| 2026 |
| 03/06 | 380 | 388 | 372 | 382 | -0.78% | 260,200 | 134億2650万 | -1.55% |
| 03/05 | 377 | 390 | 377 | 385 | +6.35% | 443,700 | 135億3194万 | -0.77% |
| 03/04 | 380 | 380 | 355 | 362 | -8.12% | 1,062,100 | 127億2354万 | -6.7% |
| 03/03 | 393 | 416 | 392 | 394 | +2.34% | 1,053,700 | 138億4827万 | +1.55% |
| 03/02 | 398 | 403 | 382 | 385 | -6.1% | 929,100 | 135億3194万 | -0.77% |
| 02/27 | 397 | 410 | 396 | 410 | +4.33% | 275,400 | 144億1064万 | +5.67% |
| 02/26 | 399 | 416 | 391 | 393 | -0.76% | 631,500 | 138億1313万 | +1.55% |
| 02/25 | 389 | 398 | 387 | 396 | +1.8% | 292,400 | 139億1857万 | +2.33% |
| 02/24 | 388 | 397 | 386 | 389 | 0% | 198,600 | 136億7253万 | +0.52% |
| 02/20 | 400 | 400 | 386 | 389 | -2.99% | 369,300 | 136億7253万 | +0.52% |
| 02/19 | 406 | 406 | 395 | 401 | -0.99% | 136,000 | 140億9431万 | +3.89% |
| 02/18 | 414 | 414 | 405 | 405 | -0.74% | 207,000 | 142億3490万 | +5.47% |
| 02/17 | 412 | 420 | 404 | 408 | 0% | 397,300 | 143億4034万 | +7.37% |
| 02/16 | 391 | 408 | 385 | 408 | +5.43% | 279,800 | 143億4034万 | +8.51% |
| 02/13 | 396 | 398 | 385 | 387 | -3.01% | 163,600 | 136億224万 | +4.03% |
| 02/12 | 396 | 401 | 393 | 399 | +1.27% | 192,300 | 140億2401万 | +8.13% |
| 02/10 | 390 | 396 | 387 | 394 | +1.29% | 178,300 | 138億4827万 | +7.65% |
| 02/09 | 370 | 390 | 369 | 389 | +6.28% | 227,200 | 136億7253万 | +7.16% |
| 02/06 | 374 | 374 | 363 | 366 | -2.4% | 229,500 | 128億6413万 | +1.67% |
| 02/05 | 370 | 378 | 369 | 375 | +1.08% | 129,700 | 131億8046万 | +4.75% |
| 02/04 | 370 | 375 | 367 | 371 | -0.54% | 192,000 | 130億3987万 | +4.51% |
| 02/03 | 375 | 377 | 369 | 373 | -0.53% | 143,700 | 131億1017万 | +5.67% |
| 02/02 | 380 | 386 | 375 | 375 | -1.57% | 161,300 | 131億8046万 | +6.84% |
| 01/30 | 388 | 389 | 378 | 381 | -0.78% | 144,000 | 133億9135万 | +9.48% |
| 01/29 | 380 | 388 | 375 | 384 | +1.05% | 201,000 | 134億9679万 | +11.3% |
| 01/28 | 376 | 383 | 368 | 380 | +0.53% | 182,900 | 133億5620万 | +10.79% |
| 01/27 | 372 | 380 | 365 | 378 | +2.16% | 177,000 | 132億8591万 | +10.85% |
| 01/26 | 385 | 390 | 370 | 370 | -5.85% | 412,500 | 130億472万 | +9.47% |
| 01/23 | 384 | 398 | 378 | 393 | +3.15% | 184,600 | 138億1313万 | +17.31% |
| 01/22 | 390 | 392 | 380 | 381 | -1.3% | 276,600 | 133億9135万 | +14.76% |
| 01/21 | 387 | 393 | 381 | 386 | -2.28% | 457,500 | 135億6709万 | +17.68% |
| 01/20 | 399 | 403 | 385 | 395 | 0% | 357,300 | 138億8342万 | +21.91% |
| 01/19 | 386 | 403 | 373 | 395 | +1.8% | 745,400 | 138億8342万 | +23.44% |
| 01/16 | 354 | 388 | 354 | 388 | +8.99% | 832,500 | 136億3739万 | +22.78% |
| 01/15 | （自社株買い）取締役会(2025年10月20日)での決議状況(取得期間2025年10月21日～2025年12月26日) |
| 01/15 | 352 | 358 | 346 | 356 | -0.28% | 382,300 | 125億1265万 | +14.1% |
| 01/14 | 342 | 363 | 338 | 357 | +15.16% | 1,705,000 | 125億4780万 | +15.53% |
| 01/13 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 01/13 | 320 | 321 | 310 | 310 | -1.59% | 227,300 | 108億9585万 | +1.31% |
