| 2026 |
| 04/03 | 5,660 | 5,700 | 5,610 | 5,640 | +0.71% | 5,200 | 219億1704万 | -1.83% |
| 04/02 | 5,690 | 5,780 | 5,600 | 5,600 | -0.36% | 6,700 | 217億6160万 | -2.79% |
| 04/01 | 5,600 | 5,680 | 5,580 | 5,620 | +2% | 4,700 | 218億3932万 | -2.63% |
| 03/31 | 5,530 | 5,620 | 5,470 | 5,510 | -0.36% | 11,700 | 214億1186万 | -4.79% |
| 03/30 | 5,490 | 5,580 | 5,450 | 5,530 | -2.12% | 22,400 | 214億8958万 | -4.75% |
| 03/27 | 5,670 | 5,670 | 5,600 | 5,650 | -0.88% | 4,800 | 219億5590万 | -3.09% |
| 03/26 | 5,750 | 5,750 | 5,610 | 5,700 | -0.18% | 3,500 | 221億5020万 | -2.46% |
| 03/25 | 5,710 | 5,740 | 5,660 | 5,710 | +1.24% | 6,300 | 221億8906万 | -2.56% |
| 03/24 | 5,610 | 5,640 | 5,530 | 5,640 | +2.55% | 6,900 | 219億1704万 | -3.97% |
| 03/23 | 5,570 | 5,590 | 5,410 | 5,500 | -3% | 19,500 | 213億7300万 | -6.57% |
| 03/19 | （IR情報）17:45 財務上の特約が付された金銭消費貸借契約の締結について |
| 03/19 | 5,730 | 5,760 | 5,670 | 5,670 | -2.07% | 10,200 | 220億3362万 | -4.19% |
| 03/18 | 5,670 | 5,790 | 5,670 | 5,790 | +2.3% | 7,500 | 224億9994万 | -2.49% |
| 03/17 | 5,710 | 5,720 | 5,660 | 5,660 | -0.35% | 8,700 | 219億9476万 | -4.91% |
| 03/16 | 5,710 | 5,730 | 5,640 | 5,680 | -1.56% | 14,900 | 220億7248万 | -4.79% |
| 03/13 | （IR情報）16:30 「健康経営優良法人 2026(大規模法人部門)」認定のお知らせ |
| 03/13 | 5,760 | 5,810 | 5,740 | 5,770 | -0.69% | 3,100 | 224億2222万 | -3.54% |
| 03/12 | 5,890 | 5,890 | 5,780 | 5,810 | -2.02% | 6,800 | 225億7766万 | -3.05% |
| 03/11 | 5,820 | 5,960 | 5,820 | 5,930 | +2.24% | 10,700 | 230億4398万 | -1.25% |
| 03/10 | 5,760 | 5,820 | 5,650 | 5,800 | +2.11% | 8,800 | 225億3880万 | -3.43% |
| 03/09 | 5,730 | 5,740 | 5,580 | 5,680 | -3.4% | 15,000 | 220億7248万 | -5.49% |
| 03/06 | 5,820 | 5,890 | 5,810 | 5,880 | -0.51% | 7,200 | 228億4968万 | -2.28% |
| 03/05 | 5,820 | 5,950 | 5,750 | 5,910 | +3.32% | 15,600 | 229億6626万 | -1.75% |
| 03/04 | 5,860 | 5,900 | 5,630 | 5,720 | -3.87% | 27,800 | 222億2792万 | -4.83% |
| 03/03 | 6,060 | 6,080 | 5,950 | 5,950 | -1.82% | 9,000 | 231億2170万 | -1.06% |
| 03/02 | 6,150 | 6,150 | 6,060 | 6,060 | -2.42% | 6,000 | 235億4916万 | +0.8% |
| 02/27 | 6,190 | 6,210 | 6,080 | 6,210 | +2.81% | 15,900 | 241億3206万 | +3.47% |
| 02/26 | 5,880 | 6,070 | 5,880 | 6,040 | +2.9% | 15,200 | 234億7144万 | +0.87% |
| 02/25 | 6,000 | 6,040 | 5,870 | 5,870 | -2.17% | 12,900 | 228億1082万 | -1.79% |
