| 2026 |
| 05/08 | 410 | 410 | 404 | 405 | -1.22% | 35,200 | 53億2391万 | -4.26% |
| 05/07 | 409 | 412 | 407 | 410 | +0.24% | 20,200 | 53億8964万 | -3.3% |
| 05/01 | 414 | 414 | 405 | 409 | -0.73% | 14,000 | 53億7649万 | -3.76% |
| 04/30 | 420 | 420 | 409 | 412 | -1.9% | 38,700 | 54億1593万 | -3.29% |
| 04/28 | 418 | 424 | 418 | 420 | -0.94% | 11,700 | 55億2109万 | -1.41% |
| 04/27 | 430 | 430 | 419 | 424 | -2.3% | 21,300 | 55億7367万 | -0.47% |
| 04/24 | （IR情報）16:00 (開示事項の経過)系統用蓄電所土地及び電力接続権譲渡についてのお知らせ |
| 04/24 | 440 | 440 | 426 | 434 | +0.46% | 11,800 | 57億513万 | +1.88% |
| 04/23 | 430 | 433 | 425 | 432 | +0.23% | 17,800 | 56億7884万 | +1.41% |
| 04/22 | 428 | 432 | 427 | 431 | +0.47% | 13,800 | 56億6569万 | +1.17% |
| 04/21 | 428 | 432 | 426 | 429 | +0.23% | 8,500 | 56億3940万 | +0.7% |
| 04/21 | （空売り報告）JPM Securities Japan Co Ltd. 64,500株（0.49%）-0.09%義務消失 |
| 04/20 | 431 | 431 | 423 | 428 | -1.61% | 20,000 | 56億2626万 | +0.47% |
| 04/17 | 429 | 443 | 425 | 435 | +3.33% | 67,000 | 57億1827万 | +2.11% |
| 04/16 | （IR情報）18:00 (開示事項の経過)太陽光発電事業の土地並びに権利の売買契約締結に関するお知らせ |
| 04/16 | 419 | 422 | 418 | 421 | +0.72% | 10,300 | 55億3424万 | -1.17% |
| 04/15 | 420 | 422 | 418 | 418 | +0.24% | 10,200 | 54億9480万 | -1.88% |
| 04/14 | 427 | 427 | 417 | 417 | -1.42% | 29,400 | 54億8166万 | -2.34% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 77,100株（0.58%）-0.1% |
| 04/13 | 430 | 430 | 423 | 423 | -0.24% | 14,700 | 55億6053万 | -0.94% |
| 04/10 | 429 | 429 | 424 | 424 | -2.3% | 10,000 | 55億7367万 | -0.7% |
| 04/09 | 439 | 439 | 431 | 434 | -0.23% | 7,300 | 57億513万 | +1.64% |
| 04/08 | 427 | 435 | 425 | 435 | +1.16% | 11,700 | 57億1827万 | +1.87% |
| 04/07 | 425 | 430 | 422 | 430 | +2.14% | 25,500 | 56億5255万 | +0.94% |
| 04/06 | 422 | 425 | 421 | 421 | +0.24% | 10,700 | 55億3424万 | -1.41% |
| 04/03 | 424 | 426 | 419 | 420 | -0.71% | 26,000 | 55億2109万 | -1.64% |
| 04/03 | （空売り報告）JPM Securities Japan Co Ltd. 89,900株（0.68%）-0.07% |
| 04/02 | 427 | 436 | 423 | 423 | -0.94% | 13,500 | 55億6053万 | -1.17% |
| 04/01 | 423 | 428 | 419 | 427 | +1.18% | 20,200 | 56億1311万 | -0.23% |
| 03/31 | 422 | 424 | 420 | 422 | -0.24% | 12,800 | 55億4738万 | -1.4% |
| 03/30 | 420 | 427 | 420 | 423 | -1.4% | 11,400 | 55億6053万 | -1.4% |
| 03/27 | 420 | 429 | 420 | 429 | +0.7% | 14,800 | 56億3940万 | -0.23% |
| 03/26 | 426 | 428 | 426 | 426 | 0% | 5,300 | 55億9997万 | -0.93% |
| 03/25 | 420 | 429 | 420 | 426 | +1.67% | 18,300 | 55億9997万 | -1.16% |
| 03/24 | 420 | 423 | 418 | 419 | +0.48% | 9,800 | 55億795万 | -3.01% |
| 03/23 | 420 | 422 | 417 | 417 | -3.47% | 23,500 | 54億8166万 | -3.92% |
| 03/19 | 427 | 432 | 414 | 432 | 0% | 77,900 | 56億7884万 | -0.69% |
| 03/18 | 433 | 434 | 425 | 432 | 0% | 13,900 | 56億7884万 | -1.14% |
| 03/17 | 432 | 433 | 428 | 432 | 0% | 21,200 | 56億7884万 | -1.37% |
| 03/16 | 436 | 436 | 429 | 432 | 0% | 22,200 | 56億7884万 | -1.59% |
