| 2026 |
| 07/13 | 1,529 | 1,535 | 1,505 | 1,505 | -1.44% | 8,200 | 110億5825万 | -1.89% |
| 07/10 | 1,519 | 1,541 | 1,519 | 1,527 | +0.59% | 5,700 | 112億1990万 | -0.46% |
| 07/09 | 1,502 | 1,525 | 1,500 | 1,518 | +0.8% | 3,300 | 111億5377万 | -0.85% |
| 07/08 | 1,530 | 1,540 | 1,500 | 1,506 | -2.02% | 3,100 | 110億6560万 | -1.57% |
| 07/07 | 1,526 | 1,585 | 1,525 | 1,537 | +0.46% | 4,500 | 112億9338万 | +0.65% |
| 07/06 | 1,544 | 1,544 | 1,505 | 1,530 | +0.07% | 2,100 | 112億4195万 | +0.39% |
| 07/03 | 1,506 | 1,529 | 1,480 | 1,529 | +1.53% | 3,000 | 112億3460万 | +0.46% |
| 07/02 | 1,505 | 1,534 | 1,505 | 1,506 | -0.86% | 2,100 | 110億6560万 | -0.92% |
| 07/01 | 1,523 | 1,534 | 1,490 | 1,519 | +0.86% | 10,300 | 111億6112万 | +0.07% |
| 06/30 | 1,500 | 1,520 | 1,482 | 1,506 | -0.26% | 2,200 | 110億6560万 | -0.59% |
| 06/29 | 1,525 | 1,525 | 1,493 | 1,510 | -0.98% | 2,800 | 110億9499万 | -0.33% |
| 06/26 | 1,545 | 1,550 | 1,525 | 1,525 | -1.29% | 2,200 | 112億521万 | +0.79% |
| 06/25 | 1,587 | 1,589 | 1,542 | 1,545 | -2.65% | 9,300 | 113億5216万 | +2.32% |
| 06/24 | 1,552 | 1,587 | 1,514 | 1,587 | +2.92% | 6,400 | 116億6076万 | +5.38% |
| 06/23 | 1,544 | 1,562 | 1,517 | 1,542 | -0.13% | 5,200 | 113億3012万 | +2.8% |
| 06/22 | 1,516 | 1,544 | 1,500 | 1,544 | +1.45% | 4,600 | 113億4481万 | +3.14% |
| 06/19 | 1,539 | 1,550 | 1,522 | 1,522 | -1.87% | 2,000 | 111億8316万 | +1.94% |
| 06/18 | 1,594 | 1,594 | 1,540 | 1,551 | -1.65% | 4,200 | 113億9625万 | +4.02% |
| 06/17 | 1,548 | 1,584 | 1,546 | 1,577 | +2.01% | 7,800 | 115億8729万 | +5.98% |
| 06/16 | 1,561 | 1,580 | 1,525 | 1,546 | -0.51% | 5,000 | 113億5951万 | +4.11% |
| 06/15 | 1,529 | 1,554 | 1,529 | 1,554 | +2.17% | 1,500 | 114億1829万 | +4.79% |
| 06/12 | 1,539 | 1,558 | 1,500 | 1,521 | -1.11% | 4,300 | 111億7582万 | +2.7% |
| 06/11 | 1,571 | 1,575 | 1,521 | 1,538 | +0.46% | 4,200 | 113億73万 | +3.92% |
| 06/10 | 1,575 | 1,575 | 1,519 | 1,531 | -2.36% | 5,000 | 112億4929万 | +3.59% |
| 06/09 | 1,500 | 1,579 | 1,500 | 1,568 | +4.53% | 17,800 | 115億2116万 | +6.31% |
| 06/08 | 1,475 | 1,514 | 1,475 | 1,500 | +1.69% | 9,900 | 110億2152万 | +1.97% |
| 06/05 | 1,470 | 1,530 | 1,469 | 1,475 | +0.2% | 9,400 | 108億3782万 | +0.41% |
| 06/04 | 1,459 | 1,477 | 1,445 | 1,472 | +1.52% | 2,400 | 108億1578万 | +0.34% |
| 06/03 | 1,460 | 1,483 | 1,435 | 1,450 | -0.96% | 6,500 | 106億5413万 | -0.96% |
| 06/02 | 1,458 | 1,480 | 1,431 | 1,464 | +0.41% | 10,300 | 107億5700万 | +0.14% |
| 06/01 | 1,461 | 1,482 | 1,431 | 1,458 | -1.42% | 17,400 | 107億1291万 | -0.14% |
| 05/29 | 1,455 | 1,482 | 1,455 | 1,479 | +1.65% | 5,900 | 108億6721万 | +1.44% |
| 05/28 | 1,466 | 1,475 | 1,450 | 1,455 | -0.75% | 3,600 | 106億9087万 | -0.07% |
| 05/27 | 1,487 | 1,498 | 1,451 | 1,466 | -1.94% | 8,000 | 107億7169万 | +0.83% |
| 05/26 | 1,451 | 1,495 | 1,445 | 1,495 | +3.03% | 14,400 | 109億8478万 | +2.96% |
