| 2026 |
| 03/06 | 2,497 | 2,500 | 2,497 | 2,500 | -0.04% | 15,100 | 40億5000万 | +1.67% |
| 03/05 | 2,502 | 2,504 | 2,501 | 2,501 | +0.04% | 25,100 | 40億5162万 | +3.01% |
| 03/04 | 2,498 | 2,500 | 2,498 | 2,500 | +0.04% | 14,900 | 40億5000万 | +4.3% |
| 03/03 | 2,501 | 2,502 | 2,499 | 2,499 | -0.08% | 20,600 | 40億4838万 | +5.67% |
| 03/02 | 2,501 | 2,504 | 2,498 | 2,501 | -0.12% | 78,400 | 40億5162万 | +7.11% |
| 02/27 | 2,505 | 2,505 | 2,504 | 2,504 | 0% | 13,700 | 40億5648万 | +8.68% |
| 02/26 | 2,503 | 2,505 | 2,502 | 2,504 | -0.04% | 52,800 | 40億5648万 | +10.21% |
| 02/25 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 02/25 | 2,505 | 2,506 | 2,505 | 2,505 | 0% | 39,100 | 40億5810万 | +11.78% |
| 02/24 | （5%ルール）JR貨物ロジ・ソリューションズ（0.49%）日本貨物鉄道（11.99%） |
| 02/24 | 2,505 | 2,507 | 2,505 | 2,505 | -0.08% | 56,600 | 40億5810万 | +13.35% |
| 02/20 | 2,505 | 2,507 | 2,504 | 2,507 | +0.16% | 45,400 | 40億6134万 | +15.11% |
| 02/19 | 2,502 | 2,504 | 2,502 | 2,503 | +0.04% | 23,600 | 40億5486万 | +16.58% |
| 02/18 | 2,502 | 2,503 | 2,502 | 2,502 | 0% | 14,100 | 40億5324万 | +18.24% |
| 02/17 | （IR情報）15:30 (訂正)日本パレットレンタルによる公開買付届出書の訂正届出書提出に伴う「日本パレットプール株券等に対する公開買付けの開始に関するお知らせ」の訂正 |
| 02/17 | （IR情報）15:30 (訂正)「日本パレットレンタル株式会社による当社株券等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ」の一部訂正に関するお知らせ |
| 02/17 | 2,502 | 2,502 | 2,502 | 2,502 | 0% | 21,600 | 40億5324万 | +20.06% |
| 02/16 | 2,501 | 2,503 | 2,501 | 2,502 | +0.04% | 35,100 | 40億5324万 | +21.87% |
| 02/13 | 2,501 | 2,503 | 2,501 | 2,501 | 0% | 68,400 | 40億5162万 | +23.75% |
| 02/12 | 2,507 | 2,507 | 2,501 | 2,501 | -0.24% | 75,100 | 40億5162万 | +25.68% |
| 02/10 | （5%ルール）JR貨物ロジ・ソリューションズ（0.49%）日本貨物鉄道（11.99%） |
| 02/10 | 2,509 | 2,511 | 2,507 | 2,507 | -0.04% | 36,300 | 40億6134万 | +28.04% |
| 02/09 | 2,513 | 2,520 | 2,507 | 2,508 | -0.36% | 39,200 | 40億6296万 | +30.22% |
| 02/06 | （5%ルール）NIPPON EXPRESS HD（11.11%） |
| 02/06 | 2,521 | 2,535 | 2,516 | 2,517 | -0.4% | 39,400 | 40億7754万 | +32.96% |
| 02/05 | 2,522 | 2,544 | 2,519 | 2,527 | -0.32% | 43,600 | 40億9374万 | +35.79% |
| 02/04 | 2,576 | 2,576 | 2,524 | 2,535 | -2.91% | 69,400 | 41億670万 | +38.68% |
| 02/03 | 2,620 | 2,685 | 2,537 | 2,611 | +4.44% | 284,700 | 42億2982万 | +45.46% |
| 02/02 | 2,500 | 2,500 | 2,500 | 2,500 | +25% | 38,400 | 40億5000万 | +42.21% |
