| 2026 |
| 03/06 | 990 | 993 | 976 | 991 | -0.1% | 12,700 | 88億5171万 | +0.3% |
| 03/05 | 987 | 995 | 985 | 992 | +2.8% | 11,300 | 88億6064万 | +0.51% |
| 03/04 | 974 | 978 | 954 | 965 | -3.31% | 44,500 | 86億1947万 | -2.03% |
| 03/03 | 1,005 | 1,016 | 996 | 998 | -0.89% | 13,400 | 89億1423万 | +1.32% |
| 03/02 | 1,022 | 1,026 | 1,000 | 1,007 | -1.56% | 27,900 | 89億9462万 | +2.23% |
| 02/27 | 16:00 全国保証株式会社との資本業務提携契約締結、第三者割当増資・自己株処分・売出し及び主要株主・その他の関係会社の異動に関するお知らせ |
| 02/27 | 1,015 | 1,043 | 1,015 | 1,023 | +0.99% | 25,800 | 91億3753万 | +3.96% |
| 02/26 | 1,002 | 1,016 | 1,002 | 1,013 | +1.1% | 15,400 | 90億4821万 | +3.26% |
| 02/25 | 1,016 | 1,016 | 1,002 | 1,002 | +0.8% | 13,800 | 89億4996万 | +2.24% |
| 02/24 | 1,006 | 1,007 | 988 | 994 | -1% | 20,700 | 88億7850万 | +1.53% |
| 02/20 | 1,008 | 1,008 | 979 | 1,004 | -0.4% | 12,100 | 89億6782万 | +2.66% |
| 02/19 | 1,018 | 1,018 | 1,001 | 1,008 | -0.79% | 8,500 | 90億355万 | +3.17% |
| 02/18 | 1,010 | 1,016 | 1,003 | 1,016 | +1.91% | 15,700 | 90億7501万 | +4.1% |
| 02/17 | 1,000 | 1,019 | 995 | 997 | -0.1% | 28,700 | 89億530万 | +2.26% |
| 02/16 | 983 | 998 | 977 | 998 | +2.25% | 29,800 | 89億1423万 | +2.36% |
| 02/13 | 990 | 990 | 976 | 976 | -1.41% | 12,200 | 87億1772万 | +0.1% |
| 02/12 | 982 | 993 | 977 | 990 | +1.33% | 25,400 | 88億4277万 | +1.43% |
| 02/10 | 970 | 980 | 963 | 977 | +1.24% | 10,000 | 87億2666万 | +0.21% |
| 02/09 | 969 | 980 | 965 | 965 | +0.31% | 18,100 | 86億1947万 | -0.92% |
| 02/06 | 970 | 970 | 957 | 962 | -1.03% | 18,000 | 85億9268万 | -1.23% |
| 02/05 | 973 | 974 | 971 | 972 | -0.21% | 11,700 | 86億8200万 | -0.21% |
| 02/04 | 978 | 986 | 972 | 974 | 0% | 59,200 | 86億9986万 | +0.1% |
| 02/03 | 967 | 975 | 965 | 974 | +0.41% | 12,000 | 86億9986万 | +0.1% |
| 02/02 | 979 | 982 | 969 | 970 | -0.1% | 25,300 | 86億6413万 | -0.21% |
| 01/30 | 960 | 976 | 956 | 971 | +1.25% | 24,000 | 86億7306万 | 0% |
| 01/29 | 960 | 960 | 952 | 959 | +0.31% | 7,500 | 85億6588万 | -1.03% |
| 01/28 | 960 | 960 | 951 | 956 | -0.73% | 12,400 | 85億3908万 | -1.34% |
| 01/27 | 965 | 969 | 958 | 963 | -0.21% | 19,800 | 86億161万 | -0.52% |
| 01/26 | 975 | 985 | 962 | 965 | -2.03% | 18,900 | 86億1947万 | -0.31% |
| 01/23 | 979 | 990 | 971 | 985 | +0.92% | 24,100 | 87億9811万 | +1.86% |
| 01/22 | 966 | 978 | 966 | 976 | +1.24% | 22,700 | 87億1772万 | +1.35% |
| 01/21 | 979 | 979 | 961 | 964 | -1.53% | 35,300 | 86億1054万 | +0.42% |
| 01/20 | 973 | 989 | 972 | 979 | +0.51% | 19,000 | 87億4452万 | +2.41% |
| 01/19 | 984 | 984 | 972 | 974 | -1.02% | 17,500 | 86億9986万 | +2.2% |
| 01/16 | 974 | 984 | 966 | 984 | +0.61% | 31,700 | 87億8918万 | +3.58% |
