| 2026 |
| 03/06 | 819 | 828 | 819 | 820 | +0.12% | 1,400 | 41億9807万 | -2.03% |
| 03/05 | 827 | 827 | 819 | 819 | +0.37% | 800 | 41億9295万 | -2.15% |
| 03/04 | 830 | 837 | 816 | 816 | -1.92% | 10,600 | 41億7759万 | -2.63% |
| 03/03 | 844 | 844 | 832 | 832 | -1.42% | 3,400 | 42億5950万 | -0.83% |
| 03/02 | 835 | 844 | 835 | 844 | +0.48% | 2,000 | 43億2094万 | +0.6% |
| 02/27 | 839 | 840 | 836 | 840 | -0.59% | 1,900 | 43億46万 | +0.12% |
| 02/26 | 843 | 845 | 840 | 845 | +0.12% | 4,500 | 43億2606万 | +0.84% |
| 02/25 | 833 | 844 | 824 | 844 | +1.69% | 6,600 | 43億2094万 | +0.72% |
| 02/24 | 834 | 834 | 830 | 830 | -0.24% | 1,200 | 42億4926万 | -0.84% |
| 02/20 | 834 | 834 | 830 | 832 | -0.24% | 1,700 | 42億5950万 | -0.6% |
| 02/19 | 835 | 839 | 831 | 834 | -0.12% | 3,100 | 42億6974万 | -0.48% |
| 02/18 | 836 | 837 | 835 | 835 | -0.12% | 3,100 | 42億7486万 | -0.36% |
| 02/17 | 837 | 838 | 836 | 836 | -0.59% | 2,500 | 42億7998万 | -0.24% |
| 02/16 | 840 | 842 | 835 | 841 | -0.59% | 5,100 | 43億558万 | +0.36% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （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) |
| 02/13 | 841 | 849 | 841 | 846 | +0.59% | 2,800 | 43億3118万 | +0.95% |
| 02/12 | 845 | 847 | 841 | 841 | -0.71% | 1,800 | 43億558万 | +0.36% |
| 02/10 | 845 | 848 | 840 | 847 | +0.24% | 2,100 | 43億3630万 | +1.07% |
| 02/09 | 840 | 848 | 840 | 845 | +0.72% | 6,300 | 43億2606万 | +0.84% |
| 02/06 | 838 | 841 | 838 | 839 | +0.12% | 1,300 | 42億9534万 | 0% |
| 02/05 | 838 | 840 | 834 | 838 | 0% | 3,100 | 42億9022万 | -0.24% |
| 02/04 | 835 | 838 | 835 | 838 | +0.24% | 800 | 42億9022万 | -0.12% |
| 02/03 | 841 | 841 | 835 | 836 | -0.71% | 3,100 | 42億7998万 | -0.59% |
| 02/02 | 839 | 843 | 834 | 842 | +0.36% | 3,700 | 43億1070万 | +0.24% |
| 01/30 | 835 | 839 | 835 | 839 | +0.48% | 1,400 | 42億9534万 | +0.12% |
| 01/29 | 838 | 838 | 835 | 835 | -0.12% | 900 | 42億7486万 | -0.24% |
| 01/28 | 835 | 838 | 835 | 836 | +0.12% | 1,700 | 42億7998万 | 0% |
| 01/27 | 835 | 837 | 831 | 835 | -0.48% | 3,400 | 42億7486万 | 0% |
| 01/26 | 810 | 839 | 810 | 839 | +0.36% | 7,100 | 42億9534万 | +0.72% |
| 01/23 | 840 | 842 | 836 | 836 | -0.36% | 1,000 | 42億7998万 | +0.72% |
| 01/22 | 828 | 843 | 828 | 839 | +1.08% | 2,900 | 42億9534万 | +1.21% |
| 01/21 | 828 | 831 | 828 | 830 | 0% | 2,000 | 42億4926万 | +0.36% |
| 01/20 | 840 | 840 | 830 | 830 | +0.24% | 3,100 | 42億4926万 | +0.97% |
| 01/19 | 832 | 841 | 828 | 828 | -0.72% | 6,700 | 42億3902万 | +1.85% |
| 01/16 | 838 | 840 | 833 | 834 | -0.6% | 2,700 | 42億6974万 | +3.73% |
| 01/15 | 840 | 849 | 838 | 839 | +0.12% | 4,900 | 42億9534万 | +5.67% |
