| 2026 |
| 04/03 | 33 | 34 | 31 | 31 | -6.06% | 4,112,500 | 169億7842万 | 0% |
| 04/02 | 31 | 35 | 31 | 33 | +10% | 13,223,600 | 180億7380万 | +3.13% |
| 04/01 | 29 | 32 | 29 | 30 | +3.45% | 4,559,200 | 164億3072万 | -6.25% |
| 03/31 | 29 | 30 | 29 | 29 | 0% | 3,664,000 | 158億8303万 | -9.38% |
| 03/30 | 29 | 30 | 28 | 29 | -3.33% | 3,987,400 | 158億8303万 | -9.38% |
| 03/30 | （空売り報告）JPM Securities Japan Co Ltd. 7,271,400株（1.32%）+0.12% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,884,400株（0.89%）-0.02% |
| 03/27 | （IR情報）16:00 本店移転に関するお知らせ |
| 03/27 | 30 | 31 | 29 | 30 | +3.45% | 3,912,500 | 164億3072万 | -9.09% |
| 03/26 | （IR情報）16:00 連結子会社による蓄電所開発事業及び太陽光発電開発事業に関する売買契約締結のお知らせ |
| 03/26 | （IR情報）16:00 連結子会社の解散、清算及び特別利益の計上に関するお知らせ |
| 03/26 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 03/26 | 29 | 30 | 28 | 29 | 0% | 4,287,700 | 158億8303万 | -12.12% |
| 03/25 | 29 | 30 | 28 | 29 | +3.57% | 2,313,400 | 158億8303万 | -12.12% |
| 03/24 | 28 | 30 | 28 | 28 | 0% | 4,070,000 | 153億3534万 | -17.65% |
| 03/23 | 30 | 30 | 28 | 28 | -6.67% | 7,839,400 | 153億3534万 | -17.65% |
| 03/19 | 31 | 31 | 29 | 30 | -3.23% | 5,342,300 | 164億3072万 | -14.29% |
| 03/19 | （空売り報告）JPM Securities Japan Co Ltd. 6,587,700株（1.2%）+0.09% |
| 03/18 | 29 | 32 | 29 | 31 | +3.33% | 9,419,100 | 169億7842万 | -11.43% |
| 03/17 | （IR情報）13:00 学校法人延岡学園との業務提携解消のお知らせ |
| 03/17 | 32 | 33 | 30 | 30 | -6.25% | 6,721,300 | 164億3072万 | -16.67% |
| 03/16 | 33 | 33 | 31 | 32 | -3.03% | 4,774,900 | 175億2611万 | -11.11% |
| 03/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,997,400株（0.91%）+0.08% |
| 03/13 | 33 | 34 | 32 | 33 | 0% | 2,390,800 | 180億7380万 | -8.33% |
| 03/12 | 33 | 34 | 32 | 33 | 0% | 2,317,800 | 180億7380万 | -10.81% |
| 03/12 | （空売り報告）JPM Securities Japan Co Ltd. 6,097,500株（1.11%）+0.11% |
| 03/11 | 33 | 34 | 32 | 33 | 0% | 3,161,200 | 180億7380万 | -10.81% |
| 03/10 | 32 | 34 | 32 | 33 | +6.45% | 3,586,300 | 180億7380万 | -10.81% |
| 03/09 | 32 | 33 | 30 | 31 | -6.06% | 5,508,800 | 169億7842万 | -16.22% |
| 03/06 | 33 | 34 | 32 | 33 | 0% | 3,535,300 | 180億7380万 | -13.16% |
| 03/05 | 33 | 35 | 32 | 33 | +3.13% | 7,199,100 | 180億7380万 | -13.16% |
| 03/04 | 30 | 33 | 30 | 32 | 0% | 11,810,800 | 175億2611万 | -15.79% |
| 03/03 | 34 | 34 | 32 | 32 | -5.88% | 13,359,200 | 175億2611万 | -15.79% |
| 03/02 | 36 | 36 | 34 | 34 | -5.56% | 9,480,800 | 186億2149万 | -12.82% |
| 02/27 | 37 | 38 | 36 | 36 | -2.7% | 3,651,600 | 197億1687万 | -7.69% |
| 02/26 | 37 | 38 | 36 | 37 | 0% | 2,201,400 | 202億6456万 | -5.13% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 5,495,600株（1%）+0.1% |
| 02/25 | 36 | 37 | 36 | 37 | +2.78% | 5,475,600 | 202億6456万 | -5.13% |
| 02/24 | 38 | 39 | 36 | 36 | -5.26% | 7,308,900 | 197億1687万 | -7.69% |
| 02/20 | 39 | 39 | 38 | 38 | -2.56% | 1,297,500 | 208億1225万 | -2.56% |
| 02/19 | 39 | 39 | 38 | 39 | +2.63% | 1,134,100 | 213億5994万 | 0% |
| 02/18 | 40 | 40 | 37 | 38 | -2.56% | 6,910,400 | 208億1225万 | 0% |
| 02/17 | 37 | 40 | 37 | 39 | +5.41% | 9,518,400 | 213億5994万 | +2.63% |
