| 2026 |
| 03/06 | 253 | 262 | 251 | 260 | +2.36% | 169,100 | 111億3697万 | -2.62% |
| 03/05 | 239 | 255 | 239 | 254 | +9.48% | 275,400 | 108億7997万 | -4.87% |
| 03/04 | 246 | 246 | 227 | 232 | -7.2% | 776,400 | 99億3761万 | -13.75% |
| 03/03 | 259 | 260 | 250 | 250 | -4.94% | 258,700 | 107億863万 | -7.75% |
| 03/02 | 259 | 263 | 254 | 263 | -1.13% | 250,000 | 112億6548万 | -3.66% |
| 02/27 | 260 | 267 | 260 | 266 | +0.76% | 202,900 | 113億9398万 | -2.56% |
| 02/26 | 256 | 280 | 256 | 264 | +2.33% | 430,700 | 113億831万 | -3.65% |
| 02/25 | 255 | 261 | 253 | 258 | +2.38% | 100,300 | 110億5130万 | -5.84% |
| 02/24 | （IR情報）12:00 ENECHANGE、AIによる家電分離技術を活用した「マイエネルギーレポート」を提供開始 |
| 02/24 | 260 | 260 | 250 | 252 | -2.7% | 193,200 | 107億9430万 | -8.36% |
| 02/20 | 268 | 268 | 256 | 259 | -3.36% | 195,200 | 110億8006万 | -6.5% |
| 02/19 | 278 | 278 | 265 | 268 | -1.83% | 139,900 | 114億6509万 | -3.6% |
| 02/18 | 270 | 278 | 267 | 273 | +2.25% | 140,900 | 116億7899万 | -2.15% |
| 02/17 | 270 | 274 | 264 | 267 | -2.2% | 146,100 | 114億2231万 | -4.3% |
| 02/16 | 255 | 274 | 252 | 273 | +7.48% | 305,100 | 116億7899万 | -2.5% |
| 02/13 | 262 | 262 | 251 | 254 | -4.15% | 376,100 | 108億6616万 | -9.61% |
| 02/12 | 268 | 270 | 261 | 265 | +0.38% | 302,800 | 113億3675万 | -6.03% |
| 02/10 | 263 | 282 | 262 | 264 | +1.54% | 697,100 | 112億9397万 | -7.04% |
| 02/09 | （IR情報）15:00 (開示事項の経過)当社に対する訴訟の判決に関するお知らせ |
| 02/09 | 294 | 294 | 260 | 260 | -10.03% | 914,100 | 111億2284万 | -8.45% |
| 02/06 | （IR情報）12:00 2026年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 285 | 323 | 269 | 289 | +1.4% | 1,347,500 | 123億6347万 | +1.05% |
| 02/05 | 284 | 287 | 279 | 285 | +1.06% | 143,300 | 121億9235万 | -0.35% |
| 02/04 | 285 | 285 | 277 | 282 | -1.74% | 125,200 | 120億6401万 | -1.05% |
| 02/03 | 282 | 288 | 279 | 287 | +1.77% | 98,400 | 122億7791万 | +0.35% |
| 02/02 | 284 | 289 | 279 | 282 | +0.36% | 104,400 | 120億6401万 | -1.05% |
| 01/30 | 278 | 285 | 276 | 281 | +1.08% | 84,200 | 120億2123万 | -1.4% |
| 01/29 | 281 | 281 | 276 | 278 | -1.07% | 80,900 | 118億9289万 | -2.11% |
| 01/28 | 286 | 286 | 280 | 281 | -1.06% | 44,200 | 120億2123万 | -0.71% |
| 01/27 | 285 | 285 | 279 | 284 | 0% | 59,800 | 121億4957万 | +0.71% |
| 01/26 | 298 | 298 | 283 | 284 | -4.7% | 192,700 | 121億4957万 | +1.07% |
| 01/23 | 275 | 298 | 275 | 298 | +8.76% | 297,000 | 127億4849万 | +6.43% |
| 01/22 | 276 | 279 | 274 | 274 | -0.72% | 46,300 | 117億2177万 | -1.79% |
| 01/21 | 278 | 280 | 274 | 276 | -2.13% | 92,800 | 118億733万 | -0.72% |
| 01/20 | 287 | 289 | 280 | 282 | -1.4% | 75,600 | 120億6401万 | +1.44% |
| 01/19 | 284 | 288 | 282 | 286 | +0.35% | 83,900 | 122億3513万 | +3.25% |
| 01/16 | （IR情報）16:00 よくある質問と回答(2026年1月) |