| 01/14 | 838 | 844 | 832 | 838 | 0% | 4,100 | 42億9022万 | +6.75% |
| 01/13 | 845 | 845 | 838 | 838 | +0.12% | 3,100 | 42億9022万 | +7.99% |
| 01/09 | 845 | 846 | 837 | 837 | 0% | 2,000 | 42億8510万 | +9.27% |
| 01/08 | 843 | 847 | 836 | 837 | -1.53% | 1,500 | 42億8510万 | +10.57% |
| 01/07 | 850 | 850 | 825 | 850 | 0% | 8,100 | 43億5166万 | +13.48% |
| 01/06 | 850 | 850 | 846 | 850 | -0.12% | 2,800 | 43億5166万 | +15.02% |
| 01/05 | 870 | 873 | 845 | 851 | -0.47% | 11,300 | 43億5677万 | +16.74% |
| 2025 |
| 12/30 | 864 | 874 | 855 | 855 | -0.93% | 4,900 | 43億7725万 | +18.75% |
| 12/29 | 843 | 874 | 841 | 863 | +4.23% | 9,300 | 44億1821万 | +21.38% |
| 12/26 | 844 | 860 | 827 | 828 | -5.26% | 16,200 | 42億3902万 | +18.12% |
| 12/25 | 809 | 874 | 800 | 874 | +8.57% | 43,800 | 44億7453万 | +26.12% |
| 12/24 | 806 | 814 | 805 | 805 | -0.12% | 7,300 | 41億2127万 | +17.86% |
| 12/23 | 805 | 815 | 797 | 806 | +0.12% | 8,800 | 41億2639万 | +19.41% |
| 12/22 | 810 | 819 | 795 | 805 | -1.59% | 9,600 | 41億2127万 | +20.51% |
| 12/19 | 828 | 844 | 810 | 818 | +0.62% | 19,500 | 41億8783万 | +23.75% |
| 12/18 | 763 | 845 | 763 | 813 | +4.5% | 41,400 | 41億6223万 | +24.31% |
| 12/17 | 777 | 784 | 752 | 778 | +0.78% | 16,600 | 39億8304万 | +20.25% |
| 12/16 | 802 | 807 | 751 | 772 | -4.69% | 23,400 | 39億5233万 | +20.63% |
| 12/15 | 801 | 881 | 801 | 810 | +1.63% | 73,600 | 41億4687万 | +27.76% |
| 12/12 | 725 | 797 | 700 | 797 | +14.35% | 202,500 | 40億8032万 | +27.32% |
| 12/11 | 697 | 697 | 697 | 697 | +16.75% | 16,100 | 35億6836万 | +12.97% |
| 12/10 | （IR情報）15:30 株主優待制度の新設に関するお知らせ |
| 12/10 | 601 | 601 | 583 | 597 | -0.67% | 3,800 | 30億5640万 | -2.61% |
| 12/09 | 602 | 602 | 599 | 601 | -0.17% | 1,400 | 30億7687万 | -1.8% |
| 12/08 | 603 | 604 | 594 | 602 | -0.17% | 4,800 | 30億8199万 | -1.47% |
| 12/05 | 601 | 605 | 594 | 603 | +0.17% | 4,400 | 30億8711万 | -1.15% |
| 12/04 | 606 | 610 | 587 | 602 | -1.15% | 13,700 | 30億8199万 | -1.31% |
| 12/03 | 609 | 609 | 605 | 609 | 0% | 2,300 | 31億1783万 | -0.33% |
| 12/02 | 619 | 621 | 609 | 609 | -2.09% | 4,800 | 31億1783万 | -0.33% |
| 12/01 | 615 | 622 | 604 | 622 | +1.97% | 4,600 | 31億8439万 | +1.63% |
| 11/28 | （IR情報）11:00 非上場の親会社等の決算情報に関するお知らせ |
| 11/28 | 602 | 610 | 602 | 610 | 0% | 2,200 | 31億2295万 | -0.33% |
| 11/27 | 619 | 620 | 600 | 610 | -1.45% | 5,600 | 31億2295万 | -0.49% |
| 11/26 | 622 | 625 | 619 | 619 | -0.96% | 2,100 | 31億6903万 | +0.98% |
| 11/25 | 630 | 650 | 625 | 625 | +0.81% | 3,400 | 31億9975万 | +1.96% |
| 11/21 | 617 | 627 | 617 | 620 | +0.49% | 1,200 | 31億7415万 | +1.14% |
| 11/20 | 618 | 628 | 616 | 617 | -1.75% | 1,900 | 31億5879万 | +0.65% |
| 11/19 | （5%ルール）ネクスタ（55.87%）ソレイユNC（1.32%） |
