| 2026 |
| 03/06 | 1,183 | 1,191 | 1,178 | 1,180 | -0.25% | 5,900 | 114億390万 | +1.55% |
| 03/05 | 1,195 | 1,198 | 1,175 | 1,183 | -0.5% | 18,800 | 114億3289万 | +2.07% |
| 03/04 | 1,171 | 1,189 | 1,137 | 1,189 | -0.67% | 31,400 | 114億9088万 | +2.85% |
| 03/03 | 1,195 | 1,205 | 1,188 | 1,197 | +0.42% | 8,700 | 115億6819万 | +3.91% |
| 03/02 | 1,220 | 1,220 | 1,192 | 1,192 | -2.45% | 14,900 | 115億1987万 | +3.92% |
| 02/27 | 1,181 | 1,228 | 1,175 | 1,222 | +3.47% | 8,900 | 118億980万 | +7.01% |
| 02/26 | 1,205 | 1,209 | 1,170 | 1,181 | -1.99% | 26,900 | 114億1357万 | +3.96% |
| 02/25 | （IR情報）15:30 既発行の新株予約権(第1回)及び無担保転換社債型新株予約権付社債(第3回)の内容変更に関するお知らせ |
| 02/25 | 1,227 | 1,227 | 1,204 | 1,205 | -1.55% | 11,900 | 116億4551万 | +6.54% |
| 02/24 | 1,202 | 1,244 | 1,202 | 1,224 | +2.34% | 23,800 | 118億2913万 | +8.8% |
| 02/20 | 1,164 | 1,196 | 1,164 | 1,196 | +3.28% | 18,800 | 115億5853万 | +6.98% |
| 02/19 | 1,164 | 1,164 | 1,158 | 1,158 | +0.43% | 4,200 | 111億9129万 | +4.14% |
| 02/18 | 1,135 | 1,153 | 1,131 | 1,153 | +1.59% | 8,900 | 111億4296万 | +4.16% |
| 02/17 | （IR情報）10:00 2025年12月期決算説明資料 |
| 02/17 | 1,138 | 1,138 | 1,122 | 1,135 | +1.25% | 6,200 | 109億6901万 | +2.9% |
| 02/16 | 1,123 | 1,130 | 1,114 | 1,121 | -1.15% | 25,800 | 108億3371万 | +2% |
| 02/13 | （IR情報）15:30 個別業績の前年実績値との差異に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信[日本基準](連結) |
| 02/13 | 1,140 | 1,149 | 1,129 | 1,134 | -1.82% | 16,200 | 109億5934万 | +3.56% |
| 02/12 | 1,163 | 1,169 | 1,154 | 1,155 | +0.43% | 5,600 | 111億6229万 | +5.77% |
| 02/10 | 1,135 | 1,160 | 1,134 | 1,150 | +1.32% | 12,300 | 111億1397万 | +5.8% |
| 02/09 | 1,126 | 1,143 | 1,126 | 1,135 | +1.43% | 9,200 | 109億6901万 | +4.9% |
| 02/06 | 1,125 | 1,136 | 1,116 | 1,119 | -1.15% | 9,200 | 108億1438万 | +3.8% |
| 02/05 | 1,133 | 1,146 | 1,111 | 1,132 | -0.61% | 8,300 | 109億4001万 | +5.4% |
| 02/04 | 1,166 | 1,166 | 1,125 | 1,139 | -0.61% | 18,300 | 110億766万 | +6.35% |
| 02/03 | 1,168 | 1,168 | 1,132 | 1,146 | -1.88% | 15,600 | 110億7531万 | +7.3% |
| 02/02 | 1,138 | 1,174 | 1,138 | 1,168 | +3.73% | 24,800 | 112億8793万 | +9.77% |
| 01/30 | 1,118 | 1,126 | 1,100 | 1,126 | +0.9% | 16,700 | 108億8203万 | +6.33% |
| 01/29 | 1,102 | 1,116 | 1,080 | 1,116 | +1.18% | 25,400 | 107億8538万 | +5.68% |
| 01/28 | 1,095 | 1,108 | 1,090 | 1,103 | +0.27% | 12,300 | 106億5975万 | +4.75% |
| 01/27 | 1,098 | 1,101 | 1,085 | 1,100 | +0.73% | 17,000 | 106億3075万 | +4.76% |
| 01/26 | 1,100 | 1,109 | 1,091 | 1,092 | +1.77% | 35,900 | 105億5344万 | +4.3% |
| 01/23 | （IR情報）15:40 配当予想の修正に関するお知らせ |
| 01/23 | 1,078 | 1,078 | 1,060 | 1,073 | -0.46% | 6,700 | 103億6982万 | +2.78% |
| 01/22 | 1,052 | 1,078 | 1,042 | 1,078 | +2.47% | 25,600 | 104億1814万 | +3.36% |
| 01/21 | 1,051 | 1,054 | 1,047 | 1,052 | -0.57% | 4,300 | 101億6687万 | +1.15% |