| 01/09 | 309 | 315 | 309 | 315 | +1.29% | 144,400 | 110億7159万 | +2.94% |
| 01/08 | 313 | 316 | 309 | 311 | -0.64% | 166,800 | 109億3100万 | +1.97% |
| 01/07 | 318 | 318 | 311 | 313 | -1.57% | 147,900 | 110億129万 | +2.62% |
| 01/06 | 313 | 319 | 312 | 318 | +1.6% | 154,200 | 111億7703万 | +4.26% |
| 01/05 | 310 | 314 | 308 | 313 | +1.29% | 204,600 | 110億129万 | +2.96% |
| 2025 |
| 12/30 | 315 | 315 | 309 | 309 | -2.52% | 232,700 | 108億6070万 | +1.98% |
| 12/29 | 316 | 325 | 314 | 317 | +0.32% | 185,000 | 111億4188万 | +5.32% |
| 12/26 | 319 | 320 | 314 | 316 | -0.32% | 156,400 | 111億674万 | +5.69% |
| 12/25 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 12/25 | 314 | 320 | 314 | 317 | +0.96% | 93,300 | 111億4188万 | +6.73% |
| 12/24 | 306 | 321 | 306 | 314 | +1.29% | 252,700 | 110億3644万 | +6.44% |
| 12/23 | 309 | 314 | 305 | 310 | +0.32% | 164,200 | 108億9585万 | +5.8% |
| 12/22 | 319 | 319 | 306 | 309 | -2.52% | 306,500 | 108億6070万 | +6.19% |
| 12/19 | 326 | 327 | 313 | 317 | -2.46% | 286,400 | 111億4188万 | +9.31% |
| 12/18 | 317 | 329 | 316 | 325 | +2.85% | 584,100 | 114億2307万 | +12.46% |
| 12/17 | 307 | 319 | 299 | 316 | +5.33% | 502,500 | 111億674万 | +10.1% |
| 12/16 | 303 | 304 | 294 | 300 | -0.99% | 106,200 | 105億4437万 | +5.26% |
| 12/15 | （自社株買い）取締役会(2025年10月20日)での決議状況(取得期間2025年10月21日～2025年12月26日) |
| 12/15 | 290 | 305 | 289 | 303 | +3.77% | 184,900 | 106億4981万 | +6.32% |
| 12/12 | 289 | 294 | 289 | 292 | +1.39% | 101,900 | 102億6319万 | +2.82% |
| 12/11 | 293 | 293 | 284 | 288 | -0.69% | 156,500 | 101億2259万 | +1.77% |
| 12/10 | 293 | 293 | 289 | 290 | +0.35% | 45,000 | 101億9289万 | +2.84% |
| 12/09 | 292 | 295 | 288 | 289 | -1.03% | 113,000 | 101億5774万 | +2.48% |
| 12/08 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/08 | 287 | 292 | 287 | 292 | +1.74% | 135,600 | 102億6319万 | +3.55% |
| 12/05 | 291 | 291 | 285 | 287 | -1.03% | 126,600 | 100億8745万 | +1.77% |
| 12/04 | 293 | 297 | 286 | 290 | -1.69% | 377,200 | 101億9289万 | +2.84% |
| 12/03 | 293 | 302 | 292 | 295 | 0% | 267,000 | 103億6863万 | +4.61% |
| 12/02 | 309 | 309 | 294 | 295 | -3.91% | 219,400 | 103億6863万 | +4.98% |
| 12/01 | 315 | 316 | 304 | 307 | -2.54% | 189,000 | 107億9040万 | +9.25% |
| 11/28 | 298 | 317 | 298 | 315 | +6.06% | 757,200 | 110億7159万 | +12.5% |
| 11/27 | 296 | 310 | 292 | 297 | +6.45% | 707,400 | 104億3893万 | +6.83% |
| 11/26 | 275 | 281 | 275 | 279 | +1.45% | 192,400 | 98億626万 | +0.72% |
| 11/25 | 269 | 275 | 266 | 275 | +4.17% | 173,600 | 96億6567万 | -0.72% |
| 11/21 | 257 | 264 | 257 | 264 | +0.76% | 173,100 | 92億7904万 | -4.69% |
| 11/20 | 266 | 270 | 257 | 262 | 0% | 557,300 | 92億875万 | -5.42% |
| 11/19 | 264 | 268 | 261 | 262 | -1.5% | 200,600 | 92億875万 | -5.76% |
| 11/18 | 264 | 268 | 261 | 266 | +0.38% | 238,100 | 93億4934万 | -4.66% |