| 01/16 | 290 | 292 | 282 | 285 | -2.73% | 82,100 | 121億9235万 | +3.26% |
| 01/15 | 280 | 293 | 280 | 293 | +3.9% | 121,900 | 125億3459万 | +6.16% |
| 01/14 | 286 | 287 | 280 | 282 | -1.4% | 107,600 | 120億6401万 | +2.55% |
| 01/13 | 296 | 296 | 283 | 286 | -2.39% | 120,100 | 122億3513万 | +4% |
| 01/09 | 295 | 295 | 287 | 293 | 0% | 93,200 | 125億3459万 | +6.55% |
| 01/08 | 298 | 299 | 291 | 293 | +0.34% | 94,600 | 125億3459万 | +6.93% |
| 01/07 | 296 | 297 | 291 | 292 | -1.02% | 78,300 | 124億9181万 | +6.96% |
| 01/06 | 285 | 297 | 285 | 295 | +3.87% | 166,200 | 126億2015万 | +8.06% |
| 01/05 | 286 | 288 | 281 | 284 | -1.39% | 102,500 | 121億4957万 | +4.03% |
| 2025 |
| 12/30 | 288 | 290 | 284 | 288 | -1.03% | 140,800 | 123億2069万 | +5.49% |
| 12/29 | 283 | 293 | 277 | 291 | +3.93% | 197,300 | 124億4903万 | +6.59% |
| 12/26 | 286 | 287 | 279 | 280 | -1.75% | 225,400 | 119億7845万 | +2.94% |
| 12/25 | （IR情報）17:00 (開示事項の経過)和解による訴訟の解決に関するお知らせ |
| 12/25 | 275 | 290 | 275 | 285 | +3.64% | 241,800 | 121億9235万 | +4.78% |
| 12/24 | 275 | 279 | 269 | 275 | 0% | 171,800 | 117億6455万 | +1.1% |
| 12/23 | 258 | 281 | 258 | 275 | +6.18% | 371,700 | 117億6455万 | +1.1% |
| 12/22 | 266 | 268 | 259 | 259 | -2.26% | 99,100 | 110億7686万 | -5.13% |
| 12/19 | 255 | 270 | 254 | 265 | +5.58% | 321,000 | 113億3347万 | -3.64% |
| 12/18 | 250 | 253 | 247 | 251 | -0.4% | 1,973,600 | 107億3472万 | -9.06% |
| 12/17 | 255 | 255 | 248 | 252 | -1.56% | 195,400 | 107億7749万 | -9.35% |
| 12/16 | 265 | 268 | 255 | 256 | -4.83% | 592,500 | 109億4856万 | -8.57% |
| 12/15 | 261 | 274 | 257 | 269 | +3.07% | 273,500 | 115億454万 | -4.95% |
| 12/12 | 263 | 268 | 259 | 261 | -1.51% | 930,500 | 111億6240万 | -8.42% |
| 12/11 | 264 | 270 | 261 | 265 | +0.38% | 187,900 | 113億3347万 | -7.67% |
| 12/10 | 269 | 270 | 263 | 264 | -2.22% | 2,047,900 | 112億9070万 | -8.65% |
| 12/09 | 273 | 276 | 268 | 270 | -1.82% | 135,800 | 115億4731万 | -7.22% |
| 12/08 | 275 | 279 | 272 | 275 | -0.72% | 104,700 | 117億6115万 | -6.14% |
| 12/05 | 271 | 278 | 271 | 277 | +1.09% | 69,600 | 118億4668万 | -6.1% |
| 12/04 | 271 | 277 | 270 | 274 | -0.36% | 567,400 | 117億1838万 | -7.43% |
| 12/03 | 272 | 275 | 270 | 275 | +1.1% | 781,300 | 117億6115万 | -7.72% |
| 12/02 | 282 | 283 | 272 | 272 | -3.2% | 144,800 | 116億3285万 | -9.33% |
| 12/01 | 300 | 300 | 281 | 281 | -5.7% | 1,182,500 | 120億1776万 | -6.95% |
| 11/28 | （IR情報）16:00 よくある質問と回答(2025年10月・11月) |
| 11/28 | 295 | 305 | 294 | 298 | +1.36% | 187,000 | 127億4481万 | -1.97% |
| 11/27 | 283 | 297 | 283 | 294 | +4.26% | 198,100 | 125億7374万 | -3.92% |
| 11/26 | 274 | 283 | 270 | 282 | +3.68% | 127,200 | 120億6052万 | -8.44% |
| 11/25 | 282 | 283 | 271 | 272 | -2.86% | 208,000 | 116億3285万 | -12.26% |