| 11/19 | 620 | 628 | 616 | 628 | +1.95% | 3,200 | 32億1510万 | +2.28% |
| 11/18 | 615 | 644 | 615 | 616 | -0.16% | 5,700 | 31億5367万 | +0.49% |
| 11/17 | 647 | 647 | 603 | 617 | -4.19% | 3,700 | 31億5879万 | +0.49% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | （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) |
| 11/14 | 628 | 647 | 626 | 644 | +2.55% | 5,300 | 32億9702万 | +4.72% |
| 11/13 | 632 | 632 | 622 | 628 | -0.63% | 1,900 | 32億1510万 | +1.95% |
| 11/12 | 618 | 640 | 618 | 632 | +1.28% | 4,900 | 32億3558万 | +2.43% |
| 11/11 | 621 | 632 | 613 | 624 | +0.48% | 6,600 | 31億9463万 | +0.97% |
| 11/10 | 585 | 622 | 585 | 621 | +5.08% | 8,100 | 31億7927万 | +0.32% |
| 11/07 | 589 | 592 | 585 | 591 | +0.34% | 4,200 | 30億2568万 | -4.83% |
| 11/06 | 570 | 589 | 570 | 589 | +1.55% | 2,300 | 30億1544万 | -5.61% |
| 11/05 | 580 | 580 | 571 | 580 | -0.68% | 1,900 | 29億6936万 | -7.5% |
| 11/04 | 571 | 585 | 571 | 584 | +2.46% | 1,000 | 29億8984万 | -7.3% |
| 10/31 | （IR情報）15:30 当社における太陽光発電関連事業への取組開始に関するお知らせ |
| 10/31 | （5%ルール）ネクスタ（19.12%） |
| 10/31 | 585 | 590 | 570 | 570 | -1.72% | 4,000 | 29億1817万 | -9.95% |
| 10/30 | 600 | 600 | 576 | 580 | -3.49% | 11,100 | 29億6936万 | -8.95% |
| 10/29 | 620 | 620 | 601 | 601 | -3.38% | 5,100 | 30億7687万 | -6.09% |
| 10/28 | 620 | 622 | 620 | 622 | 0% | 700 | 31億3152万 | -3.27% |
| 10/27 | （IR情報）14:45 第三者割当による新株式及び第11回新株予約権の発行に係る払込完了に関するお知らせ |
| 10/27 | 626 | 626 | 622 | 622 | +0.16% | 1,800 | 31億3152万 | -3.57% |
| 10/24 | 625 | 625 | 621 | 621 | -0.48% | 1,500 | 31億2648万 | -4.02% |
| 10/23 | 628 | 628 | 622 | 624 | -0.79% | 600 | 31億4159万 | -3.85% |
| 10/22 | 621 | 629 | 621 | 629 | +1.29% | 1,300 | 31億6676万 | -3.23% |
| 10/21 | 625 | 625 | 620 | 621 | -0.64% | 7,000 | 31億2648万 | -4.75% |
| 10/20 | 629 | 629 | 624 | 625 | +0.16% | 800 | 31億4662万 | -4.58% |
| 10/17 | 622 | 634 | 622 | 624 | +0.32% | 1,300 | 31億4159万 | -5.17% |
| 10/16 | 627 | 627 | 622 | 622 | -0.32% | 1,900 | 31億3152万 | -5.9% |
| 10/15 | 624 | 624 | 621 | 624 | -0.16% | 1,700 | 31億4159万 | -6.02% |
| 10/14 | 633 | 633 | 625 | 625 | -1.42% | 3,500 | 31億4662万 | -6.3% |
| 10/10 | （IR情報）16:00 第三者割当による新株式及び第11回新株予約権の発行に関するお知らせ |
| 10/10 | 646 | 648 | 633 | 634 | -2.16% | 8,300 | 31億9193万 | -5.37% |
| 10/09 | 655 | 655 | 646 | 648 | -1.07% | 3,000 | 32億6242万 | -3.57% |
| 10/08 | 656 | 656 | 655 | 655 | -0.15% | 1,400 | 32億9766万 | -2.96% |
| 10/07 | 651 | 661 | 651 | 656 | +0.31% | 2,500 | 33億269万 | -2.96% |
| 10/06 | （IR情報）11:00 (訂正)「支配株主等に関する事項」一部訂正について |
| 10/03 | （IR情報）15:30 補助金収入に伴う特別利益の計上に関するお知らせ |
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。
