| 2026 |
| 04/01 | （IR情報）15:30 経済産業省資源エネルギー庁省エネ法に基づく「事業クラス分け評価制度」 省エネ優良事業者『Ｓクラス』の評価を5年連続で取得 |
| 03/31 | 2,940 | 2,997 | 2,940 | 2,966 | +0.88% | 91,300 | 1069億4631万 | -0.77% |
| 03/30 | 2,901 | 2,941 | 2,880 | 2,940 | -2.16% | 124,300 | 1060億882万 | -1.71% |
| 03/27 | 3,015 | 3,025 | 2,997 | 3,005 | +0.3% | 213,500 | 1083億5255万 | +0.33% |
| 03/26 | 2,982 | 3,010 | 2,982 | 2,996 | +0.54% | 148,300 | 1080億2804万 | 0% |
| 03/25 | 2,993 | 3,000 | 2,972 | 2,980 | +1.26% | 106,300 | 1074億5112万 | -0.6% |
| 03/24 | 2,960 | 2,970 | 2,929 | 2,943 | +0.07% | 115,900 | 1061億1699万 | -1.93% |
| 03/23 | 2,951 | 2,956 | 2,930 | 2,941 | -0.91% | 113,700 | 1060億4488万 | -2.13% |
| 03/19 | 2,998 | 3,010 | 2,968 | 2,968 | -1.4% | 125,800 | 1070億1843万 | -1.36% |
| 03/18 | 2,992 | 3,010 | 2,978 | 3,010 | +1.38% | 52,500 | 1085億3284万 | -0.23% |
| 03/17 | 2,974 | 2,991 | 2,968 | 2,969 | +0.61% | 49,800 | 1070億5449万 | -1.79% |
| 03/16 | 2,936 | 2,962 | 2,933 | 2,951 | +0.37% | 78,500 | 1064億545万 | -2.54% |
| 03/13 | 2,928 | 2,960 | 2,928 | 2,940 | -0.54% | 83,700 | 1060億882万 | -3.13% |
| 03/12 | 2,993 | 2,993 | 2,947 | 2,956 | -1.14% | 89,500 | 1065億8574万 | -2.8% |
| 03/11 | 3,010 | 3,010 | 2,990 | 2,990 | -0.03% | 54,600 | 1078億1169万 | -1.84% |
| 03/10 | （IR情報）12:30 「健康経営優良法人2026（大規模法人部門）」に2年連続で認定 |
| 03/10 | 3,000 | 3,005 | 2,979 | 2,991 | +0.67% | 61,300 | 1078億4775万 | -1.93% |
| 03/09 | 2,917 | 2,986 | 2,901 | 2,971 | -0.07% | 111,700 | 1071億2660万 | -2.72% |
| 03/06 | 2,978 | 2,982 | 2,949 | 2,973 | -0.47% | 61,600 | 1071億9872万 | -2.72% |
| 03/05 | 2,999 | 3,010 | 2,971 | 2,987 | +1.25% | 76,200 | 1077億352万 | -2.35% |
| 03/04 | 2,999 | 3,000 | 2,917 | 2,950 | -1.67% | 132,200 | 1063億6940万 | -3.69% |
| 03/03 | 3,035 | 3,040 | 3,000 | 3,000 | -1.32% | 66,000 | 1081億7227万 | -2.22% |
| 03/02 | 3,035 | 3,070 | 3,020 | 3,040 | -1.3% | 66,500 | 1096億1456万 | -1.11% |
| 02/27 | 3,070 | 3,085 | 3,050 | 3,080 | +0.82% | 66,700 | 1110億5686万 | +0.06% |
| 02/26 | 3,070 | 3,075 | 3,050 | 3,055 | -0.33% | 38,300 | 1101億5543万 | -0.78% |
| 02/25 | 3,060 | 3,065 | 3,035 | 3,065 | +0.16% | 48,700 | 1105億1600万 | -0.55% |
| 02/24 | 3,025 | 3,065 | 3,015 | 3,060 | +1.83% | 70,800 | 1103億3571万 | -0.81% |