| 05/25 | 1,450 | 1,466 | 1,431 | 1,451 | +0.28% | 15,600 | 106億6148万 | 0% |
| 05/22 | 1,444 | 1,453 | 1,426 | 1,447 | -0.48% | 5,200 | 106億3209万 | -0.28% |
| 05/21 | 1,445 | 1,459 | 1,434 | 1,454 | +0.69% | 13,700 | 106億8352万 | +0.21% |
| 05/20 | 1,465 | 1,465 | 1,414 | 1,444 | -1.1% | 21,100 | 106億1004万 | -0.48% |
| 05/19 | 1,459 | 1,467 | 1,428 | 1,460 | +0.41% | 17,200 | 107億2761万 | +0.55% |
| 05/18 | 1,449 | 1,463 | 1,414 | 1,454 | -0.75% | 6,700 | 106億8352万 | +0.14% |
| 05/15 | 1,437 | 1,468 | 1,401 | 1,465 | -0.14% | 9,700 | 107億6435万 | +0.9% |
| 05/14 | （IR情報）13:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,531 | 1,533 | 1,384 | 1,467 | -3.23% | 25,400 | 107億7904万 | +0.89% |
| 05/13 | 1,495 | 1,516 | 1,473 | 1,516 | +0.86% | 8,900 | 111億3908万 | +4.26% |
| 05/12 | （IR情報）14:00 業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 05/12 | （IR情報）14:00 （開示事項の中止）ベトナムにおけるコンクリートパイル製造工場の買収中止のお知らせ |
| 05/12 | 1,467 | 1,539 | 1,462 | 1,503 | +1.49% | 16,700 | 110億4356万 | +3.58% |
| 05/11 | 1,500 | 1,500 | 1,466 | 1,481 | -1.27% | 2,300 | 108億8191万 | +2.14% |
| 05/08 | 1,502 | 1,502 | 1,443 | 1,500 | -0.13% | 11,000 | 110億2152万 | +3.59% |
| 05/07 | 1,474 | 1,505 | 1,456 | 1,502 | +3.59% | 10,100 | 110億3621万 | +3.8% |
| 05/01 | 1,469 | 1,469 | 1,420 | 1,450 | -1.23% | 6,300 | 106億5413万 | +0.07% |
| 04/30 | （5%ルール）エスアイエル（0.43%）UH Partners 3（2.23%）UH5（0%）UH Partners 2（7%）UH6（0.11%）光通信（7%） |
| 04/30 | 1,455 | 1,468 | 1,401 | 1,468 | +1.8% | 14,900 | 107億8639万 | +1.1% |
| 04/28 | 1,402 | 1,450 | 1,396 | 1,442 | +1.48% | 21,300 | 105億9535万 | -0.96% |
| 04/27 | 1,390 | 1,421 | 1,385 | 1,421 | +1.72% | 9,600 | 104億4105万 | -2.67% |
| 04/24 | 1,420 | 1,423 | 1,397 | 1,397 | -1.48% | 5,700 | 102億6470万 | -4.51% |
| 04/23 | 1,415 | 1,418 | 1,397 | 1,418 | +0.21% | 1,400 | 104億1901万 | -3.67% |
| 04/22 | 1,403 | 1,415 | 1,396 | 1,415 | +0.86% | 8,900 | 103億9696万 | -4.07% |
| 04/21 | 1,415 | 1,420 | 1,381 | 1,403 | -1.06% | 11,800 | 103億879万 | -5.07% |
| 04/20 | 1,410 | 1,420 | 1,401 | 1,418 | +0.57% | 6,800 | 104億1901万 | -4.32% |
| 04/17 | 1,416 | 1,420 | 1,389 | 1,410 | -0.56% | 5,600 | 103億6022万 | -4.99% |
| 04/16 | 1,460 | 1,460 | 1,378 | 1,418 | -3.08% | 19,500 | 104億1901万 | -4.58% |
| 04/15 | 1,458 | 1,465 | 1,436 | 1,463 | -0.14% | 3,600 | 107億4965万 | -1.75% |
| 04/14 | 1,450 | 1,465 | 1,432 | 1,465 | +2.23% | 9,600 | 107億6435万 | -1.61% |
| 04/13 | 1,450 | 1,460 | 1,423 | 1,433 | -1.58% | 4,000 | 105億2922万 | -3.7% |
| 04/10 | 1,457 | 1,467 | 1,445 | 1,456 | -0.82% | 3,900 | 106億9822万 | -2.02% |
| 04/09 | 1,487 | 1,487 | 1,450 | 1,468 | -0.07% | 5,200 | 107億8639万 | -1.14% |
| 04/08 | 1,480 | 1,494 | 1,447 | 1,469 | +0.82% | 7,600 | 107億9374万 | -1.01% |
| 04/07 | 1,468 | 1,496 | 1,456 | 1,457 | -3.13% | 5,900 | 107億556万 | -1.75% |
