -0.16% |
| 09/03 | 1,263 | 1,275 | 1,263 | 1,270 | +0.2% | 16,000 | - | -0.55% |
| 09/02 | 1,278 | 1,280 | 1,265 | 1,268 | -1.36% | 65,600 | - | -0.74% |
| 09/01 | 1,273 | 1,285 | 1,273 | 1,285 | +0.98% | 34,000 | - | +0.63% |
| 08/31 | 1,278 | 1,283 | 1,273 | 1,273 | -0.97% | 40,400 | - | -0.35% |
| 08/28 | 1,275 | 1,290 | 1,275 | 1,285 | +0.59% | 30,800 | - | +0.63% |
| 08/27 | 1,275 | 1,285 | 1,275 | 1,278 | +0.39% | 19,600 | - | -0.04% |
| 08/26 | 1,280 | 1,290 | 1,273 | 1,273 | -0.59% | 50,400 | - | -0.43% |
| 08/25 | 1,285 | 1,288 | 1,275 | 1,280 | 0% | 24,000 | - | +0.16% |
| 08/24 | 1,280 | 1,290 | 1,278 | 1,280 | -0.19% | 35,600 | - | +0.23% |
| 08/21 | 1,280 | 1,285 | 1,275 | 1,283 | +0.39% | 16,400 | - | +0.43% |
| 08/20 | 1,275 | 1,285 | 1,273 | 1,278 | +0.59% | 19,600 | - | +0.04% |
| 08/19 | 1,298 | 1,298 | 1,268 | 1,270 | -2.12% | 45,600 | - | -0.63% |
| 08/18 | 1,290 | 1,298 | 1,283 | 1,298 | +1.17% | 17,200 | - | +1.53% |
| 08/17 | 1,280 | 1,300 | 1,280 | 1,283 | +0.2% | 44,000 | - | +0.35% |
| 08/14 | 1,283 | 1,288 | 1,278 | 1,280 | +0.2% | 24,800 | - | +0.23% |
| 08/13 | 1,293 | 1,298 | 1,278 | 1,278 | -1.54% | 41,200 | - | +0.04% |
| 08/12 | 1,293 | 1,298 | 1,280 | 1,298 | +1.57% | 45,200 | - | +1.53% |
| 08/10 | 1,280 | 1,288 | 1,268 | 1,278 | +0.79% | 31,200 | - | +0.04% |
| 08/07 | 1,280 | 1,283 | 1,258 | 1,268 | -1.17% | 76,400 | - | -0.74% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 1,290 | 1,310 | 1,273 | 1,283 | +0.39% | 68,400 | - | +0.43% |
| 08/05 | 1,278 | 1,290 | 1,268 | 1,278 | +0.99% | 39,200 | - | +0.12% |
| 08/04 | 1,275 | 1,280 | 1,265 | 1,265 | -0.2% | 18,400 | - | -0.78% |
| 08/03 | 1,270 | 1,283 | 1,253 | 1,268 | +0.2% | 52,000 | - | -0.51% |
| 07/31 | 1,275 | 1,295 | 1,263 | 1,265 | +0.6% | 46,800 | - | -0.55% |
| 07/30 | 1,263 | 1,275 | 1,255 | 1,258 | -0.79% | 29,600 | - | -0.98% |
| 07/29 | 1,275 | 1,280 | 1,260 | 1,268 | -0.39% | 44,800 | - | -0.12% |
| 07/28 | 1,298 | 1,298 | 1,270 | 1,273 | -1.36% | 29,600 | - | +0.35% |
| 07/27 | 1,288 | 1,305 | 1,283 | 1,290 | +0.39% | 40,800 | - | +1.9% |
| 07/24 | 1,293 | 1,293 | 1,268 | 1,285 | -0.39% | 38,400 | - | +1.66% |
| 07/23 | 1,280 | 1,295 | 1,280 | 1,290 | +0.78% | 28,000 | - | +2.22% |
| 07/22 | 1,273 | 1,293 | 1,273 | 1,280 | +0.59% | 28,000 | - | +1.59% |
| 07/21 | 1,275 | 1,288 | 1,258 | 1,273 | +0.99% | 29,200 | - | +1.23% |
| 07/17 | 1,265 | 1,283 | 1,248 | 1,260 | -1.37% | 79,200 | - | +0.32% |