| 02/20 | 3,030 | 3,035 | 3,000 | 3,005 | -1.15% | 40,800 | 1083億5255万 | -2.69% |
| 02/19 | 3,045 | 3,050 | 3,025 | 3,040 | -0.16% | 32,800 | 1096億1456万 | -1.71% |
| 02/18 | 3,065 | 3,065 | 3,035 | 3,045 | 0% | 31,400 | 1097億9485万 | -1.65% |
| 02/17 | 3,070 | 3,070 | 3,045 | 3,045 | -0.16% | 31,200 | 1097億9485万 | -1.68% |
| 02/16 | 3,065 | 3,075 | 3,040 | 3,050 | 0% | 62,700 | 1099億7514万 | -1.55% |
| 02/13 | 3,060 | 3,065 | 3,020 | 3,050 | +0.33% | 49,300 | 1099億7514万 | -1.61% |
| 02/12 | 3,090 | 3,110 | 3,040 | 3,040 | -3.8% | 127,200 | 1096億1456万 | -1.97% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算説明 |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:30 社外取締役候補者の選任、組織変更及び役員の人事異動に関するお知らせ |
| 02/10 | 3,145 | 3,165 | 3,130 | 3,160 | +0.32% | 50,700 | 1139億4145万 | +1.87% |
| 02/09 | 3,150 | 3,150 | 3,115 | 3,150 | +1.12% | 41,000 | 1135億8088万 | +1.68% |
| 02/06 | 3,120 | 3,140 | 3,100 | 3,115 | -0.16% | 27,900 | 1123億1887万 | +0.65% |
| 02/05 | 3,120 | 3,140 | 3,115 | 3,120 | +0.81% | 35,000 | 1124億9916万 | +0.84% |
| 02/04 | 3,090 | 3,115 | 3,075 | 3,095 | +0.49% | 29,800 | 1115億9772万 | +0.06% |
| 02/03 | 3,095 | 3,100 | 3,075 | 3,080 | -0.16% | 33,200 | 1110億5686万 | -0.42% |
| 02/02 | 3,095 | 3,115 | 3,080 | 3,085 | +0.16% | 33,100 | 1112億3715万 | -0.29% |
| 01/30 | 3,060 | 3,090 | 3,045 | 3,080 | +1.48% | 45,300 | 1110億5686万 | -0.48% |
| 01/29 | 3,035 | 3,050 | 3,000 | 3,035 | -0.16% | 45,300 | 1094億3428万 | -1.94% |
| 01/28 | 3,060 | 3,060 | 3,030 | 3,040 | -1.3% | 40,700 | 1096億1456万 | -1.84% |
| 01/27 | 3,080 | 3,090 | 3,060 | 3,080 | -0.48% | 43,600 | 1110億5686万 | -0.61% |
| 01/26 | 3,120 | 3,120 | 3,090 | 3,095 | -1.59% | 37,000 | 1115億9772万 | -0.1% |
| 01/23 | 3,145 | 3,150 | 3,130 | 3,145 | 0% | 19,000 | 1134億59万 | +1.58% |
| 01/22 | 3,120 | 3,150 | 3,110 | 3,145 | +1.62% | 32,200 | 1134億59万 | +1.68% |
| 01/21 | （IR情報）13:00 (開示事項の経過)株式会社MAPホールディングスの株式の取得(子会社化)完了に関するお知らせ |
| 01/21 | 3,115 | 3,115 | 3,075 | 3,095 | -1.28% | 35,000 | 1115億9772万 | +0.19% |
| 01/20 | 3,135 | 3,140 | 3,120 | 3,135 | 0% | 23,900 | 1130億4002万 | +1.59% |
| 01/19 | 3,145 | 3,145 | 3,120 | 3,135 | +0.32% | 25,000 | 1130億4002万 | +1.69% |
| 01/16 | 3,110 | 3,130 | 3,110 | 3,125 | -0.32% | 26,500 | 1126億7945万 | +1.53% |