| 01/30 | （IR情報）19:30 日本パレットレンタル株式会社による当社株券等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 01/30 | （IR情報）19:30 日本パレットレンタル株式会社による日本パレットプール株式会社(証券コード:4690)株券等に対する公開買付けの開始に関するお知らせ |
| 01/30 | （IR情報）19:30 期末配当予想の修正(無配)に関するお知らせ. |
| 01/30 | （IR情報）19:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 1,715 | 2,000 | 1,715 | 2,000 | +15.61% | 73,000 | 32億4000万 | +15.94% |
| 01/29 | 1,718 | 1,733 | 1,716 | 1,730 | +0.12% | 1,200 | 28億260万 | +1.05% |
| 01/28 | 1,720 | 1,730 | 1,716 | 1,728 | +0.7% | 1,900 | 27億9936万 | +0.99% |
| 01/27 | （5%ルール）昭和リース（0.99%）SBI証券（3.52%） |
| 01/27 | 1,722 | 1,728 | 1,716 | 1,716 | -0.35% | 4,200 | 27億7992万 | +0.41% |
| 01/26 | 1,730 | 1,735 | 1,722 | 1,722 | -0.46% | 3,600 | 27億8964万 | +0.82% |
| 01/23 | 1,729 | 1,730 | 1,725 | 1,730 | +0.29% | 2,800 | 28億260万 | +1.35% |
| 01/22 | 1,723 | 1,725 | 1,714 | 1,725 | +0.41% | 2,500 | 27億9450万 | +1.17% |
| 01/21 | 1,720 | 1,720 | 1,717 | 1,718 | -0.69% | 1,100 | 27億8316万 | +0.88% |
| 01/20 | 1,729 | 1,730 | 1,722 | 1,730 | +0.76% | 2,800 | 28億260万 | +1.65% |
| 01/19 | 1,725 | 1,725 | 1,717 | 1,717 | -0.17% | 1,500 | 27億8154万 | +1.06% |
| 01/16 | 1,720 | 1,732 | 1,720 | 1,720 | 0% | 1,800 | 27億8640万 | +1.36% |
| 01/15 | 1,717 | 1,720 | 1,717 | 1,720 | -0.29% | 1,000 | 27億8640万 | +1.53% |
| 01/14 | 1,716 | 1,725 | 1,715 | 1,725 | +0.58% | 3,600 | 27億9450万 | +2.01% |
| 01/13 | 1,728 | 1,728 | 1,709 | 1,715 | -0.87% | 1,700 | 27億7830万 | +1.6% |
| 01/09 | 1,702 | 1,730 | 1,700 | 1,730 | +1.53% | 6,100 | 28億260万 | +2.67% |
| 01/08 | 1,708 | 1,708 | 1,699 | 1,704 | -0.06% | 1,200 | 27億6048万 | +1.25% |
| 01/07 | 1,706 | 1,706 | 1,697 | 1,705 | +0.12% | 4,200 | 27億6210万 | +1.43% |
| 01/06 | 1,705 | 1,709 | 1,700 | 1,703 | -0.12% | 6,600 | 27億5886万 | +1.43% |
| 01/05 | 1,685 | 1,713 | 1,685 | 1,705 | +0.35% | 3,900 | 27億6210万 | +1.67% |
| 2025 |
| 12/30 | 1,705 | 1,705 | 1,697 | 1,699 | -0.35% | 1,600 | 27億5238万 | +1.49% |
| 12/29 | 1,705 | 1,717 | 1,680 | 1,705 | -0.7% | 6,000 | 27億6210万 | +2.03% |
| 12/26 | 1,699 | 1,717 | 1,680 | 1,717 | +1.06% | 3,700 | 27億8154万 | +2.94% |
| 12/25 | （5%ルール）昭和リース（0.99%）SBI証券（4.41%） |
| 12/25 | 1,684 | 1,699 | 1,672 | 1,699 | +0.59% | 2,800 | 27億5238万 | +2.04% |