| 11/17 | 277 | 278 | 264 | 265 | -4.68% | 275,900 | 93億1419万 | -5.02% |
| 11/14 | （自社株買い）取締役会(2025年10月20日)での決議状況(取得期間2025年10月21日～2025年12月26日) |
| 11/14 | 276 | 280 | 275 | 278 | -1.42% | 164,200 | 97億7112万 | -0.71% |
| 11/13 | 278 | 283 | 278 | 282 | +0.71% | 128,100 | 99億1171万 | +0.71% |
| 11/12 | 280 | 283 | 279 | 280 | 0% | 60,000 | 98億4141万 | +0.72% |
| 11/11 | 284 | 284 | 275 | 280 | -0.71% | 183,500 | 98億4141万 | +1.45% |
| 11/10 | 280 | 285 | 278 | 282 | +2.17% | 90,900 | 99億1171万 | +2.92% |
| 11/07 | 278 | 280 | 274 | 276 | -1.78% | 97,500 | 97億82万 | +1.47% |
| 11/06 | 274 | 284 | 271 | 281 | +3.31% | 358,500 | 98億7656万 | +4.07% |
| 11/05 | 272 | 277 | 256 | 272 | +0.74% | 925,900 | 95億6023万 | +1.12% |
| 11/04 | （IR情報）17:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/04 | 294 | 295 | 267 | 270 | -7.85% | 846,700 | 94億8993万 | +0.75% |
| 10/31 | 290 | 294 | 286 | 293 | +0.34% | 318,900 | 102億9833万 | +9.74% |
| 10/30 | 293 | 302 | 287 | 292 | +2.46% | 910,100 | 102億6319万 | +10.19% |
| 10/29 | 285 | 287 | 281 | 285 | 0% | 222,600 | 100億1715万 | +8.37% |
| 10/28 | 288 | 288 | 282 | 285 | -1.38% | 328,700 | 100億1715万 | +8.78% |
| 10/27 | 285 | 290 | 284 | 289 | +2.85% | 508,700 | 101億5774万 | +11.15% |
| 10/27 | （空売り報告）Nomura International plc 57,784株（0.16%）-0.39%義務消失 |
| 10/24 | 277 | 284 | 277 | 281 | +1.44% | 223,300 | 98億7656万 | +8.49% |
| 10/24 | （空売り報告）Nomura International plc 195,905株（0.55%）再IN |
| 10/23 | 274 | 279 | 273 | 277 | +0.73% | 109,700 | 97億3597万 | +7.36% |
| 10/22 | 281 | 285 | 273 | 275 | -2.14% | 356,900 | 96億6567万 | +7% |
| 10/21 | 286 | 287 | 279 | 281 | +2.93% | 794,800 | 98億7656万 | +10.2% |
| 10/20 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 10/20 | 272 | 278 | 270 | 273 | +0.74% | 254,300 | 95億9538万 | +7.48% |
| 10/20 | （空売り報告）Nomura International plc 158,725株（0.45%）-0.13%義務消失 |
| 10/17 | 275 | 276 | 267 | 271 | -2.17% | 360,300 | 95億2508万 | +7.54% |
| 10/16 | 281 | 287 | 274 | 277 | -1.42% | 479,200 | 97億3597万 | +10.36% |
| 10/15 | 272 | 288 | 262 | 281 | +2.55% | 831,800 | 98億7656万 | +12.4% |
| 10/14 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(非連結) |
| 10/14 | 272 | 280 | 268 | 274 | -1.79% | 693,300 | 96億3052万 | +10.48% |
| 10/14 | （空売り報告）Nomura International plc 204,459株（0.58%）再IN |
| 10/10 | 280 | 293 | 275 | 279 | -0.36% | 1,544,200 | 98億626万 | +12.96% |
| 10/10 | （空売り報告）Nomura International plc 110,378株（0.31%）-0.42%義務消失 |
| 10/09 | 271 | 282 | 261 | 280 | +1.08% | 2,075,500 | 98億4141万 | +14.29% |
| 10/08 | 269 | 299 | 257 | 277 | +16.88% | 12,345,400 | 97億3597万 | +13.99% |
| 10/08 | （空売り報告）Nomura International plc 259,324株（0.73%）再IN |
| 10/07 | （IR情報）15:30 株式会社小川建設の株式取得(子会社化)に関するお知らせ |
| 10/07 | 236 | 240 | 236 | 237 | 0% | 115,000 | 83億3005万 | -1.66% |
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。