| 02/16 | （IR情報）16:00 営業外収益、営業外費用の計上に関するお知らせ |
| 02/16 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/16 | 39 | 40 | 36 | 37 | -5.13% | 12,404,000 | 202億6456万 | -2.63% |
| 02/13 | 41 | 42 | 38 | 39 | -4.88% | 11,420,000 | 213億5994万 | +2.63% |
| 02/12 | 44 | 44 | 41 | 41 | -4.65% | 14,797,500 | 224億5533万 | +7.89% |
| 02/10 | 43 | 45 | 42 | 43 | +2.38% | 8,833,800 | 235億5071万 | +16.22% |
| 02/09 | 43 | 47 | 42 | 42 | +2.44% | 26,405,900 | 230億302万 | +13.51% |
| 02/06 | 41 | 43 | 40 | 41 | +2.5% | 9,073,000 | 224億5533万 | +13.89% |
| 02/05 | 40 | 43 | 40 | 40 | 0% | 15,580,300 | 219億763万 | +11.11% |
| 02/04 | 41 | 42 | 39 | 40 | +2.56% | 7,589,800 | 219億763万 | +11.11% |
| 02/03 | 38 | 41 | 36 | 39 | +5.41% | 11,596,700 | 213億5994万 | +11.43% |
| 02/03 | （空売り報告）Nomura International plc 39,700株（0%）-0.64%義務消失 |
| 02/02 | 38 | 39 | 37 | 37 | -2.63% | 6,226,900 | 202億6456万 | +5.71% |
| 02/02 | （空売り報告）Nomura International plc 3,512,700株（0.64%）再IN |
| 01/30 | 39 | 39 | 37 | 38 | 0% | 6,157,000 | 208億1225万 | +8.57% |
| 01/29 | 38 | 40 | 37 | 38 | +2.7% | 4,426,400 | 208億1225万 | +11.76% |
| 01/29 | （空売り報告）Nomura International plc 2,010,700株（0.36%）-0.19%義務消失 |
| 01/28 | 42 | 42 | 37 | 37 | -9.76% | 15,855,700 | 202億6456万 | +8.82% |
| 01/28 | （空売り報告）Nomura International plc 3,042,400株（0.55%）再IN |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,584,400株（0.83%）+0.13% |
| 01/27 | 44 | 45 | 41 | 41 | -2.38% | 10,436,100 | 224億5533万 | +20.59% |
| 01/26 | 43 | 45 | 40 | 42 | +2.44% | 19,062,500 | 230億302万 | +27.27% |
| 01/23 | 38 | 44 | 37 | 41 | +10.81% | 30,204,200 | 224億5533万 | +24.24% |
| 01/22 | 40 | 41 | 36 | 37 | -7.5% | 14,414,400 | 202億6456万 | +15.63% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,876,600株（0.7%）+0.01% |
| 01/21 | 35 | 44 | 34 | 40 | +17.65% | 41,624,200 | 219億763万 | +25% |
| 01/20 | 37 | 37 | 34 | 34 | -2.86% | 5,221,700 | 186億2149万 | +6.25% |
| 01/19 | 33 | 37 | 32 | 35 | +9.38% | 10,728,400 | 191億6918万 | +9.38% |
| 01/16 | 34 | 34 | 32 | 32 | -3.03% | 2,862,400 | 175億2611万 | 0% |
| 01/15 | 31 | 34 | 31 | 33 | +6.45% | 4,597,400 | 180億7380万 | +3.13% |
| 01/14 | 32 | 33 | 31 | 31 | -6.06% | 5,294,900 | 169億7842万 | -3.13% |
| 01/14 | （空売り報告）JPM Securities Japan Co Ltd. 4,970,000株（0.9%）+0.1% |
| 01/13 | 35 | 35 | 33 | 33 | -2.94% | 3,702,400 | 180億7380万 | +3.13% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,831,300株（0.69%）-0.01% |
| 01/09 | 35 | 35 | 33 | 34 | -2.86% | 4,359,800 | 186億2149万 | +6.25% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,844,200株（0.7%）+0.01% |
| 01/08 | 35 | 37 | 34 | 35 | 0% | 8,374,100 | 191億6918万 | +9.38% |
| 01/08 | （空売り報告）JPM Securities Japan Co Ltd. 4,407,000株（0.8%）+0.02% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,819,600株（0.69%）-0.06% |
| 01/07 | 35 | 35 | 32 | 35 | -2.78% | 11,146,200 | 191億6918万 | +9.38% |
| 01/06 | 32 | 36 | 31 | 36 | +16.13% | 14,445,000 | 197億1687万 | +12.5% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,156,400株（0.75%）-0.06% |