| 02/24 | 6,000 | 6,040 | 5,980 | 6,000 | 0% | 9,100 | 233億1600万 | +0.44% |
| 02/20 | （IR情報）17:00 「半田営業所」新規開設のお知らせ |
| 02/20 | （IR情報）17:00 「柏営業所」新規開設のお知らせ |
| 02/20 | 6,110 | 6,140 | 5,990 | 6,000 | -1.96% | 8,900 | 233億1600万 | +0.5% |
| 02/19 | 6,020 | 6,140 | 5,990 | 6,120 | +2% | 13,300 | 237億8232万 | +2.67% |
| 02/18 | 6,100 | 6,120 | 6,000 | 6,000 | -1.64% | 9,000 | 233億1600万 | +0.79% |
| 02/17 | 6,040 | 6,120 | 6,040 | 6,100 | +0.99% | 4,400 | 237億460万 | +2.49% |
| 02/16 | 6,000 | 6,070 | 5,970 | 6,040 | +0.83% | 7,600 | 234億7144万 | +1.56% |
| 02/13 | 6,170 | 6,170 | 5,990 | 5,990 | -4.47% | 17,400 | 232億7714万 | +0.77% |
| 02/12 | 6,210 | 6,270 | 6,160 | 6,270 | +1.79% | 11,900 | 243億6522万 | +5.57% |
| 02/10 | 6,150 | 6,180 | 6,120 | 6,160 | +0.16% | 4,400 | 239億3776万 | +4.11% |
| 02/09 | 6,050 | 6,150 | 6,050 | 6,150 | +2.5% | 9,700 | 238億9890万 | +4.29% |
| 02/06 | 6,100 | 6,100 | 6,000 | 6,000 | -1.64% | 9,000 | 233億1600万 | +2.23% |
| 02/05 | 6,040 | 6,100 | 6,040 | 6,100 | +1.16% | 3,500 | 237億460万 | +4.27% |
| 02/04 | 6,090 | 6,140 | 6,030 | 6,030 | -1.31% | 7,700 | 234億3258万 | +3.48% |
| 02/03 | 6,030 | 6,120 | 5,970 | 6,110 | +2.35% | 13,200 | 237億4346万 | +5.24% |
| 02/02 | 5,850 | 6,100 | 5,850 | 5,970 | +1.53% | 25,500 | 231億9942万 | +3.32% |
| 01/30 | （IR情報）17:45 2026年5月期第2四半期決算説明会資料 |
| 01/30 | （IR情報）17:45 2026年5月期第2四半期決算説明会における質疑応答集 |
| 01/30 | 5,920 | 5,960 | 5,860 | 5,880 | +0.34% | 13,700 | 228億4968万 | +2.12% |
| 01/29 | 5,830 | 5,860 | 5,780 | 5,860 | +0.51% | 7,500 | 227億7196万 | +2.06% |
| 01/28 | 5,790 | 5,880 | 5,760 | 5,830 | +0.87% | 7,500 | 226億5538万 | +1.83% |
| 01/27 | 5,820 | 5,850 | 5,780 | 5,780 | -0.86% | 5,900 | 224億6108万 | +1.31% |
| 01/26 | 5,840 | 5,860 | 5,770 | 5,830 | -1.02% | 10,200 | 226億5538万 | +2.53% |
| 01/23 | 5,780 | 5,890 | 5,740 | 5,890 | +1.03% | 10,400 | 228億8854万 | +3.88% |
| 01/22 | 5,850 | 5,890 | 5,780 | 5,830 | -0.34% | 7,800 | 226億5538万 | +3.09% |
| 01/21 | 5,740 | 5,960 | 5,690 | 5,850 | +1.56% | 17,200 | 227億3310万 | +3.72% |
| 01/20 | 5,770 | 5,770 | 5,650 | 5,760 | -0.69% | 13,100 | 223億8336万 | +2.44% |
| 01/19 | 5,850 | 5,850 | 5,770 | 5,800 | -1.69% | 9,100 | 225億3880万 | +3.28% |
| 01/16 | 5,760 | 5,900 | 5,730 | 5,900 | +2.08% | 22,400 | 229億2740万 | +5.28% |