| 03/13 | 431 | 435 | 425 | 432 | +0.23% | 18,500 | 56億7884万 | -1.82% |
| 03/12 | 436 | 436 | 430 | 431 | -0.92% | 23,600 | 56億6569万 | -2.27% |
| 03/11 | 430 | 436 | 430 | 435 | +1.4% | 6,800 | 57億1827万 | -1.58% |
| 03/10 | 422 | 430 | 422 | 429 | +2.14% | 17,200 | 56億3940万 | -3.16% |
| 03/09 | 425 | 426 | 416 | 420 | -1.64% | 42,800 | 55億2109万 | -5.41% |
| 03/06 | 425 | 430 | 425 | 427 | +0.47% | 22,100 | 56億1311万 | -4.04% |
| 03/05 | 425 | 442 | 421 | 425 | +0.71% | 45,800 | 55億8682万 | -4.71% |
| 03/04 | 426 | 427 | 419 | 422 | -1.4% | 53,300 | 55億4738万 | -5.8% |
| 03/03 | 435 | 436 | 428 | 428 | -1.61% | 31,800 | 56億2626万 | -4.68% |
| 03/02 | 432 | 440 | 432 | 435 | -1.14% | 23,700 | 57億1827万 | -3.55% |
| 02/27 | 435 | 441 | 432 | 440 | +1.85% | 42,200 | 57億8400万 | -2.65% |
| 02/26 | 430 | 440 | 430 | 432 | +0.7% | 35,700 | 56億7884万 | -4.64% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 99,900株（0.75%）-0.24% |
| 02/25 | 430 | 433 | 429 | 429 | -0.23% | 43,900 | 48億800万 | -5.51% |
| 02/24 | （5%ルール）DENBA JAPAN（16.51%） |
| 02/24 | （IR情報）16:00 第三者割当による新株式の発行の払込完了に関するお知らせ |
| 02/24 | 442 | 442 | 430 | 430 | -2.05% | 41,700 | 48億1921万 | -5.7% |
| 02/20 | 441 | 442 | 432 | 439 | -1.13% | 40,600 | 49億2007万 | -4.15% |
| 02/19 | 445 | 449 | 438 | 444 | -0.22% | 47,800 | 49億7611万 | -3.48% |
| 02/18 | 445 | 457 | 440 | 445 | +0.91% | 104,600 | 49億8732万 | -3.68% |
| 02/17 | 451 | 451 | 440 | 441 | -2.86% | 68,000 | 49億4249万 | -4.75% |
| 02/16 | 457 | 462 | 450 | 454 | -0.44% | 44,500 | 50億8819万 | -2.37% |
| 02/13 | （IR情報）17:00 2026年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）17:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 461 | 463 | 456 | 456 | -1.51% | 23,700 | 51億1060万 | -2.15% |
| 02/12 | 465 | 477 | 460 | 463 | -0.22% | 35,800 | 51億8905万 | -0.86% |
| 02/10 | 458 | 465 | 458 | 464 | +1.31% | 17,000 | 52億26万 | -0.85% |
| 02/09 | 466 | 466 | 458 | 458 | -1.72% | 14,000 | 51億3302万 | -2.35% |
| 02/06 | 458 | 466 | 454 | 466 | +3.33% | 29,600 | 52億2268万 | -0.85% |
| 02/05 | 449 | 457 | 448 | 451 | -1.1% | 41,900 | 50億5456万 | -4.45% |
| 02/04 | （IR情報）17:30 第三者割当による新株式の発行及び主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 02/04 | 454 | 461 | 454 | 456 | -0.65% | 13,000 | 51億1060万 | -3.8% |
| 02/03 | 454 | 459 | 449 | 459 | +0.88% | 33,300 | 51億4422万 | -3.57% |
| 02/02 | 458 | 462 | 450 | 455 | -0.87% | 78,400 | 50億9939万 | -5.01% |
| 01/30 | 454 | 459 | 452 | 459 | +0.88% | 15,200 | 51億4422万 | -4.57% |
| 01/29 | 452 | 459 | 451 | 455 | +0.66% | 18,800 | 50億9939万 | -5.8% |
| 01/28 | 459 | 461 | 452 | 452 | -1.53% | 24,200 | 50億6577万 | -7% |
| 01/27 | 466 | 468 | 459 | 459 | -1.08% | 24,100 | 51億4422万 | -5.94% |
| 01/27 | （空売り報告）JPM Securities Japan Co Ltd. 111,700株（0.99%）-0.1% |
| 01/26 | 467 | 467 | 460 | 464 | 0% | 32,500 | 52億26万 | -5.31% |
