| 2026 |
| 03/06 | 1,095 | 1,095 | 1,071 | 1,076 | -1.82% | 9,800 | 106億4691万 | -5.61% |
| 03/05 | 1,070 | 1,108 | 1,064 | 1,096 | +4.48% | 33,600 | 108億4481万 | -4.03% |
| 03/04 | 1,068 | 1,073 | 1,031 | 1,049 | -2.24% | 72,900 | 103億7975万 | -8.46% |
| 03/03 | 1,081 | 1,087 | 1,072 | 1,073 | -2.28% | 40,700 | 106億1722万 | -6.86% |
| 03/02 | 1,086 | 1,098 | 1,068 | 1,098 | -1.61% | 54,000 | 108億6460万 | -5.02% |
| 02/27 | 1,075 | 1,118 | 1,075 | 1,116 | +3.81% | 42,300 | 110億4270万 | -3.79% |
| 02/26 | 1,073 | 1,079 | 1,066 | 1,075 | +0.84% | 23,800 | 106億3701万 | -7.57% |
| 02/25 | 1,094 | 1,094 | 1,066 | 1,066 | -2.29% | 43,900 | 105億4796万 | -8.73% |
| 02/24 | 1,090 | 1,096 | 1,047 | 1,091 | +0.09% | 117,100 | 107億9533万 | -6.99% |
| 02/20 | 1,123 | 1,124 | 1,087 | 1,090 | -4.22% | 93,200 | 107億8544万 | -7.39% |
| 02/19 | 1,150 | 1,150 | 1,123 | 1,138 | -3.48% | 76,300 | 112億6039万 | -3.64% |
| 02/18 | 1,173 | 1,181 | 1,153 | 1,179 | +0.08% | 31,000 | 116億6608万 | -0.34% |
| 02/17 | 1,187 | 1,192 | 1,140 | 1,178 | +5.65% | 97,300 | 116億5619万 | -0.51% |
| 02/16 | （IR情報）17:40 (訂正)「2026年6月期第2四半期決算説明会資料」の一部訂正について |
| 02/16 | 1,155 | 1,224 | 1,105 | 1,115 | -5.91% | 212,200 | 110億3281万 | -5.83% |
| 02/13 | （IR情報）16:05 2026年６月期第２四半期決算説明 動画掲載のお知らせ |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期決算説明会資料 |
| 02/13 | 1,239 | 1,239 | 1,185 | 1,185 | -5.12% | 99,200 | 117億2545万 | -0.17% |
| 02/12 | 1,234 | 1,250 | 1,234 | 1,249 | +2.13% | 42,000 | 123億5873万 | +5.22% |
| 02/10 | 1,228 | 1,228 | 1,215 | 1,223 | -0.41% | 21,100 | 121億146万 | +3.21% |
| 02/09 | 1,210 | 1,232 | 1,188 | 1,228 | +1.57% | 41,300 | 121億5093万 | +3.89% |
| 02/06 | 1,202 | 1,220 | 1,198 | 1,209 | +2.2% | 61,400 | 119億6293万 | +2.54% |
| 02/05 | 1,176 | 1,204 | 1,169 | 1,183 | +1.37% | 56,200 | 117億566万 | +0.51% |
| 02/04 | 1,172 | 1,178 | 1,166 | 1,167 | -0.43% | 22,000 | 115億4734万 | -0.68% |
| 02/03 | 1,184 | 1,184 | 1,158 | 1,172 | +1.38% | 10,300 | 115億9682万 | -0.17% |
| 02/02 | 1,182 | 1,198 | 1,153 | 1,156 | -0.86% | 44,600 | 114億3850万 | -1.45% |
| 01/30 | 1,143 | 1,166 | 1,136 | 1,166 | +3.19% | 34,700 | 115億3745万 | -0.51% |
| 01/29 | 1,125 | 1,141 | 1,111 | 1,130 | +0.62% | 48,800 | 111億8123万 | -3.42% |
| 01/28 | 1,175 | 1,175 | 1,120 | 1,123 | -4.91% | 87,900 | 111億1197万 | -4.1% |