| 01/15 | 965 | 979 | 965 | 978 | +1.56% | 42,400 | 87億3559万 | +3.38% |
| 01/14 | 1,014 | 1,016 | 955 | 963 | -4.84% | 167,400 | 86億161万 | +2.12% |
| 01/13 | 15:30 「中期経営計画《Renovation Forward 31》」の策定及び資本コストや株価を意識した経営の実現に向けた対応について |
| 01/13 | 15:30 株式会社みらいホールディングスとの資本業務提携契約締結のお知らせ |
| 01/13 | 15:30 上場廃止となった子会社(株式会社インテリックス)の剰余金の配当に関するお知らせ |
| 01/13 | 15:30 2026年5月期中間期決算説明資料〔株式会社インテリックス分〕 |
| 01/13 | 15:30 上場廃止となった子会社(株式会社インテリックス)に関する決算開示について |
| 01/13 | 15:30 2026年5月期連結業績予想及び配当予想に関するお知らせ |
| 01/13 | 1,000 | 1,024 | 996 | 1,012 | +1.2% | 47,200 | 90億3928万 | +7.66% |
| 01/09 | 994 | 1,000 | 988 | 1,000 | +0.6% | 17,900 | 89億3210万 | +6.84% |
| 01/08 | 998 | 998 | 986 | 994 | +1.12% | 17,400 | 88億7850万 | +6.65% |
| 01/07 | 978 | 998 | 975 | 983 | +0.92% | 37,400 | 87億8025万 | +5.81% |
| 01/06 | 968 | 977 | 966 | 974 | +0.93% | 17,800 | 86億9986万 | - |
| 01/05 | 947 | 965 | 947 | 965 | +1.58% | 16,900 | 86億1947万 | - |
| 2025 |
| 12/30 | 960 | 962 | 950 | 950 | -1.14% | 18,700 | 84億8549万 | - |
| 12/29 | 954 | 967 | 952 | 961 | +0.63% | 21,800 | 85億8374万 | - |
| 12/26 | 967 | 967 | 955 | 955 | -1.24% | 12,700 | 85億3015万 | - |
| 12/25 | 954 | 967 | 951 | 967 | +1.79% | 37,700 | 86億3734万 | - |
| 12/24 | 946 | 958 | 945 | 950 | +1.06% | 22,500 | 84億8549万 | - |
| 12/23 | 939 | 950 | 939 | 940 | +0.11% | 14,400 | 83億9617万 | - |
| 12/22 | 943 | 944 | 929 | 939 | -1.16% | 20,800 | 83億8724万 | - |
| 12/19 | 942 | 954 | 942 | 950 | +0.96% | 8,900 | 84億8549万 | - |
| 12/18 | 947 | 959 | 930 | 941 | -2.08% | 18,300 | 84億510万 | - |
| 12/17 | 926 | 970 | 922 | 961 | +4.23% | 48,900 | 85億8374万 | - |
| 12/16 | 894 | 926 | 891 | 922 | +3.13% | 41,100 | 82億3539万 | - |
| 12/15 | 890 | 894 | 888 | 894 | +0.45% | 15,500 | 79億8529万 | - |
| 12/12 | 891 | 894 | 885 | 890 | +0.45% | 17,700 | 79億4956万 | - |
| 12/11 | 897 | 897 | 885 | 886 | -1.01% | 44,300 | 79億1384万 | - |
| 12/10 | 895 | 898 | 889 | 895 | +0.22% | 31,300 | 79億9422万 | - |
| 12/09 | 894 | 898 | 893 | 893 | -0.11% | 84,800 | 79億7636万 | - |
| 12/08 | 895 | 897 | 893 | 894 | +0.11% | 14,000 | 79億8529万 | - |
| 12/05 | 901 | 901 | 889 | 893 | -0.78% | 58,900 | 79億7636万 | - |
| 12/04 | 904 | 904 | 898 | 900 | +0.11% | 27,800 | 80億3889万 | - |
| 12/03 | 900 | 908 | 897 | 899 | +0.11% | 25,400 | 80億2995万 | - |
| 12/02 | 923 | 937 | 886 | 898 | -3.54% | 120,300 | 80億2102万 | - |
| 12/01 | 16:30 子会社（株式会社インテリックス空間設計）の組織変更及び主要な人事異動に関するお知らせ |
| 12/01 | 11:45 株式会社インテリックスホールディングスの設立に関するお知らせ |
| 12/01 | 952 | 985 | 918 | 931 | 0% | 102,500 | 83億1578万 | - |
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。