| 01/15 | 5,810 | 5,810 | 5,560 | 5,780 | -2.2% | 69,000 | 224億6108万 | +3.4% |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期決算補足資料 |
| 01/14 | （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〕(連結) |
| 01/14 | 5,970 | 6,000 | 5,890 | 5,910 | -1.01% | 15,900 | 229億6626万 | +5.88% |
| 01/13 | 6,000 | 6,000 | 5,900 | 5,970 | -0.17% | 7,800 | 231億9942万 | +7.22% |
| 01/09 | 5,970 | 6,050 | 5,960 | 5,980 | +0.17% | 11,900 | 232億3828万 | +7.83% |
| 01/08 | 5,860 | 6,070 | 5,840 | 5,970 | +1.88% | 26,200 | 231億9942万 | +8.03% |
| 01/07 | 5,700 | 5,860 | 5,700 | 5,860 | +2.45% | 16,000 | 227億7196万 | +6.35% |
| 01/06 | 5,760 | 5,770 | 5,660 | 5,720 | +1.06% | 14,900 | 222億2792万 | +3.96% |
| 01/05 | 5,550 | 5,680 | 5,520 | 5,660 | +3.85% | 18,900 | 219億9476万 | +2.97% |
| 2025 |
| 12/30 | 5,610 | 5,610 | 5,440 | 5,450 | -1.45% | 28,800 | 211億7870万 | -0.76% |
| 12/29 | 5,520 | 5,530 | 5,480 | 5,530 | +0.18% | 18,900 | 214億8958万 | +0.69% |
| 12/26 | 5,550 | 5,600 | 5,490 | 5,520 | +0.36% | 22,100 | 214億5072万 | +0.51% |
| 12/25 | 5,470 | 5,520 | 5,440 | 5,500 | +1.29% | 28,200 | 213億7300万 | +0.16% |
| 12/24 | 5,500 | 5,510 | 5,430 | 5,430 | -0.55% | 11,900 | 211億98万 | -1.11% |
| 12/23 | 5,460 | 5,470 | 5,430 | 5,460 | -0.36% | 16,200 | 212億1756万 | -0.64% |
| 12/22 | 5,450 | 5,500 | 5,440 | 5,480 | +0.92% | 9,800 | 212億9528万 | -0.49% |
| 12/19 | 5,350 | 5,440 | 5,330 | 5,430 | +1.69% | 18,200 | 211億98万 | -1.59% |
| 12/18 | 5,300 | 5,350 | 5,260 | 5,340 | +0.56% | 19,400 | 207億5124万 | -3.52% |
| 12/17 | （IR情報）15:30 ベトナム及びインドネシアにおけるグループ会社の新経営体制に関するお知らせ |
| 12/17 | 5,380 | 5,390 | 5,260 | 5,310 | -1.85% | 36,700 | 206億3466万 | -4.43% |
| 12/16 | 5,510 | 5,510 | 5,390 | 5,410 | -1.99% | 17,100 | 210億2326万 | -2.98% |
| 12/15 | 5,430 | 5,540 | 5,430 | 5,520 | +1.28% | 10,900 | 214億5072万 | -1.29% |
| 12/12 | 5,480 | 5,530 | 5,440 | 5,450 | +0.18% | 14,300 | 211億7870万 | -2.71% |
| 12/11 | 5,550 | 5,570 | 5,420 | 5,440 | -2.51% | 18,400 | 211億3984万 | -3.13% |
| 12/10 | 5,520 | 5,640 | 5,520 | 5,580 | +1.27% | 12,200 | 216億8388万 | -0.82% |
| 12/09 | 5,550 | 5,650 | 5,510 | 5,510 | -0.72% | 16,100 | 214億1186万 | -2.13% |
| 12/08 | 5,530 | 5,590 | 5,480 | 5,550 | -0.18% | 8,200 | 215億6730万 | -1.61% |
| 12/05 | 5,520 | 5,600 | 5,520 | 5,560 | -0.18% | 5,500 | 216億616万 | -1.65% |
