| 2026 |
| 06/23 | 536 | 537 | 526 | 529 | -1.12% | 7,700 | 40億2992万 | -3.99% |
| 06/22 | 541 | 545 | 530 | 535 | -0.93% | 17,700 | 40億7563万 | -3.08% |
| 06/19 | 542 | 542 | 540 | 540 | -0.18% | 2,700 | 41億1372万 | -2.35% |
| 06/18 | 545 | 547 | 541 | 541 | -0.92% | 8,700 | 41億2133万 | -2.35% |
| 06/17 | 544 | 547 | 540 | 546 | +0.37% | 7,700 | 41億5942万 | -1.44% |
| 06/16 | 545 | 545 | 540 | 544 | 0% | 3,300 | 41億4419万 | -1.81% |
| 06/15 | 545 | 547 | 543 | 544 | -0.37% | 4,400 | 41億4419万 | -1.81% |
| 06/12 | 546 | 547 | 546 | 546 | 0% | 800 | 41億5942万 | -1.62% |
| 06/11 | 548 | 548 | 544 | 546 | -0.36% | 3,800 | 41億5942万 | -1.8% |
| 06/10 | 546 | 549 | 546 | 548 | +0.37% | 4,500 | 41億7466万 | -1.44% |
| 06/09 | 543 | 546 | 541 | 546 | +0.74% | 2,300 | 41億5942万 | -1.8% |
| 06/08 | 540 | 543 | 537 | 542 | +0.18% | 4,800 | 41億2895万 | -2.69% |
| 06/05 | 540 | 545 | 538 | 541 | +0.37% | 6,800 | 41億2133万 | -3.05% |
| 06/04 | 540 | 540 | 535 | 539 | -1.1% | 7,600 | 41億610万 | -3.58% |
| 06/03 | 549 | 549 | 533 | 545 | -4.22% | 46,400 | 41億5181万 | -2.85% |
| 06/02 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 06/02 | （IR情報）15:30 2026年4月期連結業績予想値と実績値との差異に関するお知らせ |
| 06/02 | （IR情報）15:30 2026年4月期決算補足説明資料 |
| 06/02 | （IR情報）15:30 2026年4月期決算短信[日本基準](連結) |
| 06/02 | 570 | 571 | 555 | 569 | 0% | 36,400 | 43億3464万 | +1.25% |
| 06/01 | 574 | 574 | 563 | 569 | -0.87% | 6,200 | 43億3464万 | +1.25% |
| 05/29 | 571 | 575 | 563 | 574 | +0.7% | 4,700 | 43億7273万 | +2.14% |
| 05/28 | 567 | 571 | 567 | 570 | -0.52% | 1,600 | 43億4226万 | +1.24% |
| 05/27 | 567 | 573 | 567 | 573 | +0.7% | 4,200 | 43億6511万 | +1.78% |
| 05/26 | 565 | 569 | 560 | 569 | +1.25% | 4,700 | 43億3464万 | +0.89% |
| 05/25 | 556 | 572 | 556 | 562 | +0.9% | 12,400 | 42億8131万 | -0.53% |
| 05/22 | 556 | 557 | 555 | 557 | +0.72% | 1,800 | 42億4322万 | -1.59% |
| 05/21 | 552 | 556 | 552 | 553 | 0% | 2,400 | 42億1275万 | -2.64% |
| 05/20 | 557 | 557 | 550 | 553 | 0% | 5,000 | 42億1275万 | -2.81% |
| 05/19 | 555 | 556 | 552 | 553 | -0.54% | 3,500 | 42億1275万 | -3.15% |
| 05/18 | 553 | 556 | 552 | 556 | 0% | 2,700 | 42億3560万 | -2.97% |
| 05/15 | 549 | 556 | 549 | 556 | +1.09% | 12,500 | 42億3560万 | -3.3% |
| 05/14 | 550 | 550 | 549 | 550 | +0.18% | 4,300 | 41億8990万 | -4.68% |
| 05/13 | 552 | 553 | 549 | 549 | -0.18% | 4,800 | 41億8228万 | -5.02% |
| 05/12 | 555 | 556 | 550 | 550 | -1.08% | 9,300 | 41億8990万 | -5.17% |
| 05/11 | 562 | 562 | 556 | 556 | -1.07% | 7,200 | 42億3560万 | -4.47% |
| 05/08 | 558 | 564 | 558 | 562 | +0.54% | 5,900 | 42億8131万 | -3.6% |