| 01/27 | 1,196 | 1,196 | 1,171 | 1,181 | -1.58% | 29,600 | 116億8587万 | +0.77% |
| 01/26 | 1,175 | 1,202 | 1,175 | 1,200 | +1.69% | 49,700 | 118億7388万 | +2.56% |
| 01/23 | 1,209 | 1,209 | 1,177 | 1,180 | -0.84% | 35,000 | 116億7598万 | +1.03% |
| 01/22 | 1,210 | 1,215 | 1,190 | 1,190 | -0.34% | 45,900 | 117億7493万 | +1.97% |
| 01/21 | 1,194 | 1,200 | 1,176 | 1,194 | -0.08% | 27,200 | 118億1451万 | +2.4% |
| 01/20 | 1,200 | 1,200 | 1,182 | 1,195 | -0.17% | 43,000 | 118億2440万 | +2.66% |
| 01/19 | 1,231 | 1,244 | 1,196 | 1,197 | -0.66% | 54,700 | 118億4419万 | +2.84% |
| 01/16 | 1,209 | 1,219 | 1,189 | 1,205 | +0.92% | 33,100 | 119億2335万 | +3.43% |
| 01/15 | 1,189 | 1,205 | 1,175 | 1,194 | +0.59% | 49,400 | 118億1451万 | +2.67% |
| 01/14 | 1,192 | 1,197 | 1,174 | 1,187 | -0.42% | 21,500 | 117億4524万 | +2.24% |
| 01/13 | 1,181 | 1,192 | 1,163 | 1,192 | +1.36% | 33,700 | 117億9472万 | +2.76% |
| 01/09 | 1,186 | 1,191 | 1,169 | 1,176 | -2% | 24,400 | 116億3640万 | +1.55% |
| 01/08 | 1,186 | 1,205 | 1,181 | 1,200 | +1.18% | 33,800 | 118億7388万 | +3.63% |
| 01/07 | 1,191 | 1,201 | 1,176 | 1,186 | -0.5% | 34,000 | 117億3535万 | +2.42% |
| 01/06 | 1,165 | 1,210 | 1,165 | 1,192 | +3.29% | 64,200 | 117億9472万 | +2.85% |
| 01/05 | 1,153 | 1,163 | 1,137 | 1,154 | +1.14% | 25,300 | 114億1871万 | -0.35% |
| 2025 |
| 12/30 | 1,167 | 1,167 | 1,141 | 1,141 | -1.21% | 18,300 | 112億9008万 | -1.64% |
| 12/29 | 1,190 | 1,190 | 1,144 | 1,155 | +0.87% | 30,300 | 114億2860万 | -0.6% |
| 12/26 | 1,160 | 1,170 | 1,138 | 1,145 | +0.53% | 43,700 | 113億2966万 | -1.55% |
| 12/25 | 1,150 | 1,150 | 1,134 | 1,139 | -0.26% | 16,700 | 112億7029万 | -2.15% |
| 12/24 | 1,124 | 1,150 | 1,124 | 1,142 | +1.6% | 22,100 | 112億9997万 | -2.06% |
| 12/23 | 1,123 | 1,128 | 1,100 | 1,124 | +0.09% | 34,700 | 111億2186万 | -3.77% |
| 12/22 | 1,144 | 1,145 | 1,115 | 1,123 | -2.35% | 45,600 | 111億1197万 | -4.1% |
| 12/19 | 1,142 | 1,160 | 1,141 | 1,150 | -0.26% | 14,000 | 113億7913万 | -2.04% |
| 12/18 | 1,137 | 1,153 | 1,132 | 1,153 | +2.13% | 17,500 | 114億881万 | -1.71% |
| 12/17 | 1,153 | 1,155 | 1,128 | 1,129 | -2.42% | 37,400 | 111億7134万 | -3.67% |
| 12/16 | 1,153 | 1,165 | 1,151 | 1,157 | +0.35% | 27,600 | 114億4839万 | -1.11% |
| 12/15 | 1,159 | 1,183 | 1,153 | 1,153 | -1.62% | 18,800 | 114億881万 | -1.2% |
| 12/12 | 1,150 | 1,179 | 1,142 | 1,172 | +2.9% | 47,500 | 115億9682万 | +0.77% |