| 12/24 | 1,688 | 1,689 | 1,677 | 1,689 | +0.48% | 3,400 | 27億3618万 | +1.62% |
| 12/23 | （IR情報）15:30 2025年度当社取締役会の実効性の分析・評価結果の概要について |
| 12/23 | 1,679 | 1,681 | 1,666 | 1,681 | +0.12% | 6,100 | 27億2322万 | +1.2% |
| 12/22 | 1,683 | 1,683 | 1,663 | 1,679 | -0.24% | 10,700 | 27億1998万 | +1.08% |
| 12/19 | 1,688 | 1,690 | 1,660 | 1,683 | -0.41% | 2,800 | 27億2646万 | +1.32% |
| 12/18 | 1,694 | 1,694 | 1,675 | 1,690 | -0.24% | 2,100 | 27億3780万 | +1.81% |
| 12/17 | 1,698 | 1,698 | 1,677 | 1,694 | -0.24% | 4,600 | 27億4428万 | +2.11% |
| 12/16 | 1,675 | 1,698 | 1,675 | 1,698 | +1.25% | 2,300 | 27億5076万 | +2.41% |
| 12/15 | 1,681 | 1,683 | 1,677 | 1,677 | -0.24% | 2,900 | 27億1674万 | +1.27% |
| 12/12 | 1,667 | 1,698 | 1,667 | 1,681 | +0.48% | 6,500 | 27億2322万 | +1.51% |
| 12/11 | 1,666 | 1,686 | 1,666 | 1,673 | +0.36% | 7,200 | 27億1026万 | +1.03% |
| 12/10 | 1,665 | 1,667 | 1,660 | 1,667 | +0.24% | 1,600 | 27億54万 | +0.66% |
| 12/09 | 1,657 | 1,663 | 1,652 | 1,663 | +1.03% | 1,600 | 26億9406万 | +0.42% |
| 12/08 | 1,643 | 1,646 | 1,643 | 1,646 | 0% | 900 | 26億6652万 | -0.78% |
| 12/05 | 1,654 | 1,654 | 1,646 | 1,646 | -0.48% | 800 | 26億6652万 | -0.96% |
| 12/04 | 1,643 | 1,654 | 1,643 | 1,654 | +0.49% | 2,600 | 26億7948万 | -0.72% |
| 12/03 | 1,658 | 1,658 | 1,646 | 1,646 | -1.14% | 1,500 | 26億6652万 | -1.38% |
| 12/02 | 1,664 | 1,665 | 1,660 | 1,665 | +0.3% | 1,000 | 26億9730万 | -1.19% |
| 12/01 | 1,672 | 1,673 | 1,660 | 1,660 | -0.3% | 2,700 | 26億8920万 | -2.3% |
| 11/28 | 1,647 | 1,669 | 1,643 | 1,665 | +1.59% | 3,900 | 26億9730万 | -2.86% |
| 11/27 | 1,634 | 1,641 | 1,632 | 1,639 | +0.43% | 2,900 | 26億5518万 | -5.21% |
| 11/26 | 1,628 | 1,634 | 1,625 | 1,632 | +0.37% | 4,600 | 26億4384万 | -6.42% |
| 11/25 | 1,629 | 1,639 | 1,626 | 1,626 | -0.18% | 4,700 | 26億3412万 | -7.56% |
| 11/21 | 1,626 | 1,649 | 1,616 | 1,629 | -0.55% | 7,300 | 26億3898万 | -8.23% |
| 11/20 | 1,631 | 1,638 | 1,623 | 1,638 | +0.12% | 3,700 | 26億5356万 | -8.54% |
| 11/19 | 1,665 | 1,665 | 1,621 | 1,636 | -1.09% | 8,600 | 26億5032万 | -9.36% |
| 11/18 | 1,684 | 1,684 | 1,650 | 1,654 | -1.37% | 2,800 | 26億7948万 | -9.02% |
| 11/17 | 1,677 | 1,677 | 1,665 | 1,677 | 0% | 2,300 | 27億1674万 | -8.46% |
| 11/14 | 1,663 | 1,677 | 1,663 | 1,677 | +0.66% | 1,400 | 27億1674万 | -9.11% |