| 12/04 | 5,410 | 5,570 | 5,410 | 5,570 | +2.96% | 11,400 | 216億4502万 | -1.73% |
| 12/03 | 5,490 | 5,520 | 5,400 | 5,410 | -1.28% | 13,600 | 210億2326万 | -4.84% |
| 12/02 | 5,590 | 5,590 | 5,370 | 5,480 | -1.79% | 22,800 | 212億9528万 | -4.06% |
| 12/01 | （IR情報）16:00 自動車整備事業者の全株式取得に関するお知らせ |
| 12/01 | 5,620 | 5,630 | 5,550 | 5,580 | -1.24% | 13,800 | 216億8388万 | -2.69% |
| 11/28 | 5,660 | 5,660 | 5,620 | 5,650 | +0.89% | 7,700 | 219億5590万 | -1.77% |
| 11/27 | 5,550 | 5,620 | 5,550 | 5,600 | +0.9% | 8,800 | 217億6160万 | -2.93% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 18,400株（0.47%）-0.12%義務消失 |
| 11/26 | 5,440 | 5,550 | 5,440 | 5,550 | +2.02% | 15,100 | 215億6730万 | -3.98% |
| 11/25 | 5,560 | 5,570 | 5,400 | 5,440 | -1.63% | 29,400 | 211億3984万 | -6.13% |
| 11/21 | 5,410 | 5,560 | 5,410 | 5,530 | +0.55% | 14,500 | 214億8958万 | -4.85% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 23,100株（0.59%）-0.05% |
| 11/20 | 5,570 | 5,590 | 5,470 | 5,500 | 0% | 14,500 | 213億7300万 | -5.74% |
| 11/19 | 5,530 | 5,560 | 5,430 | 5,500 | -0.54% | 17,900 | 213億7300万 | -6.29% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 24,900株（0.64%）+0.11% |
| 11/18 | 5,760 | 5,760 | 5,520 | 5,530 | -3.99% | 34,100 | 214億8958万 | -6.19% |
| 11/17 | 5,760 | 5,760 | 5,620 | 5,760 | 0% | 23,300 | 223億8336万 | -2.87% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 20,900株（0.53%）新規 |
| 11/14 | （IR情報）12:00 MaxRent Vietnam Co., Ltd.の株式の取得(子会社化)に関するお知らせ |
| 11/14 | 5,800 | 5,870 | 5,710 | 5,760 | -1.54% | 22,000 | 223億8336万 | -3.49% |
| 11/13 | 5,860 | 5,900 | 5,840 | 5,850 | -0.17% | 6,700 | 227億3310万 | -2.48% |
| 11/12 | 5,780 | 5,870 | 5,680 | 5,860 | +1.03% | 12,000 | 227億7196万 | -2.67% |
| 11/11 | 5,810 | 5,810 | 5,690 | 5,800 | -0.17% | 18,100 | 225億3880万 | -4.01% |
| 11/10 | 5,780 | 5,830 | 5,760 | 5,810 | +0.52% | 4,800 | 225億7766万 | -4.01% |
| 11/07 | 5,750 | 5,820 | 5,750 | 5,780 | -0.34% | 15,400 | 224億6108万 | -4.68% |
| 11/06 | 5,740 | 5,820 | 5,720 | 5,800 | +2.11% | 12,100 | 225億3880万 | -4.64% |
| 11/05 | 5,610 | 5,700 | 5,500 | 5,680 | 0% | 32,900 | 220億7248万 | -6.95% |
| 11/04 | （IR情報）16:30 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 |
| 11/04 | （IR情報）16:30 執行役員人事に関するお知らせ |
| 10/31 | （IR情報）17:30 2026年5月期第1四半期決算説明資料 |
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。