| 12/11 | 1,192 | 1,192 | 1,136 | 1,139 | -5.48% | 66,400 | 112億7029万 | -1.81% |
| 12/10 | 1,210 | 1,216 | 1,169 | 1,205 | -0.58% | 80,000 | 119億2335万 | +4.15% |
| 12/09 | 1,210 | 1,270 | 1,170 | 1,212 | +4.84% | 175,200 | 119億9261万 | +5.21% |
| 12/08 | 1,140 | 1,174 | 1,120 | 1,156 | +1.23% | 44,500 | 114億3850万 | +0.87% |
| 12/05 | 1,156 | 1,162 | 1,142 | 1,142 | -1.97% | 13,600 | 112億9997万 | -0.17% |
| 12/04 | 1,150 | 1,177 | 1,143 | 1,165 | +1.22% | 22,200 | 115億2755万 | +2.01% |
| 12/03 | 1,176 | 1,188 | 1,151 | 1,151 | -2.13% | 19,000 | 113億8902万 | +0.96% |
| 12/02 | 1,190 | 1,200 | 1,164 | 1,176 | -1.01% | 11,900 | 116億3640万 | +3.16% |
| 12/01 | 1,205 | 1,221 | 1,185 | 1,188 | -1.08% | 40,900 | 117億5514万 | +4.3% |
| 11/28 | 1,195 | 1,209 | 1,190 | 1,201 | +0.92% | 25,600 | 118億8377万 | +5.63% |
| 11/27 | 1,201 | 1,213 | 1,185 | 1,190 | 0% | 24,300 | 117億7493万 | +4.75% |
| 11/26 | 1,197 | 1,199 | 1,181 | 1,190 | +0.68% | 8,600 | 117億7493万 | +4.75% |
| 11/25 | 1,221 | 1,221 | 1,182 | 1,182 | -1.42% | 33,400 | 116億9577万 | +4.14% |
| 11/21 | 1,173 | 1,200 | 1,148 | 1,199 | +2.57% | 43,600 | 118億6398万 | +5.73% |
| 11/20 | 1,182 | 1,200 | 1,169 | 1,169 | -1.35% | 24,300 | 115億6713万 | +3% |
| 11/19 | （IR情報）15:30 経営企画部の新設および執行役員選任に関するお知らせ |
| 11/19 | 1,194 | 1,200 | 1,155 | 1,185 | -0.84% | 22,500 | 117億2545万 | +4.13% |
| 11/18 | 1,204 | 1,217 | 1,170 | 1,195 | -0.42% | 55,400 | 118億2440万 | +4.92% |
| 11/17 | 1,190 | 1,205 | 1,171 | 1,200 | +0.93% | 39,700 | 118億7388万 | +5.36% |
| 11/14 | 1,196 | 1,240 | 1,180 | 1,189 | +4.57% | 179,300 | 117億6503万 | +4.67% |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算短信〔IFRS〕(連結) |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算説明資料 |
| 11/13 | 1,120 | 1,148 | 1,110 | 1,137 | +1.52% | 76,000 | 112億5050万 | +0.18% |
| 11/12 | 1,093 | 1,120 | 1,076 | 1,120 | +3.8% | 53,400 | 110億8228万 | -1.5% |
| 11/11 | 1,083 | 1,096 | 1,064 | 1,079 | +1.03% | 43,000 | 106億7659万 | -5.1% |
| 11/10 | 1,067 | 1,089 | 1,061 | 1,068 | +0.09% | 39,000 | 105億6775万 | -6.4% |
| 11/07 | 1,072 | 1,078 | 1,054 | 1,067 | -2.82% | 53,400 | 105億5785万 | -6.89% |
| 11/06 | 1,075 | 1,105 | 1,055 | 1,098 | +3.39% | 84,900 | 108億6460万 | -4.69% |
| 11/05 | 1,071 | 1,080 | 1,047 | 1,062 | -0.56% | 85,200 | 105億838万 | -8.29% |
| 11/04 | 1,086 | 1,088 | 1,065 | 1,068 | -1.57% | 49,500 | 105億6775万 | -8.56% |
