| 2026 |
| 06/01 | 1,130 | 1,130 | 1,103 | 1,104 | -1.43% | 24,800 | 46億1030万 | -5.48% |
| 05/29 | 1,110 | 1,130 | 1,105 | 1,120 | -0.09% | 23,000 | 46億7712万 | -4.44% |
| 05/28 | 1,130 | 1,145 | 1,109 | 1,121 | -2.18% | 20,400 | 46億8129万 | -4.84% |
| 05/27 | 1,159 | 1,163 | 1,121 | 1,146 | -1.12% | 27,000 | 47億8569万 | -3.29% |
| 05/26 | 1,130 | 1,161 | 1,118 | 1,159 | +4.32% | 27,300 | 48億3998万 | -2.77% |
| 05/25 | 1,147 | 1,147 | 1,102 | 1,111 | -0.89% | 26,100 | 46億3953万 | -7.26% |
| 05/22 | 1,139 | 1,161 | 1,121 | 1,121 | -2.01% | 17,700 | 46億8129万 | -6.97% |
| 05/21 | 1,150 | 1,150 | 1,137 | 1,144 | +0.35% | 6,400 | 47億7734万 | -5.38% |
| 05/20 | 1,188 | 1,188 | 1,116 | 1,140 | -1.89% | 15,200 | 47億6064万 | -7.01% |
| 05/19 | 1,181 | 1,190 | 1,160 | 1,162 | +0.52% | 17,100 | 48億5251万 | -6.67% |
| 05/18 | 1,160 | 1,170 | 1,142 | 1,156 | +0.17% | 18,200 | 48億2745万 | -8.4% |
| 05/15 | 1,157 | 1,183 | 1,153 | 1,154 | -1.03% | 17,500 | 48億1910万 | -9.77% |
| 05/14 | 1,220 | 1,220 | 1,156 | 1,166 | -4.58% | 26,600 | 48億6921万 | -10.03% |
| 05/13 | 1,193 | 1,222 | 1,193 | 1,222 | +2.95% | 12,000 | 51億307万 | -6.93% |
| 05/12 | 1,208 | 1,214 | 1,173 | 1,187 | -1.41% | 20,700 | 49億5691万 | -10.48% |
| 05/11 | 1,198 | 1,220 | 1,183 | 1,204 | +1.18% | 29,000 | 50億2790万 | -10.15% |
| 05/08 | 1,192 | 1,205 | 1,181 | 1,190 | +1.19% | 16,700 | 49億6944万 | -11.92% |
| 05/07 | 1,197 | 1,203 | 1,163 | 1,176 | -0.51% | 21,300 | 49億1097万 | -13.66% |
| 05/01 | 1,169 | 1,185 | 1,152 | 1,182 | +0.51% | 26,400 | 49億3603万 | -14.16% |
| 04/30 | 1,214 | 1,214 | 1,164 | 1,176 | -3.13% | 41,900 | 49億1097万 | -15.46% |
| 04/28 | 1,203 | 1,226 | 1,194 | 1,214 | +0.75% | 18,600 | 50億6966万 | -13.66% |
| 04/27 | 1,200 | 1,228 | 1,171 | 1,205 | +1.01% | 53,200 | 50億3208万 | -15.02% |
| 04/24 | 1,200 | 1,214 | 1,177 | 1,193 | -1% | 40,000 | 49億8196万 | -16.4% |
| 04/23 | 1,238 | 1,243 | 1,188 | 1,205 | -2.11% | 48,200 | 50億3208万 | -16.32% |
| 04/22 | 1,220 | 1,241 | 1,212 | 1,231 | +0.33% | 37,100 | 51億4065万 | -15.4% |
| 04/21 | 1,259 | 1,259 | 1,222 | 1,227 | -2.15% | 63,200 | 51億2395万 | -16.3% |
| 04/20 | 1,275 | 1,275 | 1,228 | 1,254 | -2.64% | 84,400 | 52億3670万 | -15.16% |
| 04/17 | 1,306 | 1,310 | 1,280 | 1,288 | -2.79% | 59,200 | 53億7868万 | -13.38% |
| 04/16 | 1,311 | 1,343 | 1,290 | 1,325 | +1.07% | 76,300 | 55億3320万 | -11.43% |
| 04/15 | 1,305 | 1,313 | 1,271 | 1,311 | +2.42% | 95,100 | 54億7473万 | -12.83% |
| 04/14 | 1,272 | 1,307 | 1,250 | 1,280 | +3.06% | 168,800 | 53億4528万 | -15.34% |
| 04/13 | （IR情報）12:00 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/13 | 1,600 | 1,625 | 1,160 | 1,242 | -20.38% | 502,900 | 51億8659万 | -18.24% |
| 04/10 | 1,615 | 1,616 | 1,544 | 1,560 | -3.23% | 32,100 | 65億1456万 | +1.96% |
| 04/09 | 1,592 | 1,612 | 1,566 | 1,612 | +1.96% | 23,500 | 67億3171万 | +5.57% |