| 04/06 | 1,465 | 1,506 | 1,465 | 1,504 | +2.66% | 2,200 | 110億5091万 | +1.35% |
| 04/03 | 1,458 | 1,487 | 1,458 | 1,465 | +1.74% | 5,700 | 107億6435万 | -1.21% |
| 04/02 | 1,486 | 1,500 | 1,440 | 1,440 | -2.37% | 5,600 | 105億8065万 | -2.96% |
| 04/01 | 1,437 | 1,509 | 1,437 | 1,475 | +2.64% | 6,700 | 108億3782万 | -0.74% |
| 03/31 | 1,472 | 1,472 | 1,411 | 1,437 | -2.91% | 9,000 | 105億5861万 | -3.3% |
| 03/30 | 1,492 | 1,492 | 1,463 | 1,480 | -4.15% | 5,200 | 108億7456万 | -0.4% |
| 03/27 | 1,579 | 1,579 | 1,543 | 1,544 | +0.06% | 3,500 | 113億4481万 | +3.97% |
| 03/26 | 1,592 | 1,592 | 1,540 | 1,543 | -1.53% | 3,300 | 113億3747万 | +4.12% |
| 03/25 | 1,564 | 1,567 | 1,537 | 1,567 | +2.28% | 3,200 | 115億1381万 | +5.95% |
| 03/24 | （IR情報）15:00 取締役の異動に関するお知らせ |
| 03/24 | 1,525 | 1,539 | 1,515 | 1,532 | +2.47% | 5,300 | 112億5664万 | +3.79% |
| 03/23 | 1,610 | 1,610 | 1,462 | 1,495 | -7.89% | 25,900 | 109億8478万 | +1.49% |
| 03/19 | 1,500 | 1,623 | 1,491 | 1,623 | +7.77% | 15,400 | 119億2528万 | +10.33% |
| 03/18 | 1,500 | 1,520 | 1,490 | 1,506 | +1.48% | 11,200 | 110億6560万 | +2.87% |
| 03/17 | 1,492 | 1,494 | 1,470 | 1,484 | -0.67% | 2,600 | 109億395万 | +1.5% |
| 03/16 | 1,462 | 1,503 | 1,462 | 1,494 | +2.19% | 4,400 | 109億7743万 | +2.12% |
| 03/13 | 1,469 | 1,482 | 1,452 | 1,462 | -0.54% | 3,800 | 107億4230万 | +0.27% |
| 03/12 | 1,465 | 1,479 | 1,459 | 1,470 | -0.88% | 2,900 | 108億108万 | +1.03% |
| 03/11 | 1,491 | 1,491 | 1,466 | 1,483 | +1.51% | 5,800 | 108億9660万 | +2.21% |
| 03/10 | 1,479 | 1,484 | 1,440 | 1,461 | +0.83% | 14,700 | 107億3496万 | +1.04% |
| 03/09 | 1,376 | 1,450 | 1,356 | 1,449 | +3.87% | 12,600 | 106億4678万 | +0.49% |
| 03/06 | 1,426 | 1,426 | 1,395 | 1,395 | -2.52% | 7,600 | 102億5001万 | -3.13% |
| 03/05 | 1,403 | 1,469 | 1,402 | 1,431 | +0.35% | 12,400 | 105億1453万 | -0.56% |
| 03/04 | 1,450 | 1,452 | 1,400 | 1,426 | -1.66% | 18,300 | 104億7779万 | -0.7% |
| 03/03 | 1,470 | 1,478 | 1,446 | 1,450 | -2.16% | 6,900 | 106億5413万 | +1.12% |
| 03/02 | 1,484 | 1,484 | 1,452 | 1,482 | -0.13% | 7,500 | 108億8926万 | +3.49% |
| 02/27 | 1,476 | 1,490 | 1,476 | 1,484 | +0.41% | 1,100 | 109億395万 | +3.85% |
| 02/26 | 1,501 | 1,501 | 1,476 | 1,478 | -1.4% | 2,900 | 108億5987万 | +3.65% |
| 02/25 | 1,479 | 1,504 | 1,468 | 1,499 | +2.11% | 5,400 | 110億1417万 | +5.34% |
| 02/24 | 1,455 | 1,479 | 1,444 | 1,468 | +1.31% | 2,400 | 107億8639万 | +3.45% |
| 02/20 | 1,465 | 1,465 | 1,447 | 1,449 | -0.41% | 1,100 | 106億4678万 | +2.33% |
| 02/19 | 1,468 | 1,468 | 1,453 | 1,455 | -0.07% | 1,200 | 106億9087万 | +2.9% |
| 02/18 | 1,478 | 1,478 | 1,450 | 1,456 | -2.02% | 3,300 | 106億9822万 | +3.12% |
| 02/17 | 1,497 | 1,497 | 1,431 | 1,486 | -0.07% | 5,800 | 109億1865万 | +5.39% |
| 02/16 | 1,447 | 1,487 | 1,434 | 1,487 | +3.19% | 11,400 | 109億2600万 | +5.76% |
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。