| 01/20 | 1,058 | 1,059 | 1,053 | 1,058 | -0.09% | 4,600 | 102億2485万 | +1.83% |
| 01/19 | 1,058 | 1,069 | 1,051 | 1,059 | +0.57% | 15,000 | 102億3452万 | +2.02% |
| 01/16 | 1,044 | 1,055 | 1,043 | 1,053 | +0.86% | 12,000 | 101億7653万 | +1.54% |
| 01/15 | 1,040 | 1,048 | 1,040 | 1,044 | +0.38% | 11,800 | 100億8955万 | +0.87% |
| 01/14 | 1,040 | 1,040 | 1,035 | 1,040 | +0.1% | 9,500 | 100億5090万 | +0.48% |
| 01/13 | 1,037 | 1,040 | 1,037 | 1,039 | +0.19% | 7,900 | 100億4123万 | +0.48% |
| 01/09 | 1,038 | 1,040 | 1,035 | 1,037 | +0.1% | 7,500 | 100億2190万 | +0.29% |
| 01/08 | 1,035 | 1,041 | 1,034 | 1,036 | -0.48% | 7,700 | 100億1224万 | +0.19% |
| 01/07 | 1,035 | 1,041 | 1,030 | 1,041 | +0.77% | 6,000 | 100億6056万 | +0.68% |
| 01/06 | 1,030 | 1,035 | 1,027 | 1,033 | 0% | 10,700 | 99億8324万 | -0.1% |
| 01/05 | 1,034 | 1,036 | 1,019 | 1,033 | +0.58% | 15,500 | 99億8324万 | -0.1% |
| 2025 |
| 12/30 | 1,023 | 1,035 | 1,022 | 1,027 | -0.29% | 7,100 | 99億2526万 | -0.58% |
| 12/29 | 1,046 | 1,046 | 1,030 | 1,030 | -2.18% | 10,400 | 99億5425万 | -0.29% |
| 12/26 | 1,052 | 1,055 | 1,050 | 1,053 | +0.1% | 5,300 | 101億7653万 | +2.03% |
| 12/25 | 1,052 | 1,058 | 1,051 | 1,052 | 0% | 8,500 | 101億6687万 | +2.14% |
| 12/24 | 1,051 | 1,052 | 1,048 | 1,052 | +0.19% | 17,700 | 101億6687万 | +2.33% |
| 12/23 | 1,046 | 1,053 | 1,046 | 1,050 | +0.29% | 11,100 | 101億4754万 | +2.34% |
| 12/22 | 1,044 | 1,050 | 1,043 | 1,047 | +0.48% | 13,700 | 101億1855万 | +2.15% |
| 12/19 | 1,034 | 1,043 | 1,034 | 1,042 | +1.07% | 6,600 | 100億7022万 | +1.76% |
| 12/18 | 1,030 | 1,034 | 1,030 | 1,031 | +0.29% | 4,600 | 99億6392万 | +0.78% |
| 12/17 | 1,020 | 1,031 | 1,020 | 1,028 | +0.69% | 4,600 | 99億3492万 | +0.59% |
| 12/16 | 1,025 | 1,031 | 1,021 | 1,021 | -0.58% | 5,100 | 98億6727万 | -0.1% |
| 12/15 | 1,022 | 1,030 | 1,022 | 1,027 | 0% | 3,800 | 99億2526万 | +0.49% |
| 12/12 | 1,017 | 1,035 | 1,017 | 1,027 | +0.59% | 5,400 | 99億2526万 | +0.59% |
| 12/11 | 1,024 | 1,026 | 1,020 | 1,021 | -0.78% | 3,800 | 98億6727万 | 0% |
| 12/10 | 1,024 | 1,030 | 1,024 | 1,029 | +0.68% | 7,600 | 99億4459万 | +0.88% |
| 12/09 | 1,023 | 1,030 | 1,020 | 1,022 | -0.1% | 3,100 | 98億7694万 | +0.2% |
| 12/08 | 1,020 | 1,023 | 1,015 | 1,023 | -0.1% | 4,700 | 98億8660万 | +0.29% |
| 12/05 | 1,034 | 1,034 | 1,020 | 1,024 | -0.97% | 6,500 | 98億9627万 | +0.39% |
| 12/04 | 1,025 | 1,035 | 1,025 | 1,034 | +0.49% | 2,900 | 99億9291万 | +1.37% |
| 12/03 | 1,035 | 1,035 | 1,026 | 1,029 | -0.58% | 1,900 | 99億4459万 | +0.88% |
| 12/02 | 1,038 | 1,039 | 1,035 | 1,035 | -0.29% | 4,700 | 100億257万 | +1.47% |
| 12/01 | 1,034 | 1,039 | 1,034 | 1,038 | +0.39% | 3,400 | 100億3157万 | +1.86% |
| 11/28 | 1,029 | 1,036 | 1,026 | 1,034 | 0% | 6,300 | 99億9291万 | +1.57% |
| 11/27 | 1,034 | 1,034 | 1,024 | 1,034 | +1.37% | 2,500 | 99億9291万 | +1.67% |
