| 2026 |
| 03/09 | 1,224 | 1,224 | 1,180 | 1,224 | -0.49% | 2,000 | 51億8633万 | +1.49% |
| 03/06 | 1,200 | 1,231 | 1,200 | 1,230 | -0.16% | 1,200 | 52億1175万 | +2.07% |
| 03/05 | 1,170 | 1,232 | 1,170 | 1,232 | +2.67% | 3,400 | 52億2023万 | +2.41% |
| 03/04 | 1,197 | 1,220 | 1,151 | 1,200 | -1.64% | 2,800 | 50億8464万 | -0.08% |
| 03/03 | 1,195 | 1,220 | 1,180 | 1,220 | +2.43% | 1,400 | 51億6938万 | +1.58% |
| 03/02 | 1,254 | 1,254 | 1,191 | 1,191 | -5.02% | 3,300 | 50億4650万 | -0.75% |
| 02/27 | 1,220 | 1,254 | 1,181 | 1,254 | -0.08% | 1,600 | 53億1344万 | +4.59% |
| 02/26 | 1,254 | 1,256 | 1,254 | 1,255 | +0.4% | 1,000 | 53億1768万 | +5.02% |
| 02/25 | 1,256 | 1,256 | 1,202 | 1,250 | +3.14% | 2,600 | 52億9650万 | +4.95% |
| 02/24 | 1,235 | 1,257 | 1,212 | 1,212 | -1.86% | 1,400 | 51億3548万 | +2.11% |
| 02/20 | 1,220 | 1,235 | 1,220 | 1,235 | +1.31% | 1,500 | 52億3294万 | +4.22% |
| 02/19 | 1,219 | 1,220 | 1,200 | 1,219 | -0.08% | 1,000 | 51億6514万 | +2.96% |
| 02/18 | 1,219 | 1,220 | 1,188 | 1,220 | +1.67% | 1,800 | 51億6938万 | +3.04% |
| 02/17 | 1,198 | 1,216 | 1,173 | 1,200 | +1.18% | 6,200 | 50億8464万 | +1.44% |
| 02/16 | （IR情報）15:30 新中期経営計画ローリングの策定のお知らせ |
| 02/16 | （IR情報）15:30 大型案件受注に関するお知らせ |
| 02/16 | 1,189 | 1,189 | 1,185 | 1,186 | +2.51% | 700 | 50億2531万 | +0.08% |
| 02/13 | 1,152 | 1,189 | 1,150 | 1,157 | -0.69% | 2,400 | 49億244万 | -2.45% |
| 02/12 | 1,160 | 1,168 | 1,160 | 1,165 | -0.34% | 800 | 49億3633万 | -2.1% |
| 02/10 | 1,161 | 1,170 | 1,153 | 1,169 | -0.93% | 2,300 | 49億5328万 | -2.01% |
| 02/09 | 1,179 | 1,184 | 1,167 | 1,180 | -0.76% | 1,200 | 49億9989万 | -1.42% |
| 02/06 | 1,185 | 1,189 | 1,165 | 1,189 | +0.17% | 800 | 50億3803万 | -0.92% |
| 02/05 | 1,168 | 1,187 | 1,150 | 1,187 | -0.17% | 600 | 50億2955万 | -1.33% |
| 02/04 | 1,165 | 1,194 | 1,150 | 1,189 | -0.08% | 1,800 | 50億3803万 | -1.41% |
| 02/03 | 1,194 | 1,194 | 1,181 | 1,190 | -0.42% | 500 | 50億4226万 | -1.33% |
| 02/02 | 1,168 | 1,196 | 1,167 | 1,195 | -0.25% | 2,200 | 50億6345万 | -1.16% |
| 01/30 | 1,180 | 1,198 | 1,180 | 1,198 | 0% | 500 | 50億7616万 | -1.07% |
| 01/29 | 1,168 | 1,199 | 1,168 | 1,198 | +1.53% | 800 | 50億7616万 | -1.4% |
| 01/28 | 1,184 | 1,184 | 1,178 | 1,180 | -1.01% | 800 | 49億9989万 | -3.12% |
| 01/27 | 1,189 | 1,195 | 1,178 | 1,192 | +0.17% | 1,400 | 50億5074万 | -2.45% |
| 01/26 | 1,166 | 1,190 | 1,161 | 1,190 | +0.08% | 1,000 | 50億4226万 | -2.7% |
| 01/23 | 1,173 | 1,189 | 1,173 | 1,189 | +1.36% | 1,800 | 50億3803万 | -3.1% |
| 01/22 | 1,175 | 1,185 | 1,146 | 1,173 | +2% | 2,400 | 49億7023万 | -4.56% |
| 01/21 | 1,142 | 1,150 | 1,140 | 1,150 | -0.35% | 1,100 | 48億7278万 | -6.43% |
| 01/20 | 1,148 | 1,154 | 1,146 | 1,154 | +0.44% | 800 | 48億8972万 | -6.03% |
| 01/19 | 1,181 | 1,181 | 1,142 | 1,149 | -2.71% | 3,100 | 48億6854万 | -6.51% |