| 05/07 | 557 | 563 | 557 | 559 | +0.36% | 2,700 | 42億5846万 | -4.28% |
| 05/01 | （5%ルール）和顔（18.52%）三浦基和（2.99%） |
| 05/01 | 563 | 563 | 557 | 557 | -0.71% | 11,500 | 42億4322万 | -4.79% |
| 04/30 | 569 | 569 | 561 | 561 | -0.88% | 11,000 | 42億7369万 | -4.27% |
| 04/28 | 570 | 572 | 566 | 566 | -1.57% | 34,000 | 43億1178万 | -3.58% |
| 04/27 | 573 | 575 | 570 | 575 | +0.35% | 43,100 | 43億8035万 | -2.21% |
| 04/24 | 574 | 575 | 571 | 573 | -0.35% | 10,200 | 43億6511万 | -2.55% |
| 04/23 | 576 | 577 | 574 | 575 | -0.17% | 7,300 | 43億8035万 | -2.21% |
| 04/22 | 574 | 576 | 574 | 576 | -0.17% | 5,900 | 43億8796万 | -2.04% |
| 04/21 | （IR情報）11:00 Penguin Engineering&Construction Pte.Ltd.の株式取得(子会社化)に関するお知らせ |
| 04/21 | 577 | 577 | 575 | 577 | +0.17% | 10,700 | 43億9558万 | -1.87% |
| 04/20 | 578 | 580 | 574 | 576 | -0.17% | 15,800 | 43億8796万 | -2.04% |
| 04/17 | 577 | 582 | 571 | 577 | -2.86% | 76,100 | 43億9558万 | -2.04% |
| 04/16 | 599 | 599 | 591 | 594 | -0.83% | 74,200 | 45億2509万 | +0.85% |
| 04/15 | 598 | 599 | 596 | 599 | +0.34% | 29,100 | 45億6318万 | +1.87% |
| 04/14 | 596 | 599 | 594 | 597 | +0.51% | 16,200 | 45億4794万 | +1.53% |
| 04/13 | 595 | 600 | 591 | 594 | -0.17% | 10,200 | 45億2509万 | +1.19% |
| 04/10 | 599 | 603 | 594 | 595 | -0.67% | 21,700 | 45億3271万 | +1.54% |
| 04/09 | 600 | 600 | 598 | 599 | -0.17% | 18,800 | 45億6318万 | +2.22% |
| 04/08 | 599 | 600 | 599 | 600 | +0.17% | 13,600 | 45億7080万 | +2.56% |
| 04/07 | 598 | 600 | 597 | 599 | +0.17% | 8,400 | 45億6318万 | +2.74% |
| 04/06 | 595 | 598 | 594 | 598 | +0.5% | 10,900 | 45億5556万 | +2.57% |
| 04/03 | 593 | 596 | 593 | 595 | +0.34% | 3,200 | 45億3271万 | +2.06% |
| 04/02 | 592 | 600 | 590 | 593 | -0.34% | 23,100 | 45億1747万 | +1.72% |
| 04/01 | 591 | 595 | 590 | 595 | +0.85% | 8,000 | 45億3271万 | +2.06% |
| 03/31 | 585 | 594 | 582 | 590 | 0% | 10,100 | 44億9462万 | +1.37% |
| 03/30 | 580 | 594 | 580 | 590 | +0.85% | 8,400 | 44億9462万 | +1.2% |
| 03/27 | 582 | 593 | 580 | 585 | +0.34% | 15,000 | 44億5653万 | +0.17% |
| 03/26 | 586 | 588 | 583 | 583 | +0.17% | 6,500 | 44億4129万 | -0.34% |
| 03/25 | 580 | 585 | 578 | 582 | +1.04% | 6,700 | 44億3367万 | -0.68% |
| 03/24 | 575 | 579 | 575 | 576 | +0.52% | 1,900 | 43億8796万 | -1.87% |
| 03/23 | 574 | 575 | 564 | 573 | -1.72% | 13,900 | 43億6511万 | -2.72% |
| 03/19 | 579 | 585 | 578 | 583 | 0% | 3,500 | 44億4129万 | -1.19% |
| 03/18 | 578 | 584 | 578 | 583 | +1.04% | 2,700 | 44億4129万 | -1.35% |
| 03/17 | 578 | 580 | 577 | 577 | 0% | 900 | 43億9558万 | -2.53% |
| 03/16 | 578 | 580 | 577 | 577 | -0.52% | 1,300 | 43億9558万 | -2.7% |