| 11/13 | 1,657 | 1,672 | 1,657 | 1,666 | 0% | 1,700 | 26億9892万 | -10.29% |
| 11/12 | 1,669 | 1,670 | 1,650 | 1,666 | +0.18% | 8,500 | 26億9892万 | -10.91% |
| 11/11 | 1,663 | 1,669 | 1,656 | 1,663 | 0% | 6,000 | 26億9406万 | -11.73% |
| 11/10 | 1,664 | 1,685 | 1,662 | 1,663 | -0.48% | 7,400 | 26億9406万 | -12.38% |
| 11/07 | 1,666 | 1,675 | 1,666 | 1,671 | -0.06% | 1,900 | 27億702万 | -12.47% |
| 11/06 | 1,690 | 1,690 | 1,664 | 1,672 | +0.24% | 7,100 | 27億864万 | -13.05% |
| 11/05 | 1,682 | 1,686 | 1,662 | 1,668 | -1.3% | 11,100 | 27億216万 | -13.84% |
| 11/04 | 1,715 | 1,715 | 1,690 | 1,690 | -1.63% | 13,300 | 27億3780万 | -13.33% |
| 10/31 | 1,723 | 1,731 | 1,718 | 1,718 | -0.29% | 6,500 | 27億8316万 | -12.53% |
| 10/30 | 1,748 | 1,748 | 1,723 | 1,723 | -1.43% | 5,800 | 27億9126万 | -12.85% |
| 10/29 | 1,728 | 1,748 | 1,723 | 1,748 | +0.75% | 16,300 | 28億3176万 | -12.07% |
| 10/28 | 1,750 | 1,766 | 1,721 | 1,735 | -14.95% | 105,000 | 28億1070万 | -13.12% |
| 10/27 | （IR情報）17:00 2026年3月期業績予想及び期末配当予想の修正に関するお知らせ |
| 10/27 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/27 | 2,035 | 2,050 | 2,004 | 2,040 | +0.49% | 26,100 | 33億480万 | +1.75% |
| 10/24 | 2,035 | 2,035 | 2,030 | 2,030 | +0.69% | 1,200 | 32億8860万 | +1.4% |
| 10/23 | 2,035 | 2,035 | 2,000 | 2,016 | -1.56% | 2,100 | 32億6592万 | +0.85% |
| 10/22 | 2,040 | 2,048 | 2,035 | 2,048 | +1.14% | 1,800 | 33億1776万 | +2.61% |
| 10/21 | 2,020 | 2,027 | 2,013 | 2,025 | +0.9% | 1,300 | 32億8050万 | +1.66% |
| 10/20 | 2,010 | 2,020 | 2,006 | 2,007 | -0.45% | 3,400 | 32億5134万 | +0.85% |
| 10/17 | 2,020 | 2,035 | 2,005 | 2,016 | -0.15% | 3,300 | 32億6592万 | +1.46% |
| 10/16 | 2,006 | 2,019 | 2,000 | 2,019 | +1.41% | 2,600 | 32億7078万 | +1.66% |
| 10/15 | 1,987 | 1,999 | 1,983 | 1,991 | +1.22% | 3,400 | 32億2542万 | +0.4% |
| 10/14 | 1,957 | 2,000 | 1,957 | 1,967 | -1.5% | 7,900 | 31億8654万 | -0.76% |
| 10/10 | 1,991 | 2,005 | 1,990 | 1,997 | -0.15% | 2,000 | 32億3514万 | +0.76% |
| 10/09 | 1,991 | 2,000 | 1,991 | 2,000 | +0.45% | 300 | 32億4000万 | +0.96% |
| 10/08 | 1,991 | 2,030 | 1,991 | 1,991 | +0.05% | 2,900 | 32億2542万 | +0.56% |
| 10/07 | 2,000 | 2,016 | 1,990 | 1,990 | -1.29% | 2,600 | 32億2380万 | +0.61% |
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。
