| 2024 |
| 04/17 | 5,050 | 5,210 | 5,000 | 5,000 | -0.79% | 41,000 | - | -11.14% |
| 04/16 | 5,280 | 5,350 | 4,915 | 5,040 | -8.03% | 153,500 | - | -11.42% |
| 04/15 | 5,290 | 5,540 | 5,210 | 5,480 | +3.01% | 58,700 | - | -4.53% |
| 04/12 | 5,100 | 5,450 | 5,100 | 5,320 | +5.56% | 81,400 | - | -7.88% |
| 04/11 | 15:00 『PLANETS -開発コードネーム- 』と『PlantStream』が 複数メディア掲載されました |
| 04/11 | 5,090 | 5,110 | 4,960 | 5,040 | -3.45% | 108,200 | - | -13.55% |
| 04/10 | 5,180 | 5,430 | 5,130 | 5,220 | +1.16% | 63,800 | - | -11.5% |
| 04/09 | 5,170 | 5,260 | 5,150 | 5,160 | -0.58% | 38,800 | - | -13.07% |
| 04/08 | 5,400 | 5,410 | 5,160 | 5,190 | -3.35% | 64,700 | - | -13.04% |
| 04/05 | 5,200 | 5,400 | 5,200 | 5,370 | 0% | 52,100 | - | -10.34% |
| 04/04 | 5,510 | 5,530 | 5,350 | 5,370 | -0.74% | 41,300 | - | -10.59% |
| 04/03 | 5,500 | 5,570 | 5,370 | 5,410 | -4.42% | 76,700 | - | -10.1% |
| 04/02 | 15:00 「Lightning BIM ファミリ管理」アメリカでの販売開始のお知らせ |
| 04/02 | 6,050 | 6,060 | 5,660 | 5,660 | -5.98% | 74,700 | - | -6.15% |
| 04/01 | 5,860 | 6,130 | 5,820 | 6,020 | +4.51% | 75,500 | - | -0.3% |
| 03/29 | 15:00 「PLANETS-開発コードネーム-」が 複数メディアに掲載されました |
| 03/29 | 5,930 | 5,950 | 5,720 | 5,760 | -2.87% | 50,500 | - | -4.02% |
| 03/28 | 5,820 | 5,960 | 5,820 | 5,930 | +2.07% | 23,600 | - | -0.77% |
| 03/27 | 5,940 | 5,970 | 5,810 | 5,810 | -1.69% | 33,100 | - | -2.53% |
| 03/26 | 5,880 | 5,930 | 5,660 | 5,910 | -0.67% | 80,400 | - | -0.47% |
| 03/25 | 6,180 | 6,200 | 5,950 | 5,950 | -5.41% | 92,500 | - | +0.8% |
| 03/22 | 11:00 建設業の業務プロセスを変革するBIMを中核としたSaaSプラットフォーム 「PLANETS -開発コードネーム‐」を共同開発、運用開始 |
| 03/22 | 5,880 | 6,300 | 5,670 | 6,290 | +7.89% | 250,300 | - | +7.52% |
| 03/21 | 6,000 | 6,000 | 5,810 | 5,830 | -0.68% | 61,300 | - | +0.62% |
| 03/19 | 5,850 | 5,990 | 5,760 | 5,870 | +0.17% | 46,600 | - | +1.7% |
| 03/18 | 5,700 | 5,860 | 5,640 | 5,860 | +2.63% | 81,000 | - | +2.22% |
| 03/15 | 5,940 | 5,990 | 5,640 | 5,710 | -4.83% | 110,100 | - | +0.21% |
| 03/14 | 6,380 | 6,460 | 5,880 | 6,000 | -7.26% | 147,900 | - | +5.86% |
| 03/13 | 6,660 | 6,690 | 6,420 | 6,470 | -1.52% | 69,500 | - | +15% |
| 03/12 | 6,260 | 6,690 | 6,230 | 6,570 | +4.12% | 123,200 | - | +18% |
| 03/11 | 6,120 | 6,490 | 6,120 | 6,310 | -0.63% | 122,000 | - | +14.79% |
| 03/08 | 6,700 | 6,750 | 6,340 | 6,350 | -4.94% | 135,100 | - | +17.01% |
| 03/07 | 6,700 | 6,900 | 6,480 | 6,680 | -0.89% | 238,300 | - | +24.67% |
| 03/06 | 12:00 PlantStreamがトヨタ自動車と千代田化工建設の大規模水電解システム設計案件で活用されました |
| 03/06 | 12:00 M&A対象企業の募集開始について |
| 03/06 | 6,000 | 7,080 | 5,890 | 6,740 | +8.89% | 623,400 | - | +27.92% |
| 03/05 | 5,910 | 6,290 | 5,850 | 6,190 | +4.21% | 152,200 | - | +19.52% |
