| 2026 |
| 06/03 | 1,165 | 1,171 | 1,165 | 1,171 | -0.09% | 300 | 36億2146万 | -4.95% |
| 06/01 | 1,205 | 1,205 | 1,172 | 1,172 | -2.74% | 500 | 36億2455万 | -5.33% |
| 05/29 | 1,181 | 1,210 | 1,169 | 1,205 | +1.86% | 900 | 37億2661万 | -3.14% |
| 05/28 | 1,159 | 1,183 | 1,159 | 1,183 | +2.07% | 400 | 36億5857万 | -5.21% |
| 05/27 | 1,159 | 1,159 | 1,159 | 1,159 | +0.26% | 200 | 35億8435万 | -7.5% |
| 05/26 | 1,173 | 1,173 | 1,152 | 1,156 | -1.45% | 800 | 35億7507万 | -8.18% |
| 05/25 | 1,168 | 1,176 | 1,168 | 1,173 | +1.73% | 5,200 | 36億2764万 | -7.35% |
| 05/22 | 1,135 | 1,153 | 1,135 | 1,153 | +2.49% | 5,200 | 35億6579万 | -9.28% |
| 05/21 | 1,138 | 1,154 | 1,125 | 1,125 | -0.53% | 5,700 | 34億7920万 | -11.9% |
| 05/20 | 1,178 | 1,178 | 1,131 | 1,131 | -4.07% | 7,800 | 34億9775万 | -11.92% |
| 05/19 | 1,185 | 1,189 | 1,160 | 1,179 | -0.42% | 11,000 | 36億4620万 | -8.75% |
| 05/18 | 1,203 | 1,203 | 1,184 | 1,184 | -2.63% | 9,700 | 36億6166万 | -8.78% |
| 05/15 | 1,242 | 1,242 | 1,216 | 1,216 | -2.09% | 1,800 | 37億6062万 | -6.75% |
| 05/14 | 1,260 | 1,260 | 1,242 | 1,242 | -1.43% | 3,300 | 38億4103万 | -5.05% |
| 05/13 | 1,279 | 1,312 | 1,250 | 1,260 | -4.69% | 11,200 | 38億9670万 | -3.89% |
| 05/12 | （IR情報）16:00 2026年3月期決算補足説明資料 |
| 05/12 | （IR情報）16:00 支配株主等に関する事項について |
| 05/12 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,352 | 1,352 | 1,301 | 1,322 | -2.22% | 2,700 | 40億8844万 | +0.69% |
| 05/11 | 1,299 | 1,370 | 1,299 | 1,352 | +4.73% | 8,200 | 41億8122万 | +2.89% |
| 05/08 | 1,302 | 1,302 | 1,291 | 1,291 | 0% | 1,500 | 39億9257万 | -1.6% |
| 05/07 | 1,280 | 1,292 | 1,280 | 1,291 | +0.16% | 1,100 | 39億9257万 | -1.75% |
| 05/01 | 1,271 | 1,289 | 1,271 | 1,289 | +0.62% | 900 | 39億8639万 | -2.05% |
| 04/30 | 1,322 | 1,322 | 1,281 | 1,281 | -3.1% | 4,400 | 39億6165万 | -2.73% |
| 04/28 | 1,300 | 1,322 | 1,300 | 1,322 | +1.61% | 300 | 40億8844万 | +0.3% |
| 04/27 | 1,329 | 1,329 | 1,301 | 1,301 | -2.11% | 2,100 | 40億2350万 | -1.36% |
| 04/24 | 1,328 | 1,329 | 1,328 | 1,329 | +0.99% | 1,400 | 41億1009万 | +0.76% |
| 04/23 | 1,310 | 1,316 | 1,310 | 1,316 | +0.46% | 300 | 40億6989万 | -0.15% |
| 04/22 | 1,310 | 1,310 | 1,310 | 1,310 | -1.43% | 100 | 40億5133万 | -0.61% |
| 04/21 | 1,305 | 1,329 | 1,305 | 1,329 | +0.99% | 300 | 41億1009万 | +0.83% |
| 04/20 | 1,331 | 1,331 | 1,316 | 1,316 | +0.69% | 600 | 40億6989万 | -0.08% |
| 04/17 | 1,300 | 1,329 | 1,300 | 1,307 | +0.54% | 700 | 40億4205万 | -0.76% |
| 04/16 | 1,300 | 1,300 | 1,300 | 1,300 | -1.52% | 600 | 40億2040万 | -1.37% |
| 04/15 | 1,300 | 1,320 | 1,300 | 1,320 | +1.38% | 600 | 40億8226万 | +0.08% |
| 04/14 | 1,299 | 1,305 | 1,299 | 1,302 | +0.15% | 700 | 40億2659万 | -1.29% |
| 04/13 | 1,285 | 1,301 | 1,285 | 1,300 | -1.14% | 1,000 | 40億2040万 | -1.52% |