| 01/05 | 30 | 32 | 29 | 31 | +3.33% | 7,273,100 | 169億7842万 | -3.13% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 4,319,600株（0.78%）-0.03% |
| 2025 |
| 12/30 | 30 | 31 | 30 | 30 | 0% | 1,332,100 | 164億3072万 | -6.25% |
| 12/29 | 29 | 31 | 29 | 30 | +3.45% | 3,481,100 | 164億3072万 | -6.25% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 2,224,300株（0.4%）-0.19%義務消失 |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,445,700株（0.81%）+0.03% |
| 12/26 | 30 | 31 | 29 | 29 | -3.33% | 7,936,900 | 158億8303万 | -9.38% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,324,200株（0.78%）-0.09% |
| 12/25 | 30 | 31 | 30 | 30 | 0% | 3,498,200 | 164億3072万 | -6.25% |
| 12/24 | 32 | 32 | 30 | 30 | -3.23% | 4,065,900 | 164億3072万 | -6.25% |
| 12/23 | 30 | 32 | 30 | 31 | +6.9% | 8,297,400 | 169億7842万 | -3.13% |
| 12/23 | （空売り報告）Nomura International plc 1,678,600株（0.3%）-0.48%義務消失 |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 3,238,300株（0.59%）-0.07% |
| 12/22 | 31 | 31 | 29 | 29 | -6.45% | 7,649,000 | 158億8303万 | -6.45% |
| 12/19 | 31 | 32 | 30 | 31 | +3.33% | 5,661,500 | 169億7842万 | -3.13% |
| 12/19 | （空売り報告）JPM Securities Japan Co Ltd. 4,450,200株（0.81%）+0.1% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,793,600株（0.87%）-0.09% |
| 12/18 | 29 | 32 | 28 | 30 | +3.45% | 11,293,800 | 164億3072万 | -9.09% |
| 12/18 | （空売り報告）Nomura International plc 4,312,900株（0.78%）-0.11% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,262,100株（0.96%）-0.11% |
| 12/17 | 31 | 31 | 29 | 29 | -6.45% | 7,510,300 | 158億8303万 | -12.12% |
| 12/17 | （空売り報告）Nomura International plc 4,885,200株（0.89%）+0.31% |
| 12/16 | 32 | 33 | 31 | 31 | -3.13% | 6,170,800 | 169億7842万 | -8.82% |
| 12/16 | （空売り報告）Nomura International plc 3,230,000株（0.58%）再IN |
| 12/15 | 33 | 34 | 32 | 32 | 0% | 5,173,100 | 175億2611万 | -5.88% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 3,642,400株（0.66%）-0.12% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,900,000株（1.07%）-0.05% |
| 12/12 | 32 | 34 | 31 | 32 | +3.23% | 6,985,200 | 175億2611万 | -8.57% |
| 12/11 | 34 | 34 | 31 | 31 | -8.82% | 10,842,100 | 169億7842万 | -11.43% |
| 12/10 | 35 | 36 | 33 | 34 | -5.56% | 9,968,900 | 186億2149万 | -5.56% |
| 12/10 | （空売り報告）JPM Securities Japan Co Ltd. 3,906,500株（0.71%）+0.1% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 4,276,500株（0.78%）-0.1% |
| 12/09 | 38 | 38 | 35 | 36 | -5.26% | 8,437,500 | 197億1687万 | 0% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,144,800株（1.12%）+0.03% |
| 12/08 | 36 | 38 | 34 | 38 | +11.76% | 12,607,000 | 208億1225万 | +5.56% |
| 12/05 | 34 | 36 | 33 | 34 | +3.03% | 7,687,100 | 186億2149万 | -5.56% |
| 12/04 | 34 | 34 | 32 | 33 | 0% | 6,741,500 | 180億7380万 | -10.81% |
| 12/04 | （空売り報告）JPM Securities Japan Co Ltd. 3,370,700株（0.61%）+0.07% |
| 12/03 | （IR情報）12:00 エレビスタ株式会社との業務提携契約締結に関するお知らせ |
| 12/03 | 35 | 36 | 33 | 33 | -5.71% | 15,072,200 | 180億7380万 | -10.81% |
| 12/02 | 38 | 38 | 35 | 35 | -10.26% | 15,713,300 | 191億6918万 | -5.41% |