| 03/04 | 5,800 | 6,030 | 5,770 | 5,940 | +3.85% | 143,300 | - | +16.22% |
| 03/01 | 5,800 | 5,830 | 5,640 | 5,720 | -1.21% | 68,500 | - | +13.02% |
| 02/29 | 5,570 | 5,860 | 5,490 | 5,790 | +2.12% | 100,500 | - | +15.36% |
| 02/28 | 5,750 | 5,780 | 5,600 | 5,670 | -1.39% | 73,100 | - | +14.02% |
| 02/27 | 5,790 | 5,840 | 5,620 | 5,750 | -1.54% | 90,700 | - | +16.82% |
| 02/26 | 5,520 | 5,990 | 5,520 | 5,840 | +14.73% | 300,500 | - | +20.34% |
| 02/22 | 5,260 | 5,270 | 5,020 | 5,090 | -0.97% | 90,100 | - | +6.42% |
| 02/21 | 5,490 | 5,510 | 5,100 | 5,140 | -7.39% | 100,500 | - | +8.53% |
| 02/20 | 5,220 | 5,560 | 5,080 | 5,550 | +6.32% | 160,100 | - | +18.24% |
| 02/19 | 5,180 | 5,250 | 5,040 | 5,220 | +3.57% | 78,200 | - | +12.62% |
| 02/16 | 4,705 | 5,130 | 4,670 | 5,040 | +8.74% | 156,100 | - | +9.76% |
| 02/15 | 4,815 | 4,820 | 4,585 | 4,635 | -4.92% | 130,800 | - | +1.8% |
| 02/14 | 5,110 | 5,140 | 4,870 | 4,875 | -7.84% | 167,500 | - | +7.54% |
| 02/13 | 4,785 | 5,350 | 4,705 | 5,290 | +7.96% | 392,300 | - | +17.56% |
| 02/09 | 15:00 2024年6月期第2四半期決算説明資料 |
| 02/09 | 15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/09 | 5,000 | 5,100 | 4,865 | 4,900 | -1.41% | 144,100 | - | +10.01% |
| 02/08 | 4,980 | 5,090 | 4,900 | 4,970 | -0.1% | 73,200 | - | +12.21% |
| 02/07 | 4,995 | 5,100 | 4,915 | 4,975 | +0.4% | 105,100 | - | +13.22% |
| 02/06 | 5,100 | 5,110 | 4,885 | 4,955 | -1.29% | 138,300 | - | +13.57% |
| 02/05 | 4,940 | 5,020 | 4,785 | 5,020 | +5.02% | 170,700 | - | +15.94% |
| 02/02 | 4,635 | 4,800 | 4,630 | 4,780 | +4.48% | 114,900 | - | +11.37% |
| 02/01 | 4,620 | 4,675 | 4,460 | 4,575 | -0.97% | 58,300 | - | +7.37% |
| 01/31 | 4,465 | 4,665 | 4,445 | 4,620 | +3.82% | 102,800 | - | +9.09% |
| 01/30 | 4,495 | 4,550 | 4,410 | 4,450 | -1% | 36,300 | - | +5.8% |
| 01/29 | 4,495 | 4,555 | 4,455 | 4,495 | 0% | 48,000 | - | +7.46% |
| 01/26 | 4,610 | 4,615 | 4,435 | 4,495 | -3.75% | 111,000 | - | +8.08% |
| 01/25 | 4,720 | 4,860 | 4,575 | 4,670 | -0.11% | 187,400 | - | +13.18% |
| 01/24 | 4,600 | 4,675 | 4,465 | 4,675 | +0.54% | 133,700 | - | +14.3% |
| 01/23 | 4,420 | 4,725 | 4,375 | 4,650 | +5.8% | 302,500 | - | +14.81% |
| 01/22 | 4,090 | 4,415 | 4,030 | 4,395 | +9.33% | 148,200 | - | +9.46% |
| 01/19 | 4,140 | 4,140 | 3,990 | 4,020 | -1.47% | 52,500 | - | +0.88% |
| 01/18 | 3,900 | 4,095 | 3,860 | 4,080 | +3.95% | 74,000 | - | +2.64% |
| 01/17 | 4,050 | 4,080 | 3,920 | 3,925 | -3.8% | 84,400 | - | -0.76% |
| 01/16 | 4,120 | 4,220 | 4,075 | 4,080 | +0.12% | 48,300 | - | +3.42% |
| 01/15 | 4,135 | 4,135 | 4,020 | 4,075 | -1.81% | 63,700 | - | +3.45% |