| 04/10 | 1,321 | 1,321 | 1,291 | 1,315 | -0.38% | 700 | 40億6679万 | -0.45% |
| 04/09 | 1,335 | 1,335 | 1,320 | 1,320 | -1.12% | 500 | 40億8226万 | -0.08% |
| 04/08 | 1,332 | 1,335 | 1,330 | 1,335 | +0.38% | 2,900 | 41億2865万 | +0.98% |
| 04/06 | 1,330 | 1,330 | 1,330 | 1,330 | +0.53% | 100 | 41億1318万 | +0.45% |
| 04/03 | 1,323 | 1,323 | 1,323 | 1,323 | +1.46% | 100 | 40億9154万 | -0.23% |
| 04/02 | 1,322 | 1,322 | 1,284 | 1,304 | -2.03% | 2,900 | 40億3278万 | -1.81% |
| 04/01 | 1,305 | 1,331 | 1,305 | 1,331 | +0.08% | 2,200 | 41億1628万 | +0.08% |
| 03/31 | 1,336 | 1,336 | 1,330 | 1,330 | +0.76% | 300 | 41億1318万 | 0% |
| 03/30 | 1,317 | 1,328 | 1,317 | 1,320 | -1.05% | 900 | 40億8226万 | -0.75% |
| 03/27 | 1,336 | 1,336 | 1,334 | 1,334 | -0.15% | 800 | 41億2555万 | +0.23% |
| 03/26 | 1,330 | 1,337 | 1,330 | 1,336 | +2.38% | 2,500 | 41億3174万 | +0.38% |
| 03/25 | 1,331 | 1,331 | 1,305 | 1,305 | -0.91% | 1,600 | 40億3587万 | -1.95% |
| 03/24 | （IR情報）18:30 その他の関係会社の異動に関するお知らせ |
| 03/24 | 1,338 | 1,338 | 1,317 | 1,317 | -1.64% | 700 | 40億7298万 | -1.13% |
| 03/23 | （5%ルール）若築建設（13.68%）麻生（14.41%） |
| 03/23 | 1,284 | 1,339 | 1,220 | 1,339 | +3% | 7,200 | 41億4102万 | +0.53% |
| 03/19 | 1,306 | 1,306 | 1,300 | 1,300 | -0.38% | 6,700 | 40億2040万 | -2.4% |
| 03/18 | 1,305 | 1,307 | 1,305 | 1,305 | -0.76% | 4,100 | 40億3587万 | -2.1% |
| 03/17 | 1,315 | 1,329 | 1,315 | 1,315 | +0.31% | 500 | 40億6679万 | -1.42% |
| 03/16 | 1,314 | 1,315 | 1,300 | 1,311 | -0.23% | 6,600 | 40億5442万 | -1.72% |
| 03/13 | 1,314 | 1,314 | 1,314 | 1,314 | +0.15% | 100 | 40億6370万 | -1.57% |
| 03/12 | 1,339 | 1,339 | 1,303 | 1,312 | -1.87% | 400 | 40億5752万 | -1.72% |
| 03/11 | 1,329 | 1,337 | 1,329 | 1,337 | +0.6% | 2,800 | 41億3483万 | +0.07% |
| 03/10 | 1,330 | 1,330 | 1,297 | 1,329 | +0.91% | 1,500 | 41億1009万 | -0.6% |
| 03/09 | 1,289 | 1,317 | 1,263 | 1,317 | -0.83% | 8,400 | 40億7298万 | -1.57% |
| 03/06 | 1,320 | 1,328 | 1,320 | 1,328 | 0% | 200 | 41億700万 | -0.82% |
| 03/05 | 1,300 | 1,330 | 1,300 | 1,328 | +2.63% | 2,200 | 41億700万 | -0.9% |
| 03/04 | 1,352 | 1,352 | 1,294 | 1,294 | -4.36% | 4,000 | 40億185万 | -3.58% |
| 03/03 | 1,382 | 1,382 | 1,352 | 1,353 | -2.31% | 2,400 | 41億8431万 | +0.67% |
| 03/02 | 1,371 | 1,385 | 1,363 | 1,385 | +0.44% | 3,300 | 42億8328万 | +3.05% |
| 02/27 | 1,374 | 1,379 | 1,370 | 1,379 | +0.29% | 3,500 | 42億6472万 | +2.68% |
| 02/26 | 1,375 | 1,375 | 1,367 | 1,375 | +1.7% | 1,400 | 42億5235万 | +2.46% |
| 02/25 | 1,357 | 1,380 | 1,336 | 1,352 | +0.9% | 5,600 | 41億8122万 | +0.82% |
| 02/24 | 1,336 | 1,340 | 1,334 | 1,340 | +0.68% | 9,800 | 41億4411万 | -0.07% |
| 02/20 | 1,346 | 1,346 | 1,331 | 1,331 | -1.11% | 1,200 | 41億1628万 | -0.75% |
| 02/19 | 1,330 | 1,346 | 1,330 | 1,346 | +1.2% | 1,700 | 41億6267万 | +0.37% |