| 12/02 | （空売り報告）モルガン・スタンレーMUFG証券 4,848,100株（0.88%）-0.04% |
| 12/01 | 40 | 42 | 33 | 39 | +2.63% | 42,159,600 | 213億5994万 | +5.41% |
| 12/01 | （空売り報告）JPM Securities Japan Co Ltd. 2,976,300株（0.54%）再IN |
| 11/28 | 32 | 41 | 31 | 38 | +26.67% | 49,348,100 | 208億1225万 | 0% |
| 11/28 | （空売り報告）モルガン・スタンレーMUFG証券 5,091,000株（0.92%）+0.29% |
| 11/27 | 28 | 32 | 28 | 30 | +7.14% | 14,293,600 | 164億3072万 | -21.05% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 3,463,200株（0.63%）-0.18% |
| 11/26 | （IR情報）17:00 その他の関係会社の異動に関するお知らせ |
| 11/26 | （5%ルール）Ado Plus（19.99%） |
| 11/26 | 28 | 29 | 27 | 28 | 0% | 4,389,800 | 153億3534万 | -26.32% |
| 11/25 | 30 | 31 | 27 | 28 | -6.67% | 13,920,700 | 153億3534万 | -28.21% |
| 11/21 | （IR情報）17:00 当社に対する損害賠償請求訴訟の提起に関するお知らせ |
| 11/21 | （IR情報）17:00 その他の関係会社の異動に関するお知らせ |
| 11/21 | 30 | 32 | 30 | 30 | -6.25% | 9,716,800 | 164億3072万 | -23.08% |
| 11/21 | （5%ルール）Ado（20.22%） |
| 11/20 | 28 | 35 | 26 | 32 | +23.08% | 46,312,100 | 175億2611万 | -17.95% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 4,453,000株（0.81%）+0.03% |
| 11/19 | 24 | 27 | 23 | 26 | +13.04% | 23,389,200 | 142億3996万 | -33.33% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 4,283,300株（0.78%）+0.11% |
| 11/18 | 25 | 25 | 23 | 23 | -8% | 12,767,900 | 125億9689万 | -42.5% |
| 11/17 | 23 | 27 | 23 | 25 | -41.86% | 44,430,400 | 136億9227万 | -37.5% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 2,527,742株（0.46%）-0.11%義務消失 |
| 11/14 | （IR情報）16:00 営業外収益、特別損失の計上及び通期連結業績予想の修正に関するお知らせ |
| 11/14 | （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〕(連結) |
| 11/14 | 42 | 44 | 42 | 43 | 0% | 5,465,500 | 235億5071万 | +4.88% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 3,147,642株（0.57%）-0.11% |
| 11/13 | 49 | 50 | 43 | 43 | -10.42% | 11,471,200 | 235億5071万 | +4.88% |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 3,719,900株（0.67%）+0.08% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 3,769,132株（0.68%）+0.17% |
| 11/12 | 46 | 50 | 45 | 48 | +4.35% | 10,397,700 | 262億8916万 | +17.07% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 3,276,500株（0.59%）-0.04% |
| 11/11 | 45 | 47 | 43 | 46 | +2.22% | 10,042,100 | 251億9378万 | +12.2% |
| 11/11 | （空売り報告）モルガン・スタンレーMUFG証券 3,463,100株（0.63%）+0.07% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 2,804,132株（0.51%）再IN |
| 11/10 | 44 | 46 | 44 | 45 | +2.27% | 2,221,600 | 246億4609万 | +9.76% |
| 11/07 | （IR情報）12:00 蓄電所の開発事業に関するお知らせ |
| 11/07 | 45 | 45 | 42 | 44 | 0% | 9,493,500 | 240億9840万 | +10% |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 3,114,000株（0.56%）-0.19% |
| 11/06 | 44 | 45 | 43 | 44 | 0% | 3,262,400 | 240億9840万 | +10% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 2,648,932株（0.48%）-0.11%義務消失 |
| 11/05 | 42 | 44 | 41 | 44 | +4.76% | 4,715,900 | 240億9840万 | +10% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 4,123,800株（0.75%）-0.05% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,004,000株（1.09%）-0.02% |
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。