| 01/12 | 4,100 | 4,190 | 4,080 | 4,150 | +1.84% | 54,000 | - | +5.49% |
| 01/11 | 4,125 | 4,135 | 4,020 | 4,075 | -1.21% | 34,200 | - | +3.74% |
| 01/10 | 4,080 | 4,145 | 4,060 | 4,125 | +1.6% | 38,400 | - | +5.07% |
| 01/09 | 4,190 | 4,190 | 3,990 | 4,060 | -1.93% | 86,700 | - | +3.23% |
| 01/05 | 4,190 | 4,300 | 4,120 | 4,140 | -2.82% | 61,800 | - | +4.97% |
| 01/04 | 4,035 | 4,260 | 3,980 | 4,260 | +4.03% | 65,000 | - | +7.77% |
| 2023 |
| 12/29 | 4,160 | 4,185 | 4,035 | 4,095 | -2.73% | 82,400 | - | +3.41% |
| 12/28 | 4,125 | 4,225 | 3,990 | 4,210 | +2.06% | 84,000 | - | +5.91% |
| 12/27 | 4,100 | 4,170 | 4,035 | 4,125 | +1.48% | 84,400 | - | +3.38% |
| 12/26 | 4,015 | 4,125 | 4,010 | 4,065 | +1.37% | 57,700 | - | +1.3% |
| 12/25 | 3,995 | 4,145 | 3,875 | 4,010 | +1.78% | 93,900 | - | -0.55% |
| 12/22 | 3,955 | 4,045 | 3,895 | 3,940 | +1.42% | 101,100 | - | -2.64% |
| 12/21 | 3,735 | 3,905 | 3,700 | 3,885 | +0.26% | 64,000 | - | -4.52% |
| 12/20 | 3,940 | 3,945 | 3,830 | 3,875 | -0.77% | 54,700 | - | -5.42% |
| 12/19 | 3,640 | 3,910 | 3,575 | 3,905 | +6.99% | 73,900 | - | -5.36% |
| 12/18 | 3,760 | 3,760 | 3,610 | 3,650 | -3.18% | 54,900 | - | -12.3% |
| 12/15 | 3,670 | 3,805 | 3,650 | 3,770 | +2.45% | 53,800 | - | -10.81% |
| 12/14 | 16:00 ベトナムにおける子会社設立のお知らせ |
| 12/14 | 3,870 | 3,875 | 3,610 | 3,680 | -2.39% | 75,100 | - | -14.02% |
| 12/13 | 3,655 | 3,780 | 3,610 | 3,770 | +3.43% | 76,700 | - | -12.97% |
| 12/12 | 3,815 | 3,840 | 3,625 | 3,645 | -3.44% | 72,600 | - | -16.78% |
| 12/11 | 3,635 | 3,780 | 3,635 | 3,775 | +5.15% | 73,500 | - | -14.92% |
| 12/08 | 3,600 | 3,660 | 3,545 | 3,590 | -2.45% | 100,800 | - | -19.81% |
| 12/07 | 3,840 | 3,865 | 3,670 | 3,680 | -5.88% | 145,100 | - | -18.35% |
| 12/06 | 3,955 | 4,055 | 3,875 | 3,910 | -1.01% | 103,700 | - | -13.8% |
| 12/05 | 3,940 | 4,025 | 3,850 | 3,950 | -1.5% | 121,200 | - | -13.28% |
| 12/04 | 4,010 | 4,100 | 3,885 | 4,010 | -0.62% | 141,300 | - | -12.35% |
| 12/01 | 4,190 | 4,255 | 4,000 | 4,035 | -6.16% | 187,300 | - | -12.11% |
| 11/30 | 4,245 | 4,330 | 4,160 | 4,300 | -0.35% | 143,600 | - | -6.79% |
| 11/29 | 4,380 | 4,465 | 4,270 | 4,315 | -1.48% | 119,900 | - | -6.74% |
| 11/28 | 4,400 | 4,440 | 4,340 | 4,380 | -1.24% | 62,800 | - | -5.46% |
| 11/27 | 4,490 | 4,540 | 4,385 | 4,435 | -0.78% | 61,600 | - | -4.5% |
| 11/24 | 4,610 | 4,640 | 4,470 | 4,470 | -2.3% | 72,500 | - | -3.75% |
| 11/22 | 4,690 | 4,690 | 4,560 | 4,575 | -2.66% | 51,000 | - | -1.57% |
| 11/21 | 12:00 建設IT専門サイト『建設ITガイド』 にAｒｅｎｔが掲載されました |
| 11/21 | 4,700 | 4,700 | 4,550 | 4,700 | +3.52% | 70,400 | - | +1.23% |
| 11/20 | 4,435 | 4,555 | 4,400 | 4,540 | +3.18% | 82,600 | - | -1.99% |
