| 2026 |
| 03/06 | 364 | 364 | 360 | 361 | +0.56% | 1,400 | 28億9197万 | -4.5% |
| 03/05 | 357 | 363 | 357 | 359 | +0.84% | 3,600 | 28億7594万 | -5.03% |
| 03/04 | 363 | 366 | 348 | 356 | -3.78% | 15,400 | 28億5191万 | -6.07% |
| 03/03 | 380 | 380 | 370 | 370 | -3.39% | 14,200 | 29億6407万 | -2.37% |
| 03/02 | 380 | 383 | 378 | 383 | -0.26% | 6,700 | 30億6821万 | +1.06% |
| 02/27 | 377 | 384 | 377 | 384 | +1.59% | 7,000 | 30億7622万 | +1.32% |
| 02/26 | 378 | 380 | 377 | 378 | -0.53% | 4,900 | 30億2815万 | -0.26% |
| 02/25 | 380 | 382 | 378 | 380 | +0.26% | 3,800 | 30億4418万 | +0.26% |
| 02/24 | 390 | 390 | 379 | 379 | -2.32% | 7,800 | 30億3616万 | 0% |
| 02/20 | 393 | 393 | 388 | 388 | 0% | 4,300 | 31億826万 | +2.37% |
| 02/19 | 395 | 395 | 386 | 388 | -1.77% | 7,000 | 31億826万 | +2.65% |
| 02/18 | 394 | 395 | 389 | 395 | +2.07% | 4,400 | 31億6434万 | +4.77% |
| 02/17 | 402 | 402 | 386 | 387 | -3.97% | 17,400 | 31億25万 | +2.65% |
| 02/16 | 398 | 404 | 395 | 403 | +2.28% | 9,300 | 32億2843万 | +7.18% |
| 02/13 | （IR情報）11:00 ラジオ NIKKEI「ザ・マネー～木曜日 櫻井英明のかぶてつ」出演のお知らせ |
| 02/13 | 390 | 398 | 389 | 394 | +1.03% | 19,500 | 31億5633万 | +5.07% |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/12 | 385 | 395 | 385 | 390 | +1.3% | 17,000 | 31億2429万 | +4.28% |
| 02/10 | 382 | 385 | 380 | 385 | +1.58% | 5,300 | 30億8423万 | +3.22% |
| 02/09 | 384 | 384 | 375 | 379 | +0.53% | 14,500 | 30億3616万 | +1.88% |
| 02/06 | 379 | 380 | 377 | 377 | 0% | 2,300 | 30億2014万 | +1.62% |
| 02/05 | 375 | 377 | 374 | 377 | +0.8% | 3,100 | 30億2014万 | +1.89% |
| 02/04 | 372 | 374 | 369 | 374 | +0.54% | 2,500 | 29億9611万 | +1.36% |
| 02/03 | 372 | 372 | 367 | 372 | +1.92% | 2,800 | 29億8009万 | +1.09% |
| 02/02 | 365 | 373 | 365 | 365 | 0% | 7,000 | 29億2401万 | -0.82% |
| 01/30 | 366 | 368 | 365 | 365 | +0.27% | 5,200 | 29億2401万 | -0.54% |
| 01/29 | 362 | 364 | 358 | 364 | +0.28% | 9,200 | 29億1600万 | -0.82% |
| 01/28 | 372 | 372 | 362 | 363 | -1.89% | 7,000 | 29億799万 | -1.09% |
| 01/27 | 372 | 372 | 369 | 370 | +0.27% | 2,400 | 29億6407万 | +0.82% |
| 01/26 | （IR情報）15:00 「EV 充電設備付駐車場」追加導入について |
| 01/26 | 377 | 378 | 366 | 369 | -2.12% | 9,800 | 29億5605万 | +0.27% |
| 01/23 | 381 | 381 | 377 | 377 | -0.53% | 2,100 | 30億2014万 | +2.45% |
| 01/22 | 379 | 381 | 377 | 379 | +0.53% | 3,300 | 30億3616万 | +2.99% |
| 01/21 | 380 | 380 | 375 | 377 | -0.53% | 3,300 | 30億2014万 | +2.45% |
| 01/20 | 380 | 384 | 378 | 379 | +0.26% | 6,100 | 30億3616万 | +2.99% |
| 01/19 | 389 | 389 | 374 | 378 | +1.34% | 9,400 | 30億2815万 | +2.72% |
| 01/16 | 375 | 376 | 372 | 373 | +0.27% | 3,900 | 29億8810万 | +1.36% |
| 01/15 | 371 | 372 | 367 | 372 | +0.27% | 10,500 | 29億8009万 | +0.81% |