| 01/23 | 459 | 466 | 458 | 464 | +1.09% | 33,100 | 52億26万 | -5.88% |
| 01/22 | 468 | 468 | 459 | 459 | -1.92% | 30,400 | 51億4422万 | -7.46% |
| 01/21 | 471 | 471 | 458 | 468 | -0.64% | 74,600 | 52億4509万 | -6.4% |
| 01/20 | （IR情報）17:10 第三者割当による調達資金の資金使途の充当状況並びに資金使途及び支出予定時期の変更に関するお知らせ |
| 01/20 | （IR情報）17:10 (開示事項の訂正)「第三者割当による新株式及び第17回新株予約権(固定行使価額型)の発行に関するお知らせ」の一部訂正に関するお知らせ |
| 01/20 | 478 | 481 | 471 | 471 | -1.46% | 25,300 | 52億7871万 | -6.18% |
| 01/19 | 485 | 485 | 471 | 478 | -0.21% | 45,900 | 53億5717万 | -5.16% |
| 01/16 | 480 | 487 | 478 | 479 | -1.03% | 26,200 | 53億6837万 | -5.15% |
| 01/15 | 476 | 484 | 475 | 484 | +1.04% | 24,500 | 54億2441万 | -4.35% |
| 01/14 | 489 | 501 | 477 | 479 | -2.44% | 73,600 | 53億6837万 | -5.34% |
| 01/13 | 481 | 497 | 481 | 491 | +2.72% | 64,400 | 55億286万 | -3.16% |
| 01/09 | 471 | 480 | 471 | 478 | +1.27% | 17,700 | 53億5717万 | -5.91% |
| 01/08 | 482 | 482 | 471 | 472 | -2.68% | 46,000 | 52億8992万 | -7.27% |
| 01/07 | 493 | 493 | 485 | 485 | -1.02% | 31,600 | 54億3562万 | -5.09% |
| 01/06 | 493 | 498 | 490 | 490 | -0.81% | 28,600 | 54億9166万 | -4.48% |
| 01/05 | 495 | 499 | 494 | 494 | +0.2% | 21,000 | 55億3649万 | -3.89% |
| 2025 |
| 12/30 | 491 | 496 | 491 | 493 | -0.2% | 23,600 | 55億2528万 | -4.09% |
| 12/29 | 496 | 500 | 492 | 494 | -3.52% | 84,500 | 55億3649万 | -4.08% |
| 12/29 | （空売り報告）JPM Securities Japan Co Ltd. 123,000株（1.09%）-0.01% |
| 12/26 | 518 | 519 | 508 | 512 | -1.16% | 197,500 | 57億3822万 | -0.58% |
| 12/25 | 514 | 523 | 512 | 518 | +1.17% | 68,700 | 58億546万 | +0.78% |
| 12/24 | 515 | 518 | 511 | 512 | -0.58% | 52,300 | 57億3822万 | -0.39% |
| 12/23 | 525 | 529 | 515 | 515 | -0.96% | 64,600 | 57億7184万 | +0.39% |
| 12/22 | 521 | 523 | 512 | 520 | +1.36% | 36,800 | 58億2788万 | +1.17% |
| 12/19 | 508 | 515 | 504 | 513 | +1.58% | 25,200 | 57億4943万 | +0.2% |
| 12/18 | 515 | 517 | 501 | 505 | -2.7% | 68,200 | 56億5977万 | -1.37% |
| 12/17 | 531 | 531 | 519 | 519 | -2.08% | 36,900 | 58億1667万 | +1.37% |
| 12/16 | 540 | 540 | 530 | 530 | -3.46% | 50,000 | 59億3995万 | +3.72% |
| 12/15 | 548 | 550 | 541 | 549 | +1.67% | 59,600 | 61億5290万 | +7.65% |
| 12/12 | 540 | 546 | 535 | 540 | +1.69% | 89,900 | 60億5203万 | +6.51% |
| 12/12 | （空売り報告）JPM Securities Japan Co Ltd. 123,700株（1.1%）+0.1% |
| 12/11 | 526 | 535 | 525 | 531 | +2.71% | 82,800 | 59億5116万 | +5.57% |
| 12/10 | 504 | 520 | 503 | 517 | +3.4% | 47,100 | 57億9426万 | +3.19% |
| 12/09 | 501 | 504 | 499 | 500 | 0% | 32,500 | 56億373万 | +0.2% |
| 12/08 | 499 | 501 | 496 | 500 | 0% | 32,600 | 56億373万 | +0.4% |
| 12/05 | 505 | 505 | 498 | 500 | -0.6% | 33,200 | 56億373万 | +0.81% |
| 12/01 | （空売り報告）JPM Securities Japan Co Ltd. 112,400株（1%）+0.02% |
| 11/28 | （IR情報）16:30 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
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。