| 11/21 | 276 | 280 | 273 | 280 | 0% | 154,200 | 119億7499万 | -10.26% |
| 11/20 | 286 | 287 | 277 | 280 | -0.71% | 86,600 | 119億7062万 | -10.83% |
| 11/19 | 281 | 284 | 276 | 282 | 0% | 82,900 | 120億5612万 | -10.76% |
| 11/18 | 291 | 291 | 281 | 282 | -3.09% | 269,700 | 120億5612万 | -11.32% |
| 11/17 | 296 | 297 | 288 | 291 | -1.36% | 165,600 | 124億4089万 | -9.06% |
| 11/14 | 298 | 303 | 290 | 295 | -0.67% | 236,200 | 126億1190万 | -8.67% |
| 11/13 | 310 | 310 | 295 | 297 | -3.26% | 345,600 | 126億9741万 | -8.62% |
| 11/12 | 309 | 315 | 307 | 307 | -1.29% | 194,800 | 131億2493万 | -6.12% |
| 11/11 | 322 | 327 | 307 | 311 | -3.72% | 237,700 | 132億9594万 | -5.18% |
| 11/10 | 328 | 332 | 317 | 323 | +4.87% | 294,500 | 138億897万 | -2.12% |
| 11/07 | （IR情報）12:00 営業外費用の計上に関するお知らせ |
| 11/07 | （IR情報）12:00 2026年3月期通期連結業績予想の再上方修正に関するお知らせ |
| 11/07 | （IR情報）12:00 2026年3月期第2四半期決算説明資料 |
| 11/07 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 317 | 336 | 301 | 308 | -2.53% | 566,500 | 131億6768万 | -6.95% |
| 11/06 | 326 | 326 | 313 | 316 | -1.86% | 159,900 | 135億970万 | -4.82% |
| 11/05 | 310 | 323 | 305 | 322 | +2.88% | 132,900 | 137億6621万 | -3.59% |
| 11/04 | 325 | 325 | 313 | 313 | -3.1% | 111,200 | 133億8144万 | -6.57% |
| 10/31 | 315 | 324 | 315 | 323 | +3.19% | 116,500 | 138億897万 | -4.15% |
| 10/30 | 309 | 317 | 309 | 313 | +1.29% | 99,000 | 133億8144万 | -7.67% |
| 10/29 | 318 | 318 | 308 | 309 | -3.74% | 203,500 | 132億1043万 | -9.12% |
| 10/28 | 330 | 330 | 318 | 321 | -3.31% | 155,700 | 137億2346万 | -6.41% |
| 10/27 | 330 | 337 | 328 | 332 | +1.53% | 139,300 | 141億9374万 | -3.77% |
| 10/24 | 338 | 338 | 326 | 327 | -1.51% | 113,900 | 139億7997万 | -5.49% |
| 10/23 | 345 | 345 | 328 | 332 | -3.77% | 177,800 | 141億9374万 | -4.6% |
| 10/22 | 330 | 349 | 330 | 345 | +3.6% | 218,800 | 147億4952万 | -1.15% |
| 10/21 | 330 | 333 | 328 | 333 | +1.52% | 125,900 | 142億3631万 | -4.86% |
| 10/20 | 329 | 335 | 326 | 328 | +1.55% | 125,500 | 140億2255万 | -6.82% |
| 10/17 | 337 | 337 | 323 | 323 | -3.87% | 216,800 | 138億879万 | -9.01% |
| 10/16 | 342 | 344 | 334 | 336 | -0.59% | 102,100 | 143億6456万 | -5.88% |
| 10/15 | 327 | 339 | 327 | 338 | +4% | 104,100 | 144億5007万 | -6.11% |
| 10/14 | 334 | 336 | 322 | 325 | -4.97% | 360,700 | 138億9429万 | -10.22% |
| 10/10 | 355 | 355 | 340 | 342 | -3.66% | 186,600 | 146億2107万 | -6.04% |
| 10/09 | 349 | 355 | 347 | 355 | +2.01% | 85,600 | 151億7685万 | -2.74% |
| 10/08 | 351 | 354 | 345 | 348 | +1.46% | 110,100 | 148億7758万 | -4.92% |
| 10/07 | 346 | 347 | 336 | 343 | -0.87% | 220,700 | 146億6383万 | -6.79% |
| 09/30 | （IR情報）16:00 よくある質問と回答(2025年9月分) |
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。