| 01/14 | 374 | 375 | 370 | 371 | -0.8% | 9,200 | 29億7208万 | +0.54% |
| 01/13 | 381 | 381 | 371 | 374 | +0.27% | 9,900 | 29億9611万 | +1.36% |
| 01/09 | 379 | 379 | 370 | 373 | -0.53% | 6,400 | 29億8810万 | +0.81% |
| 01/08 | 368 | 381 | 366 | 375 | +2.74% | 15,400 | 30億412万 | +1.35% |
| 01/07 | 363 | 367 | 363 | 365 | +0.55% | 6,000 | 29億2401万 | -1.35% |
| 01/06 | 364 | 364 | 361 | 363 | 0% | 6,000 | 29億799万 | -2.16% |
| 01/05 | 358 | 364 | 357 | 363 | +1.68% | 7,500 | 29億799万 | -2.68% |
| 2025 |
| 12/30 | 355 | 357 | 353 | 357 | +1.42% | 3,900 | 28億5992万 | -4.55% |
| 12/29 | 350 | 355 | 350 | 352 | +0.86% | 16,500 | 28億1987万 | -6.13% |
| 12/26 | 359 | 359 | 349 | 349 | -2.51% | 39,400 | 27億9583万 | -7.18% |
| 12/25 | 358 | 362 | 357 | 358 | -0.28% | 10,400 | 28億6793万 | -5.04% |
| 12/24 | 360 | 361 | 358 | 359 | +0.28% | 22,200 | 28億7594万 | -4.77% |
| 12/23 | 361 | 363 | 358 | 358 | -0.83% | 17,600 | 28億6793万 | -5.29% |
| 12/22 | （IR情報）15:30 脱炭素化に向けた【電動マイクロモビリティのシェアリングサービス 「LUUP」のポート】追加導入について |
| 12/22 | 362 | 368 | 361 | 361 | -0.28% | 16,500 | 28億9197万 | -4.5% |
| 12/19 | （IR情報）15:30 役員改選に関するお知らせ |
| 12/19 | 370 | 371 | 354 | 362 | -2.95% | 41,400 | 28億9998万 | -4.49% |
| 12/18 | 374 | 374 | 372 | 373 | -0.53% | 8,100 | 29億8810万 | -1.84% |
| 12/17 | 380 | 380 | 375 | 375 | -0.53% | 5,300 | 30億412万 | -1.57% |
| 12/16 | 377 | 381 | 377 | 377 | 0% | 5,800 | 30億2014万 | -1.05% |
| 12/15 | 381 | 381 | 377 | 377 | 0% | 4,300 | 30億2014万 | -1.31% |
| 12/12 | 377 | 380 | 377 | 377 | +0.27% | 6,500 | 30億2014万 | -1.31% |
| 12/11 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 12/11 | 383 | 383 | 376 | 376 | -1.31% | 15,900 | 30億1213万 | -1.57% |
| 12/10 | 384 | 387 | 381 | 381 | -0.78% | 6,100 | 30億5219万 | -0.26% |
| 12/09 | 383 | 387 | 383 | 384 | +0.52% | 9,300 | 30億7622万 | +0.26% |
| 12/08 | 382 | 397 | 380 | 382 | +0.26% | 17,000 | 30億6020万 | -0.52% |
| 12/05 | 380 | 383 | 380 | 381 | +0.26% | 6,900 | 30億5219万 | -1.04% |
| 12/04 | 381 | 384 | 380 | 380 | 0% | 8,100 | 30億4418万 | -1.55% |
| 12/03 | 384 | 384 | 380 | 380 | -0.78% | 6,800 | 30億4418万 | -2.06% |
| 12/02 | 388 | 388 | 382 | 383 | 0% | 3,900 | 30億6821万 | -1.79% |
| 12/01 | 398 | 398 | 383 | 383 | -2.3% | 10,700 | 30億6821万 | -2.05% |
| 11/28 | 395 | 395 | 390 | 392 | -2.24% | 8,900 | 31億4031万 | -0.25% |
| 11/27 | 393 | 401 | 384 | 401 | +3.08% | 23,400 | 32億1241万 | +1.52% |
| 11/26 | 387 | 394 | 384 | 389 | +1.3% | 16,300 | 31億1627万 | -1.77% |
| 11/25 | 371 | 407 | 371 | 384 | +3.23% | 36,700 | 30億7622万 | -3.27% |
| 11/21 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 11/21 | （IR情報）15:30 資金の借入に関するお知らせ |