| 11/26 | 1,026 | 1,030 | 1,017 | 1,020 | -0.49% | 6,100 | 98億5761万 | +0.39% |
| 11/25 | 1,013 | 1,025 | 1,013 | 1,025 | +1.49% | 13,300 | 99億593万 | +0.99% |
| 11/21 | 1,004 | 1,010 | 1,004 | 1,010 | +0.8% | 2,700 | 97億6097万 | -0.39% |
| 11/20 | 1,003 | 1,008 | 1,002 | 1,002 | +0.3% | 2,000 | 96億8365万 | -1.09% |
| 11/19 | 1,004 | 1,009 | 999 | 999 | -0.3% | 6,700 | 96億5466万 | -1.38% |
| 11/18 | 1,011 | 1,018 | 1,001 | 1,002 | -0.89% | 5,000 | 96億8365万 | -0.99% |
| 11/17 | 1,017 | 1,022 | 1,011 | 1,011 | -0.98% | 5,100 | 97億7063万 | -0.1% |
| 11/14 | 1,019 | 1,023 | 1,019 | 1,021 | +0.1% | 1,600 | 98億6727万 | +0.89% |
| 11/13 | 1,015 | 1,024 | 1,015 | 1,020 | -0.2% | 3,000 | 98億5761万 | +0.79% |
| 11/12 | 1,020 | 1,022 | 1,014 | 1,022 | +0.69% | 2,200 | 98億7694万 | +1.09% |
| 11/11 | 1,021 | 1,025 | 1,015 | 1,015 | -0.68% | 4,100 | 98億929万 | +0.4% |
| 11/10 | 1,015 | 1,029 | 1,015 | 1,022 | +1.09% | 5,600 | 98億7694万 | +1.19% |
| 11/07 | 1,018 | 1,020 | 1,011 | 1,011 | -0.79% | 2,800 | 97億7063万 | +0.1% |
| 11/06 | 1,005 | 1,019 | 991 | 1,019 | +1.6% | 9,200 | 98億4794万 | +0.99% |
| 11/05 | 1,021 | 1,023 | 1,003 | 1,003 | -1.86% | 16,300 | 96億9331万 | -0.59% |
| 11/04 | 1,029 | 1,033 | 1,018 | 1,022 | -0.78% | 38,000 | 98億7694万 | +1.09% |
| 10/31 | （IR情報）15:30 2025年12月期第3四半期決算短信[日本基準](連結) |
| 10/31 | 1,021 | 1,040 | 1,003 | 1,030 | +1.08% | 17,400 | 99億5425万 | +1.88% |
| 10/30 | 1,018 | 1,030 | 1,018 | 1,019 | -0.1% | 5,200 | 98億4794万 | +0.89% |
| 10/29 | 1,029 | 1,033 | 1,020 | 1,020 | -0.78% | 8,400 | 98億5761万 | +0.99% |
| 10/28 | 1,044 | 1,050 | 1,026 | 1,028 | -0.68% | 13,000 | 99億3492万 | +1.78% |
| 10/27 | 1,024 | 1,050 | 1,024 | 1,035 | +1.07% | 22,300 | 100億257万 | +2.58% |
| 10/24 | （IR情報）11:00 神奈川県グリーンボンドへの投資について |
| 10/24 | 1,011 | 1,030 | 1,010 | 1,024 | +1.09% | 9,900 | 98億9627万 | +1.59% |
| 10/23 | 1,003 | 1,014 | 1,001 | 1,013 | +1.5% | 11,900 | 97億8996万 | +0.5% |
| 10/22 | 998 | 1,006 | 990 | 998 | +0.1% | 7,800 | 96億4499万 | -0.99% |
| 10/21 | 1,004 | 1,007 | 997 | 997 | -0.6% | 4,700 | 96億3533万 | -1.09% |
| 10/20 | 1,004 | 1,007 | 999 | 1,003 | +0.91% | 4,200 | 96億9331万 | -0.59% |
| 10/17 | 1,000 | 1,007 | 983 | 994 | -0.5% | 6,800 | 96億634万 | -1.49% |
| 10/16 | 995 | 1,008 | 993 | 999 | +0.91% | 6,300 | 96億5466万 | -0.99% |
| 10/15 | 999 | 1,001 | 989 | 990 | +0.41% | 3,200 | 95億6768万 | -1.88% |
| 10/14 | 988 | 1,000 | 975 | 986 | -1.69% | 14,000 | 95億2902万 | -2.38% |
| 10/10 | 1,007 | 1,007 | 987 | 1,003 | -0.5% | 14,400 | 96億9331万 | -0.69% |
| 10/09 | 1,009 | 1,009 | 1,003 | 1,008 | -0.1% | 4,000 | 97億4164万 | -0.2% |
| 10/08 | 1,009 | 1,020 | 1,009 | 1,009 | 0% | 3,800 | 97億5130万 | 0% |
| 10/07 | 1,013 | 1,020 | 1,007 | 1,009 | 0% | 7,900 | 97億5130万 | 0% |
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。