| 01/16 | 1,180 | 1,184 | 1,120 | 1,181 | -1.75% | 4,400 | 50億413万 | -3.98% |
| 01/15 | 1,201 | 1,208 | 1,201 | 1,202 | -0.25% | 1,900 | 50億9311万 | -2.2% |
| 01/14 | 1,205 | 1,225 | 1,201 | 1,205 | -0.58% | 1,800 | 51億582万 | -1.71% |
| 01/13 | 1,220 | 1,239 | 1,212 | 1,212 | -2.18% | 2,000 | 51億3548万 | -0.82% |
| 01/09 | 1,216 | 1,250 | 1,216 | 1,239 | +1.14% | 2,200 | 52億4989万 | +1.98% |
| 01/08 | 1,245 | 1,245 | 1,225 | 1,225 | -1.76% | 2,600 | 51億9057万 | +1.58% |
| 01/07 | 1,232 | 1,247 | 1,230 | 1,247 | -0.08% | 700 | 52億8378万 | +4.18% |
| 01/06 | 1,259 | 1,259 | 1,229 | 1,248 | -0.56% | 1,700 | 52億8802万 | +5.05% |
| 01/05 | 1,260 | 1,262 | 1,230 | 1,255 | -0.55% | 2,900 | 53億1768万 | +6.54% |
| 2025 |
| 12/30 | 1,264 | 1,264 | 1,260 | 1,262 | -0.47% | 1,200 | 53億4734万 | +8.05% |
| 12/29 | 1,268 | 1,268 | 1,212 | 1,268 | +0.63% | 1,100 | 53億7276万 | +9.5% |
| 12/26 | 1,205 | 1,265 | 1,205 | 1,260 | +5% | 2,300 | 53億3887万 | +9.85% |
| 12/25 | 1,245 | 1,245 | 1,200 | 1,200 | -3.61% | 1,800 | 50億8464万 | +5.63% |
| 12/24 | 1,263 | 1,264 | 1,210 | 1,245 | -1.58% | 1,600 | 52億7531万 | +10.27% |
| 12/23 | 1,250 | 1,278 | 1,239 | 1,265 | -1.02% | 2,100 | 53億6005万 | +12.64% |
| 12/22 | 1,280 | 1,289 | 1,275 | 1,278 | -0.08% | 1,900 | 54億1514万 | +15.03% |
| 12/19 | 1,270 | 1,280 | 1,269 | 1,279 | +0.71% | 4,600 | 54億1937万 | +16.48% |
| 12/18 | 1,236 | 1,270 | 1,235 | 1,270 | +2.58% | 2,100 | 53億8124万 | +17.05% |
| 12/17 | 1,272 | 1,272 | 1,236 | 1,238 | -2.67% | 1,400 | 52億4565万 | +15.49% |
| 12/16 | 1,254 | 1,279 | 1,247 | 1,272 | +2.66% | 5,000 | 53億8971万 | +19.77% |
| 12/15 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/15 | （IR情報）15:30 土地の取得に関するお知らせ |
| 12/15 | 1,189 | 1,239 | 1,189 | 1,239 | +5.9% | 6,200 | 52億4989万 | +18% |
| 12/12 | 1,145 | 1,171 | 1,140 | 1,170 | +2.18% | 2,800 | 49億5752万 | +12.5% |
| 12/11 | 1,160 | 1,172 | 1,145 | 1,145 | -1.97% | 800 | 48億5159万 | +10.84% |
| 12/10 | 1,170 | 1,170 | 1,140 | 1,168 | +0.17% | 2,400 | 49億4904万 | +13.84% |
| 12/09 | （IR情報）15:30 大型案件受注に関するお知らせ |
| 12/09 | 1,169 | 1,170 | 1,130 | 1,166 | -0.26% | 1,600 | 49億4057万 | +14.88% |
| 12/08 | 1,145 | 1,170 | 1,145 | 1,169 | +3.36% | 3,000 | 49億5328万 | +16.78% |
| 12/05 | 1,110 | 1,131 | 1,088 | 1,131 | +2.82% | 1,600 | 47億9227万 | +13.9% |
| 12/04 | 1,035 | 1,100 | 1,032 | 1,100 | +5.77% | 4,100 | 46億6092万 | +11.56% |
| 12/03 | 1,011 | 1,040 | 1,011 | 1,040 | +2.77% | 3,000 | 44億668万 | +6.01% |
| 12/02 | 1,010 | 1,012 | 1,010 | 1,012 | +0.6% | 3,500 | 42億8804万 | +3.16% |
| 12/01 | 1,009 | 1,009 | 950 | 1,006 | -0.3% | 3,100 | 42億6262万 | +2.44% |
| 11/28 | 1,010 | 1,011 | 1,009 | 1,009 | +0.5% | 1,200 | 42億7533万 | +2.54% |
| 11/27 | 1,002 | 1,004 | 1,000 | 1,004 | -0.1% | 1,800 | 42億5414万 | +1.72% |
| 11/26 | 1,007 | 1,008 | 998 | 1,005 | -0.2% | 2,500 | 42億5838万 | +1.31% |