| 11/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/21 | 377 | 377 | 366 | 372 | -1.33% | 31,200 | 29億8009万 | -6.53% |
| 11/20 | 376 | 378 | 373 | 377 | +1.07% | 3,400 | 30億2014万 | -5.75% |
| 11/19 | 368 | 380 | 368 | 373 | +0.81% | 11,000 | 29億8810万 | -6.98% |
| 11/18 | 370 | 384 | 370 | 370 | 0% | 27,600 | 29億6407万 | -8.19% |
| 11/17 | 383 | 383 | 369 | 370 | -1.33% | 18,500 | 29億6407万 | -8.42% |
| 11/14 | 370 | 388 | 366 | 375 | -3.1% | 55,600 | 30億412万 | -7.64% |
| 11/13 | （IR情報）15:30 中期経営計画の最終年度数値目標修正に関するお知らせ |
| 11/13 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(非連結) |
| 11/13 | 393 | 399 | 385 | 387 | -1.02% | 32,100 | 31億25万 | -5.15% |
| 11/12 | 383 | 395 | 383 | 391 | +2.09% | 7,400 | 31億3230万 | -4.63% |
| 11/11 | 396 | 396 | 378 | 383 | -2.54% | 16,900 | 30億6821万 | -7.04% |
| 11/10 | 387 | 393 | 387 | 393 | +1.81% | 6,400 | 31億4832万 | -5.07% |
| 11/07 | 382 | 392 | 380 | 386 | +1.58% | 11,600 | 30億9224万 | -6.99% |
| 11/06 | 382 | 395 | 380 | 380 | -0.52% | 14,900 | 30億4418万 | -8.65% |
| 11/05 | 397 | 397 | 342 | 382 | -3.29% | 138,600 | 30億6020万 | -8.83% |
| 11/04 | 417 | 417 | 390 | 395 | -4.82% | 39,100 | 31億6434万 | -6.4% |
| 10/31 | 401 | 415 | 401 | 415 | +3.49% | 15,800 | 33億2456万 | -2.58% |
| 10/30 | （IR情報）15:30 販売用不動産の売却に関するお知らせ |
| 10/30 | 411 | 411 | 389 | 401 | -1.72% | 20,000 | 32億1241万 | -6.53% |
| 10/29 | （IR情報）17:00 情報セキュリティマネジメントシステム（ISMS） 国際規格「ISO27001」認証取得範囲の拡大 |
| 10/29 | 420 | 422 | 408 | 408 | -2.63% | 21,100 | 32億6848万 | -5.56% |
| 10/28 | 435 | 435 | 419 | 419 | -2.56% | 12,100 | 33億5660万 | -3.68% |
| 10/27 | 437 | 439 | 430 | 430 | -0.23% | 7,900 | 34億4473万 | -1.83% |
| 10/24 | （IR情報）15:30 当社代表取締役社長 福田が ラジオNIKKEI「この企業に注目！相場の福の神」にゲスト出演！ |
| 10/24 | 437 | 437 | 429 | 431 | -0.23% | 8,700 | 34億5274万 | -2.27% |
| 10/23 | 434 | 439 | 430 | 432 | +0.23% | 20,500 | 34億6075万 | -2.48% |
| 10/22 | 433 | 433 | 424 | 431 | +1.41% | 14,400 | 34億5274万 | -3.36% |
| 10/21 | 419 | 438 | 415 | 425 | +3.41% | 24,900 | 34億467万 | -5.35% |
| 10/20 | 410 | 413 | 409 | 411 | +0.74% | 8,200 | 32億9252万 | -9.07% |
| 10/17 | 415 | 418 | 408 | 408 | -1.92% | 9,600 | 32億6848万 | -10.53% |
| 10/16 | 419 | 422 | 415 | 416 | -1.19% | 7,800 | 33億3257万 | -9.57% |
| 10/15 | 416 | 423 | 414 | 421 | +2.93% | 13,200 | 33億7263万 | -9.27% |
| 10/14 | 403 | 415 | 400 | 409 | +0.74% | 23,400 | 32億7649万 | -12.42% |
| 10/10 | 424 | 424 | 406 | 406 | -4.02% | 28,500 | 32億5246万 | -13.8% |
| 10/09 | 424 | 429 | 421 | 423 | 0% | 16,900 | 33億8865万 | -10.95% |
| 10/08 | 435 | 437 | 423 | 423 | -2.31% | 11,600 | 33億8865万 | -11.51% |
| 10/07 | 431 | 436 | 423 | 433 | +0.7% | 21,800 | 34億6876万 | -9.79% |
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。