| 02/18 | 1,330 | 1,334 | 1,329 | 1,330 | +0.45% | 2,900 | 41億1318万 | -0.75% |
| 02/17 | 1,330 | 1,330 | 1,320 | 1,324 | -0.45% | 3,900 | 40億9463万 | -1.19% |
| 02/16 | 1,330 | 1,330 | 1,325 | 1,330 | +0.3% | 2,600 | 41億1318万 | -0.75% |
| 02/13 | 1,329 | 1,331 | 1,326 | 1,326 | -0.53% | 4,700 | 41億81万 | -0.97% |
| 02/12 | 1,329 | 1,335 | 1,329 | 1,333 | +0.3% | 2,900 | 41億2246万 | -0.45% |
| 02/10 | 1,330 | 1,333 | 1,326 | 1,329 | -0.37% | 1,100 | 41億1009万 | -0.75% |
| 02/09 | 1,345 | 1,356 | 1,314 | 1,334 | +0.68% | 5,200 | 41億2555万 | -0.3% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算補足説明資料 |
| 02/06 | （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) |
| 02/06 | 1,345 | 1,345 | 1,315 | 1,325 | +0.38% | 6,600 | 40億9772万 | -0.9% |
| 02/05 | 1,331 | 1,335 | 1,317 | 1,320 | -0.68% | 3,900 | 40億8226万 | -1.27% |
| 02/04 | 1,357 | 1,357 | 1,322 | 1,329 | -0.67% | 3,200 | 41億1009万 | -0.52% |
| 02/03 | 1,341 | 1,350 | 1,313 | 1,338 | -0.22% | 8,900 | 41億3792万 | +0.22% |
| 02/02 | 1,356 | 1,360 | 1,340 | 1,341 | -1.03% | 3,100 | 41億4720万 | +0.52% |
| 01/30 | 1,351 | 1,355 | 1,351 | 1,355 | 0% | 1,000 | 41億9050万 | +1.73% |
| 01/29 | 1,356 | 1,356 | 1,351 | 1,355 | -0.07% | 1,600 | 41億9050万 | +1.88% |
| 01/28 | 1,368 | 1,368 | 1,355 | 1,356 | -1.02% | 1,000 | 41億9359万 | +2.19% |
| 01/27 | 1,347 | 1,399 | 1,347 | 1,370 | +1.71% | 1,400 | 42億3689万 | +3.47% |
| 01/26 | 1,356 | 1,357 | 1,345 | 1,347 | -1.1% | 2,600 | 41億6576万 | +1.97% |
| 01/23 | 1,376 | 1,376 | 1,362 | 1,362 | +0.15% | 2,100 | 42億1215万 | +3.26% |
| 01/22 | 1,360 | 1,360 | 1,355 | 1,360 | +1.19% | 1,000 | 42億596万 | +3.34% |
| 01/21 | 1,350 | 1,350 | 1,340 | 1,344 | -0.52% | 1,500 | 41億5648万 | +2.36% |
| 01/20 | 1,355 | 1,355 | 1,346 | 1,351 | -0.3% | 1,500 | 41億7813万 | +2.97% |
| 01/19 | 1,350 | 1,360 | 1,340 | 1,355 | +1.5% | 8,700 | 41億9050万 | +3.44% |
| 01/16 | 1,333 | 1,335 | 1,327 | 1,335 | +0.75% | 5,500 | 41億2865万 | +2.14% |
| 01/15 | 1,335 | 1,335 | 1,325 | 1,325 | -0.75% | 2,800 | 40億9772万 | +1.45% |
| 01/14 | 1,326 | 1,335 | 1,326 | 1,335 | +1.06% | 4,900 | 41億2865万 | +2.3% |
| 01/13 | 1,328 | 1,330 | 1,319 | 1,321 | +0.08% | 7,000 | 40億8535万 | +1.38% |
| 01/09 | 1,320 | 1,320 | 1,313 | 1,320 | 0% | 2,800 | 40億8226万 | +1.38% |
| 01/08 | 1,318 | 1,320 | 1,312 | 1,320 | +0.3% | 3,400 | 40億8226万 | +1.46% |
| 01/07 | 1,318 | 1,322 | 1,316 | 1,316 | -0.45% | 3,900 | 40億6989万 | +1.15% |
| 01/06 | 1,325 | 1,327 | 1,320 | 1,322 | +0.15% | 5,300 | 40億8844万 | +1.69% |
| 01/05 | 1,321 | 1,321 | 1,318 | 1,320 | +0.84% | 5,800 | 40億8226万 | +1.54% |
| 2025 |
| 12/30 | 1,306 | 1,309 | 1,303 | 1,309 | 0% | 4,200 | 40億4824万 | +0.77% |
| 12/29 | 1,300 | 1,309 | 1,300 | 1,309 | +0.69% | 5,000 | 40億4824万 | +0.85% |
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。