| 03/13 | 581 | 582 | 578 | 580 | -0.34% | 2,400 | 44億1844万 | -2.19% |
| 03/12 | 587 | 587 | 581 | 582 | -0.85% | 10,400 | 44億3367万 | -2.02% |
| 03/11 | 581 | 587 | 581 | 587 | +1.21% | 4,100 | 44億7176万 | -1.34% |
| 03/10 | 578 | 583 | 578 | 580 | +0.52% | 5,600 | 44億1844万 | -2.52% |
| 03/09 | 580 | 580 | 570 | 577 | -1.03% | 7,300 | 43億9558万 | -3.03% |
| 03/06 | 581 | 584 | 581 | 583 | +0.17% | 4,900 | 44億4129万 | -2.18% |
| 03/05 | 582 | 585 | 575 | 582 | +3.19% | 12,700 | 44億3367万 | -2.51% |
| 03/04 | 561 | 575 | 560 | 564 | -1.05% | 55,600 | 42億9655万 | -5.53% |
| 03/03 | （IR情報）15:30 2026年4月期第3四半期決算補足説明資料 |
| 03/03 | （IR情報）15:30 2026年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/03 | 596 | 600 | 570 | 570 | -4.04% | 72,300 | 43億4226万 | -4.68% |
| 03/02 | 594 | 608 | 590 | 594 | -0.17% | 16,100 | 45億2509万 | -0.83% |
| 02/27 | 588 | 600 | 588 | 595 | +0.68% | 14,000 | 45億3271万 | -0.67% |
| 02/26 | 587 | 594 | 585 | 591 | +0.85% | 16,800 | 45億223万 | -1.34% |
| 02/25 | 584 | 589 | 582 | 586 | +0.34% | 15,500 | 44億6414万 | -2.17% |
| 02/24 | 615 | 615 | 574 | 584 | -4.73% | 99,400 | 44億4891万 | -2.5% |
| 02/20 | 611 | 614 | 607 | 613 | +0.33% | 5,500 | 46億6983万 | +2.17% |
| 02/19 | 608 | 612 | 608 | 611 | +0.99% | 5,100 | 46億5459万 | +2% |
| 02/18 | 608 | 608 | 603 | 605 | -0.49% | 7,600 | 46億889万 | +1% |
| 02/17 | 611 | 617 | 608 | 608 | -0.49% | 7,000 | 46億3174万 | +1.67% |
| 02/16 | 619 | 619 | 610 | 611 | -1.45% | 8,800 | 46億5459万 | +2.17% |
| 02/13 | 614 | 620 | 608 | 620 | +1.64% | 16,400 | 47億2316万 | +3.85% |
| 02/12 | 607 | 612 | 607 | 610 | +0.49% | 13,300 | 46億4698万 | +2.52% |
| 02/10 | 601 | 607 | 601 | 607 | +1.17% | 9,300 | 46億2412万 | +2.02% |
| 02/09 | 608 | 608 | 598 | 600 | +0.17% | 9,200 | 45億7080万 | +1.01% |
| 02/06 | 596 | 600 | 594 | 599 | +0.5% | 2,900 | 45億6318万 | +1.01% |
| 02/05 | 596 | 597 | 596 | 596 | +0.17% | 2,400 | 45億4032万 | +0.68% |
| 02/04 | 598 | 598 | 595 | 595 | -0.17% | 1,800 | 45億3271万 | +0.51% |
| 02/03 | 596 | 597 | 596 | 596 | -0.17% | 1,400 | 45億4032万 | +0.85% |
| 02/02 | 596 | 597 | 593 | 597 | +0.67% | 7,700 | 45億4794万 | +1.02% |
| 01/30 | 595 | 595 | 593 | 593 | 0% | 2,700 | 45億1747万 | +0.51% |
| 01/29 | 593 | 593 | 592 | 593 | 0% | 1,400 | 45億1747万 | +0.51% |
| 01/28 | 592 | 595 | 592 | 593 | -0.17% | 4,700 | 45億1747万 | +0.68% |
| 01/27 | 594 | 595 | 592 | 594 | -0.17% | 4,400 | 45億2509万 | +0.85% |
| 01/26 | 594 | 596 | 590 | 595 | +0.68% | 15,400 | 45億3271万 | +1.19% |
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。