| 01/15 | 3,105 | 3,140 | 3,100 | 3,135 | +0.48% | 31,400 | 1130億4002万 | +1.98% |
| 01/14 | 3,100 | 3,125 | 3,090 | 3,120 | +1.3% | 34,900 | 1124億9916万 | +1.66% |
| 01/13 | 3,100 | 3,105 | 3,065 | 3,080 | +0.33% | 46,200 | 1110億5686万 | +0.49% |
| 01/09 | 3,070 | 3,100 | 3,055 | 3,070 | -0.49% | 41,200 | 1106億9629万 | +0.23% |
| 01/08 | 3,085 | 3,095 | 3,060 | 3,085 | 0% | 35,700 | 1112億3715万 | +0.72% |
| 01/07 | 3,060 | 3,100 | 3,050 | 3,085 | +0.49% | 41,200 | 1112億3715万 | +0.75% |
| 01/06 | 3,040 | 3,085 | 3,040 | 3,070 | +0.99% | 52,400 | 1106億9629万 | +0.23% |
| 01/05 | 3,070 | 3,085 | 3,035 | 3,040 | -1.3% | 54,900 | 1096億1456万 | -0.78% |
| 2025 |
| 12/30 | 3,100 | 3,115 | 3,070 | 3,080 | -0.65% | 38,600 | 1110億5686万 | +0.46% |
| 12/29 | 3,095 | 3,100 | 3,075 | 3,100 | +0.32% | 39,500 | 1117億7801万 | +1.14% |
| 12/26 | 3,095 | 3,105 | 3,075 | 3,090 | -0.48% | 32,400 | 1114億1744万 | +0.85% |
| 12/25 | 3,120 | 3,120 | 3,100 | 3,105 | 0% | 22,800 | 1119億5830万 | +1.44% |
| 12/24 | （IR情報）10:00 株式会社MAPホールディングス(msh株式会社及び株式会社Polite)の株式の取得(完全子会社化)に関するお知らせ |
| 12/24 | 3,105 | 3,115 | 3,095 | 3,105 | 0% | 30,700 | 1119億5830万 | +1.6% |
| 12/23 | 3,090 | 3,110 | 3,085 | 3,105 | +0.65% | 25,400 | 1119億5830万 | +1.7% |
| 12/22 | 3,100 | 3,100 | 3,070 | 3,085 | 0% | 25,500 | 1112億3715万 | +1.21% |
| 12/19 | 3,085 | 3,095 | 3,075 | 3,085 | 0% | 61,900 | 1112億3715万 | +1.35% |
| 12/18 | 3,045 | 3,085 | 3,040 | 3,085 | +1.31% | 34,100 | 1112億3715万 | +1.51% |
| 12/17 | 3,065 | 3,065 | 3,030 | 3,045 | -0.16% | 24,000 | 1097億9485万 | +0.26% |
| 12/16 | 3,045 | 3,070 | 3,040 | 3,050 | -0.65% | 26,000 | 1099億7514万 | +0.46% |
| 12/15 | 3,075 | 3,075 | 3,040 | 3,070 | +0.66% | 31,800 | 1106億9629万 | +1.15% |
| 12/12 | 3,035 | 3,055 | 3,025 | 3,050 | +0.99% | 47,800 | 1099億7514万 | +0.56% |
| 12/11 | 3,055 | 3,060 | 3,020 | 3,020 | -0.82% | 59,000 | 1088億9342万 | -0.36% |
| 12/10 | 3,045 | 3,060 | 3,035 | 3,045 | +0.5% | 37,200 | 1097億9485万 | +0.5% |
| 12/09 | 3,040 | 3,045 | 3,005 | 3,030 | +0.17% | 32,100 | 1092億5399万 | +0.03% |
| 12/08 | 3,005 | 3,030 | 3,000 | 3,025 | +1.14% | 36,900 | 1090億7370万 | -0.1% |
| 12/05 | 3,020 | 3,025 | 2,991 | 2,991 | -1.45% | 34,500 | 1078億4775万 | -1.16% |