| 04/08 | 1,609 | 1,610 | 1,568 | 1,581 | -0.63% | 23,400 | 66億225万 | +4.15% |
| 04/07 | 1,578 | 1,595 | 1,561 | 1,591 | +1.27% | 13,100 | 66億4401万 | +5.09% |
| 04/06 | 1,600 | 1,626 | 1,562 | 1,571 | -1.5% | 18,700 | 65億6049万 | +3.97% |
| 04/03 | 1,588 | 1,597 | 1,555 | 1,595 | +3.04% | 14,800 | 66億6072万 | +5.7% |
| 04/02 | 1,540 | 1,580 | 1,538 | 1,548 | +0.52% | 9,900 | 64億6444万 | +2.86% |
| 04/01 | 1,537 | 1,561 | 1,472 | 1,540 | +5.05% | 19,300 | 64億3104万 | +2.53% |
| 03/31 | 1,475 | 1,518 | 1,466 | 1,466 | -1.21% | 13,000 | 61億2201万 | -2.14% |
| 03/30 | 1,495 | 1,496 | 1,450 | 1,484 | -3.7% | 27,200 | 61億9718万 | -0.87% |
| 03/27 | 1,509 | 1,543 | 1,480 | 1,541 | +0.65% | 14,000 | 64億3521万 | +2.94% |
| 03/26 | （IR情報）10:00 【メディア掲載】国土交通省が運営する国土交通データプラットフォームに「WARXSS」のインタビュー記事が掲載されました |
| 03/26 | 1,555 | 1,564 | 1,501 | 1,531 | -1.48% | 11,600 | 63億9345万 | +2.34% |
| 03/25 | 1,550 | 1,569 | 1,536 | 1,554 | +2.91% | 9,200 | 64億8950万 | +4.02% |
| 03/24 | 1,487 | 1,526 | 1,459 | 1,510 | +5.01% | 18,600 | 63億576万 | +1.27% |
| 03/23 | 1,474 | 1,481 | 1,417 | 1,438 | -5.02% | 22,100 | 60億508万 | -3.16% |
| 03/19 | 1,537 | 1,562 | 1,512 | 1,514 | -3.99% | 17,300 | 63億2246万 | +1.82% |
| 03/18 | 1,508 | 1,600 | 1,508 | 1,577 | +4.85% | 26,100 | 65億8555万 | +6.12% |
| 03/17 | 1,548 | 1,548 | 1,504 | 1,504 | -1.38% | 13,700 | 62億8070万 | +1.62% |
| 03/16 | 1,499 | 1,525 | 1,485 | 1,525 | +2.14% | 15,900 | 63億6840万 | +3.25% |
| 03/13 | 1,477 | 1,494 | 1,458 | 1,493 | -0.53% | 10,400 | 62億3476万 | +1.15% |
| 03/12 | 1,502 | 1,526 | 1,475 | 1,501 | -1.44% | 15,500 | 62億6817万 | +1.62% |
| 03/11 | 1,548 | 1,548 | 1,501 | 1,523 | +0.26% | 13,400 | 63億6004万 | +2.91% |
| 03/10 | 1,473 | 1,537 | 1,454 | 1,519 | +5.27% | 30,900 | 63億4334万 | +2.57% |
| 03/09 | 1,435 | 1,480 | 1,417 | 1,443 | -5.99% | 35,100 | 60億2596万 | -2.63% |
| 03/06 | 1,487 | 1,545 | 1,470 | 1,535 | +4.64% | 13,700 | 64億1016万 | +3.3% |
| 03/05 | 1,441 | 1,467 | 1,401 | 1,467 | +5.24% | 34,400 | 61億2619万 | -1.41% |
| 03/04 | 1,432 | 1,465 | 1,374 | 1,394 | -5.87% | 39,400 | 58億2134万 | -6.63% |
| 03/03 | 1,538 | 1,538 | 1,481 | 1,481 | -1.86% | 16,600 | 61億8465万 | -1.4% |
| 03/02 | 1,511 | 1,529 | 1,466 | 1,509 | -1.69% | 19,000 | 63億158万 | +0.07% |
| 02/27 | 1,500 | 1,548 | 1,500 | 1,535 | +2.54% | 18,900 | 64億1016万 | +1.39% |
| 02/26 | 1,493 | 1,523 | 1,481 | 1,497 | +2.32% | 29,000 | 62億5147万 | -1.38% |
| 02/25 | 1,470 | 1,499 | 1,451 | 1,463 | +0.62% | 18,100 | 61億948万 | -4% |
| 02/24 | 1,420 | 1,473 | 1,393 | 1,454 | +1.25% | 39,100 | 60億7190万 | -5.22% |
| 02/20 | 1,467 | 1,467 | 1,436 | 1,436 | -3.3% | 10,300 | 59億9673万 | -6.39% |
| 02/19 | 1,508 | 1,508 | 1,461 | 1,485 | -1.13% | 16,100 | 62億136万 | -3.38% |
| 02/18 | 1,512 | 1,512 | 1,474 | 1,502 | +0.13% | 18,500 | 62億7235万 | -2.4% |