| 10/31 | 1,100 | 1,117 | 1,078 | 1,085 | +0.09% | 64,300 | 107億3596万 | -7.58% |
| 10/30 | （5%ルール）エンデバー・ユナイテッド（40%） |
| 10/30 | 1,120 | 1,120 | 1,083 | 1,084 | -1.45% | 74,500 | 107億2607万 | - |
| 10/29 | 1,116 | 1,123 | 1,084 | 1,100 | -1.43% | 72,800 | 108億8439万 | - |
| 10/28 | 1,132 | 1,146 | 1,115 | 1,116 | -2.79% | 33,400 | 110億4270万 | - |
| 10/27 | 1,147 | 1,160 | 1,100 | 1,148 | +0.09% | 68,400 | 113億5934万 | - |
| 10/24 | 1,168 | 1,184 | 1,137 | 1,147 | -0.86% | 65,800 | 113億4945万 | - |
| 10/24 | （空売り報告）野村證券 0株（0%）-7.16%義務消失 |
| 10/23 | 1,162 | 1,164 | 1,155 | 1,157 | -1.03% | 30,400 | 114億4839万 | - |
| 10/22 | 1,161 | 1,180 | 1,155 | 1,169 | -0.43% | 38,700 | 115億6713万 | - |
| 10/21 | 1,172 | 1,179 | 1,156 | 1,174 | +0.34% | 32,600 | 116億1661万 | - |
| 10/20 | 1,176 | 1,185 | 1,152 | 1,170 | +0.86% | 46,100 | 115億7703万 | - |
| 10/17 | 1,210 | 1,222 | 1,155 | 1,160 | -5.61% | 60,800 | 114億7808万 | - |
| 10/16 | 1,261 | 1,264 | 1,215 | 1,229 | -2.07% | 47,600 | 121億6083万 | - |
| 10/15 | 1,226 | 1,269 | 1,218 | 1,255 | +4.06% | 125,000 | 124億1809万 | - |
| 10/14 | 1,170 | 1,230 | 1,164 | 1,206 | +2.38% | 161,200 | 119億3324万 | - |
| 10/10 | 1,150 | 1,180 | 1,141 | 1,178 | +3.33% | 83,100 | 116億5619万 | - |
| 10/09 | 1,163 | 1,170 | 1,136 | 1,140 | -2.56% | 54,700 | 112億8018万 | - |
| 10/08 | 1,183 | 1,183 | 1,153 | 1,170 | -0.43% | 57,800 | 115億7703万 | - |
| 10/07 | 1,139 | 1,187 | 1,134 | 1,175 | +4.82% | 133,100 | 116億2650万 | - |
| 10/06 | 1,117 | 1,164 | 1,100 | 1,121 | -4.76% | 271,900 | 110億9218万 | - |
| 10/03 | （IR情報）15:15 当社グループ会社による「優良建設工事表彰」受賞のお知らせ |
| 10/03 | 1,186 | 1,222 | 1,160 | 1,177 | -1.01% | 162,800 | 116億4629万 | - |
| 10/02 | 1,236 | 1,255 | 1,175 | 1,189 | -2.14% | 164,100 | 117億6503万 | - |
| 10/01 | 1,236 | 1,275 | 1,191 | 1,215 | -3.49% | 247,200 | 120億2230万 | - |
| 09/30 | 1,329 | 1,350 | 1,240 | 1,259 | -3.15% | 436,300 | 124億5767万 | - |
| 09/29 | （5%ルール）エンデバー・ユナイテッド（47.16%） |
| 09/29 | 1,195 | 1,325 | 1,180 | 1,300 | +6.73% | 930,400 | 128億6337万 | - |
| 09/26 | （IR情報）15:30 会社概要に関するお知らせ |
| 09/26 | 1,385 | 1,400 | 1,175 | 1,218 | 0% | 3,254,800 | 120億5198万 | - |
| 09/26 | （IR情報）8:00 東京証券取引所スタンダード市場への上場に伴う決算情報等のお知らせ |
| 09/26 | （IR情報）8:00 親会社以外の支配株主の異動に関するお知らせ |
| 09/26 | （空売り報告）野村證券 708,700株（7.16%）新規 |
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。