| 07/16 | 1,310 | 1,310 | 1,278 | 1,278 | -0.78% | 21,200 | - | +1.79% |
| 07/15 | 1,323 | 1,323 | 1,283 | 1,288 | -0.77% | 66,400 | - | +2.84% |
| 07/14 | 1,275 | 1,298 | 1,270 | 1,298 | +1.76% | 37,200 | - | +3.72% |
| 07/13 | 1,285 | 1,310 | 1,273 | 1,275 | -0.78% | 42,800 | - | +2.16% |
| 07/10 | 1,280 | 1,300 | 1,280 | 1,285 | +0.39% | 42,800 | - | +3.13% |
| 07/09 | （IR情報）16:00 （開示事項の経過）本社移転に関するお知らせ |
| 07/09 | 1,280 | 1,300 | 1,280 | 1,280 | 0% | 14,000 | - | +2.89% |
| 07/08 | 1,270 | 1,298 | 1,270 | 1,280 | -0.39% | 20,800 | - | +3.06% |
| 07/07 | 1,298 | 1,310 | 1,268 | 1,285 | -0.19% | 98,000 | - | +3.63% |
| 07/06 | 1,270 | 1,298 | 1,270 | 1,288 | +1.38% | 32,000 | - | +4% |
| 07/03 | 1,263 | 1,285 | 1,263 | 1,270 | +0.99% | 31,600 | - | +2.75% |
| 07/02 | 1,265 | 1,278 | 1,258 | 1,258 | -0.59% | 41,200 | - | +1.66% |
| 07/01 | 1,249 | 1,275 | 1,249 | 1,265 | +1.2% | 46,400 | - | +2.1% |
| 06/30 | 1,249 | 1,268 | 1,244 | 1,250 | +0.91% | 50,000 | - | +0.81% |
| 06/29 | 1,228 | 1,248 | 1,228 | 1,239 | +1.02% | 27,600 | - | -0.34% |
| 06/26 | 1,218 | 1,236 | 1,216 | 1,226 | +0.72% | 40,400 | - | -1.51% |
| 06/25 | （IR情報）15:00 支配株主等に関する事項について |
| 06/25 | 1,231 | 1,234 | 1,218 | 1,218 | -1.12% | 24,400 | - | -2.44% |
| 06/24 | 1,220 | 1,240 | 1,218 | 1,231 | +0.1% | 34,800 | - | -1.5% |
| 06/23 | 1,228 | 1,250 | 1,228 | 1,230 | -0.3% | 27,600 | - | -1.68% |
| 06/22 | 1,238 | 1,238 | 1,224 | 1,234 | -0.3% | 36,000 | - | -1.46% |
| 06/19 | 1,224 | 1,238 | 1,221 | 1,238 | +0.71% | 23,200 | - | -1.24% |
| 06/18 | 1,228 | 1,235 | 1,220 | 1,229 | -0.41% | 24,000 | - | -1.94% |
| 06/17 | 1,234 | 1,238 | 1,216 | 1,234 | +1.44% | 24,400 | - | -1.61% |
| 06/16 | 1,238 | 1,238 | 1,216 | 1,216 | -1.72% | 36,000 | - | -3.32% |
| 06/15 | 1,240 | 1,250 | 1,236 | 1,238 | +0.2% | 23,600 | - | -2.02% |
| 06/12 | 1,220 | 1,240 | 1,220 | 1,235 | +1.23% | 24,000 | - | -2.45% |
| 06/11 | 1,243 | 1,243 | 1,211 | 1,220 | -2.01% | 26,000 | - | -3.94% |
| 06/10 | 1,255 | 1,255 | 1,233 | 1,245 | +0.71% | 19,600 | - | -2.28% |
| 06/09 | 1,229 | 1,248 | 1,228 | 1,236 | +1.12% | 44,800 | - | -3.19% |
| 06/08 | 1,225 | 1,228 | 1,211 | 1,223 | -1.41% | 65,600 | - | -4.49% |
| 06/05 | 1,233 | 1,250 | 1,233 | 1,240 | +1.33% | 30,800 | - | -3.35% |
| 06/04 | 1,214 | 1,234 | 1,214 | 1,224 | +0.31% | 33,600 | - | -4.69% |
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。