| 11/25 | 1,007 | 1,007 | 992 | 1,007 | +2.13% | 1,300 | 42億6686万 | +1.1% |
| 11/21 | 984 | 1,007 | 981 | 986 | -2.18% | 2,200 | 41億7787万 | -1.69% |
| 11/20 | 996 | 1,008 | 982 | 1,008 | -0.98% | 2,300 | 42億7109万 | -0.3% |
| 11/19 | 1,010 | 1,019 | 977 | 1,018 | -7.45% | 6,800 | 43億1346万 | +0.1% |
| 11/18 | 1,100 | 1,100 | 1,100 | 1,100 | +15.79% | 4,000 | 46億6092万 | +7.42% |
| 11/17 | （IR情報）15:30 2026年1月期通期の業績予想の修正に関するお知らせ |
| 11/17 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/17 | 951 | 951 | 950 | 950 | -0.42% | 600 | 40億2534万 | -7.68% |
| 11/14 | 947 | 962 | 946 | 954 | +0.1% | 1,100 | 40億4228万 | -8.36% |
| 11/13 | 946 | 957 | 946 | 953 | -0.31% | 1,500 | 40億3805万 | -9.58% |
| 11/12 | 950 | 965 | 950 | 956 | -1.44% | 2,200 | 40億5076万 | -10.9% |
| 11/11 | 992 | 992 | 947 | 970 | -1.42% | 1,800 | 41億1008万 | -11.09% |
| 11/10 | 989 | 989 | 925 | 984 | -0.3% | 3,000 | 41億6940万 | -11.19% |
| 11/07 | 977 | 987 | 959 | 987 | +0.2% | 1,100 | 41億8211万 | -12.58% |
| 11/06 | 978 | 985 | 966 | 985 | +0.41% | 2,500 | 41億7364万 | -14.27% |
| 11/05 | 915 | 989 | 915 | 981 | +9.36% | 5,800 | 41億5669万 | -16.01% |
| 11/04 | 825 | 915 | 825 | 897 | +9.52% | 8,100 | 38億76万 | -24.43% |
| 10/31 | 947 | 947 | 816 | 819 | -14.33% | 18,300 | 34億7026万 | -31.92% |
| 10/30 | 957 | 958 | 947 | 956 | 0% | 6,500 | 40億5076万 | -21.96% |
| 10/29 | 992 | 998 | 956 | 956 | -3.82% | 6,000 | 40億5076万 | -23.34% |
| 10/28 | 1,010 | 1,019 | 983 | 994 | -2.36% | 8,900 | 42億1177万 | -21.79% |
| 10/27 | 1,045 | 1,045 | 1,009 | 1,018 | -2.58% | 6,000 | 43億1346万 | -21.15% |
| 10/24 | 1,055 | 1,055 | 1,002 | 1,045 | -1.6% | 10,400 | 44億2787万 | -20.05% |
| 10/23 | 1,099 | 1,099 | 1,062 | 1,062 | -2.66% | 5,600 | 44億9990万 | -19.24% |
| 10/22 | 1,109 | 1,115 | 1,090 | 1,091 | -2.24% | 6,500 | 46億2278万 | -17.47% |
| 10/21 | 1,115 | 1,125 | 1,106 | 1,116 | +0.09% | 4,000 | 47億2871万 | -16.34% |
| 10/20 | 1,175 | 1,180 | 1,103 | 1,115 | -5.11% | 7,000 | 47億2447万 | -17.28% |
| 10/17 | 1,151 | 1,179 | 1,141 | 1,175 | -0.17% | 4,000 | 49億7871万 | -13.54% |
| 10/16 | 1,160 | 1,179 | 1,159 | 1,177 | +1.9% | 900 | 49億8718万 | -13.65% |
| 10/15 | 1,190 | 1,190 | 1,126 | 1,155 | -3.59% | 8,000 | 48億9396万 | -14.95% |
| 10/14 | （5%ルール）松藤真弓（4.25%）アクアプレコン（10.62%）松藤展和（50.83%） |
| 10/14 | 1,202 | 1,220 | 1,198 | 1,198 | -2.92% | 7,100 | 50億7616万 | -11.39% |
| 10/10 | 1,230 | 1,240 | 1,200 | 1,234 | -0.24% | 7,600 | 52億2870万 | -8.25% |
| 10/09 | 1,257 | 1,257 | 1,193 | 1,237 | -4.55% | 28,000 | 52億4141万 | -7.55% |
| 10/08 | （IR情報）10:30 株式の立会外分売終了に関するお知らせ |
| 10/08 | 1,260 | 1,330 | 1,240 | 1,296 | -8.09% | 30,400 | 54億9141万 | -2.56% |
| 10/07 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 10/01 | （IR情報）15:35 株式の立会外分売に関するお知らせ |
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。