| 12/04 | 3,035 | 3,035 | 3,020 | 3,035 | 0% | 33,500 | 1094億3428万 | +0.3% |
| 12/03 | 3,060 | 3,075 | 3,035 | 3,035 | -0.82% | 38,500 | 1094億3428万 | +0.3% |
| 12/02 | 3,065 | 3,105 | 3,050 | 3,060 | -0.16% | 25,800 | 1103億3571万 | +0.99% |
| 12/01 | 3,115 | 3,125 | 3,060 | 3,065 | -1.61% | 38,200 | 1105億1600万 | +1.12% |
| 11/28 | 3,085 | 3,125 | 3,085 | 3,115 | +0.97% | 39,100 | 1123億1887万 | +2.67% |
| 11/27 | 3,080 | 3,105 | 3,080 | 3,085 | -0.16% | 20,200 | 1112億3715万 | +1.75% |
| 11/26 | 3,095 | 3,100 | 3,080 | 3,090 | +0.98% | 40,500 | 1114億1744万 | +1.95% |
| 11/25 | 3,050 | 3,080 | 3,050 | 3,060 | -0.65% | 37,300 | 1103億3571万 | +0.96% |
| 11/21 | 3,010 | 3,080 | 3,010 | 3,080 | +2.67% | 65,900 | 1110億5686万 | +1.65% |
| 11/20 | 3,015 | 3,025 | 3,000 | 3,000 | +0.13% | 27,800 | 1081億7227万 | -0.92% |
| 11/19 | 3,015 | 3,020 | 2,989 | 2,996 | -0.47% | 32,200 | 1080億2804万 | -1.12% |
| 11/18 | 2,992 | 3,020 | 2,980 | 3,010 | +0.8% | 58,300 | 1085億3284万 | -0.66% |
| 11/17 | 2,983 | 2,998 | 2,967 | 2,986 | +0.1% | 39,000 | 1076億6746万 | -1.42% |
| 11/14 | 2,974 | 2,996 | 2,960 | 2,983 | +0.44% | 67,900 | 1075億5929万 | -1.52% |
| 11/13 | 2,970 | 2,999 | 2,962 | 2,970 | -2.3% | 121,700 | 1070億9054万 | -1.98% |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期決算説明 |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/12 | （IR情報）15:30 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）15:30 剰余金の配当に関するお知らせ |
| 11/12 | 3,035 | 3,065 | 3,015 | 3,040 | +0.83% | 44,200 | 1096億1456万 | +0.3% |
| 11/11 | 3,035 | 3,035 | 3,000 | 3,015 | -0.5% | 26,600 | 1087億1313万 | -0.53% |
| 11/10 | 3,040 | 3,040 | 3,020 | 3,030 | +0.33% | 26,200 | 1092億5399万 | -0.03% |
| 11/07 | 2,998 | 3,020 | 2,991 | 3,020 | +1.04% | 22,400 | 1088億9342万 | -0.3% |
| 11/06 | 2,986 | 3,015 | 2,985 | 2,989 | -0.33% | 35,300 | 1077億7564万 | -1.32% |
| 11/05 | 3,010 | 3,025 | 2,967 | 2,999 | -0.37% | 57,600 | 1081億3621万 | -1.12% |
| 11/04 | 2,985 | 3,030 | 2,981 | 3,010 | +0.17% | 56,800 | 1085億3284万 | -0.95% |
| 10/31 | 2,993 | 3,005 | 2,978 | 3,005 | +0.77% | 74,900 | 1083億5255万 | -1.38% |
| 10/30 | 2,983 | 2,998 | 2,970 | 2,982 | 0% | 90,200 | 1075億2323万 | -2.29% |
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。