| 02/17 | （IR情報）18:00 子会社等の異動を伴う株式取得に関するお知らせ |
| 02/17 | 1,482 | 1,515 | 1,443 | 1,500 | +2.81% | 35,200 | 62億6400万 | -2.66% |
| 02/16 | 1,400 | 1,459 | 1,398 | 1,459 | +5.95% | 26,500 | 60億9278万 | -5.26% |
| 02/13 | 1,450 | 1,450 | 1,377 | 1,377 | -6.33% | 56,700 | 57億5035万 | -9.94% |
| 02/12 | 1,505 | 1,529 | 1,464 | 1,470 | -1.93% | 27,800 | 61億3872万 | -3.42% |
| 02/10 | 1,443 | 1,503 | 1,443 | 1,499 | +4.68% | 34,600 | 62億5982万 | -0.73% |
| 02/09 | 1,485 | 1,485 | 1,421 | 1,432 | +0.49% | 34,200 | 59億8003万 | -4.28% |
| 02/06 | 1,500 | 1,505 | 1,423 | 1,425 | -5.32% | 81,000 | 59億5080万 | -3.98% |
| 02/05 | 1,508 | 1,520 | 1,497 | 1,505 | -0.99% | 30,300 | 62億8488万 | +2.17% |
| 02/04 | 1,580 | 1,580 | 1,501 | 1,520 | -3.8% | 39,900 | 63億4752万 | +4.4% |
| 02/03 | 1,568 | 1,582 | 1,546 | 1,580 | +3.13% | 22,600 | 65億9808万 | +9.8% |
| 02/02 | 1,554 | 1,578 | 1,528 | 1,532 | -1.42% | 28,200 | 63億9763万 | +7.96% |
| 01/30 | 1,536 | 1,565 | 1,520 | 1,554 | +1.17% | 28,100 | 64億8950万 | +10.84% |
| 01/29 | 1,583 | 1,591 | 1,534 | 1,536 | -3.46% | 55,800 | 64億1433万 | +10.9% |
| 01/28 | 1,591 | 1,610 | 1,573 | 1,591 | -0.5% | 41,900 | 66億4401万 | +16.22% |
| 01/27 | 1,597 | 1,633 | 1,588 | 1,599 | -1.11% | 21,300 | 66億7742万 | +18.53% |
| 01/26 | 1,626 | 1,635 | 1,570 | 1,617 | -0.61% | 54,600 | 67億5259万 | +21.76% |
| 01/23 | 1,660 | 1,663 | 1,611 | 1,627 | -1.33% | 32,200 | 67億9435万 | +24.58% |
| 01/22 | 1,701 | 1,702 | 1,639 | 1,649 | +0.06% | 34,500 | 68億8622万 | +28.43% |
| 01/21 | 1,603 | 1,669 | 1,588 | 1,648 | +0.73% | 55,300 | 68億8204万 | +30.69% |
| 01/20 | 1,706 | 1,706 | 1,626 | 1,636 | -4.1% | 75,600 | 68億3193万 | +32.15% |
| 01/19 | 1,650 | 1,720 | 1,611 | 1,706 | +16.45% | 214,600 | 71億2425万 | +40.18% |
| 01/16 | 1,520 | 1,520 | 1,448 | 1,465 | -3.62% | 35,300 | 61億1784万 | +22.9% |
| 01/15 | 1,479 | 1,534 | 1,446 | 1,520 | +0.26% | 61,100 | 63億4752万 | +29.03% |
| 01/14 | 1,548 | 1,566 | 1,505 | 1,516 | -3.01% | 55,800 | 63億3081万 | +30.58% |
| 01/13 | 1,539 | 1,594 | 1,460 | 1,563 | +5.61% | 276,600 | 65億2708万 | +36.87% |
| 01/09 | （IR情報）12:00 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/09 | 1,190 | 1,480 | 1,182 | 1,480 | +25.42% | 69,000 | 61億8048万 | +32.02% |
| 01/08 | 1,187 | 1,205 | 1,177 | 1,180 | -1.5% | 21,400 | 49億2768万 | +6.98% |
| 01/07 | 1,170 | 1,206 | 1,167 | 1,198 | +1.87% | 23,300 | 50億284万 | +9.11% |
| 01/06 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/06 | 1,164 | 1,185 | 1,150 | 1,176 | +2.35% | 17,200 | 49億1097万 | +7.59% |
| 01/05 | 1,145 | 1,155 | 1,123 | 1,149 | +1.14% | 15,300 | 47億9822万 | +5.61% |
| 2025 |
| 12/30 | 1,139 | 1,140 | 1,122 | 1,136 | -0.26% | 9,700 | 47億4393万 | +4.8% |
| 12/29 | 1,096 | 1,139 | 1,085 | 1,139 | +4.69% | 14,200 | 47億5646万 | +5.56% |
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。
