| 2026 |
| 03/06 | 779 | 795 | 690 | 724 | -7.77% | 353,000 | 24億9751万 | -18.56% |
| 03/05 | 767 | 794 | 743 | 785 | +4.39% | 22,200 | 27億793万 | -12.49% |
| 03/04 | 776 | 808 | 752 | 752 | -8.4% | 17,100 | 25億9409万 | -16.81% |
| 03/03 | 884 | 900 | 807 | 821 | -7.23% | 52,300 | 28億3212万 | -9.88% |
| 03/02 | 902 | 915 | 884 | 885 | -3.49% | 22,500 | 30億5289万 | -3.38% |
| 02/27 | 930 | 934 | 907 | 917 | -1.93% | 11,000 | 31億6328万 | 0% |
| 02/26 | 929 | 951 | 907 | 935 | +0.54% | 10,100 | 32億2537万 | +1.96% |
| 02/25 | 925 | 935 | 925 | 930 | +0.65% | 3,700 | 32億812万 | +1.53% |
| 02/24 | 969 | 970 | 923 | 924 | -4.35% | 10,100 | 31億8743万 | +1.09% |
| 02/20 | 965 | 971 | 956 | 966 | -0.31% | 3,600 | 33億3231万 | +5.81% |
| 02/19 | 942 | 972 | 929 | 969 | +2.87% | 5,400 | 33億4266万 | +6.48% |
| 02/18 | 953 | 953 | 941 | 942 | -1.15% | 5,000 | 32億4952万 | +3.97% |
| 02/17 | 975 | 991 | 953 | 953 | -2.66% | 23,100 | 32億8746万 | +5.42% |
| 02/16 | 1,009 | 1,020 | 973 | 979 | +7.58% | 25,800 | 33億7715万 | +8.66% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 907 | 927 | 907 | 910 | -1.3% | 5,900 | 31億3913万 | +1.56% |
| 02/12 | 892 | 925 | 888 | 922 | +4.89% | 4,400 | 31億8053万 | +3.13% |
| 02/10 | 861 | 888 | 861 | 879 | +2.21% | 1,600 | 30億3219万 | -1.46% |
| 02/09 | 877 | 877 | 855 | 860 | -1.94% | 3,800 | 29億6665万 | -3.48% |
| 02/06 | 877 | 877 | 877 | 877 | +0.8% | 100 | 30億2529万 | -1.46% |
| 02/05 | 874 | 881 | 866 | 870 | -1.92% | 6,900 | 30億115万 | -1.92% |
| 02/04 | 881 | 888 | 881 | 887 | +0.68% | 1,800 | 30億5979万 | +0.23% |
| 02/03 | 882 | 883 | 879 | 881 | -0.79% | 2,200 | 30億3909万 | -0.11% |
| 02/02 | 886 | 888 | 873 | 888 | +1.83% | 1,100 | 30億6324万 | +1.02% |
| 01/30 | 908 | 908 | 871 | 872 | -3.96% | 4,900 | 30億805万 | -0.46% |
| 01/29 | 929 | 929 | 908 | 908 | -1.63% | 1,200 | 31億3223万 | +3.89% |
| 01/28 | 942 | 942 | 921 | 923 | -2.02% | 7,100 | 31億8398万 | +6.09% |
| 01/27 | 942 | 944 | 942 | 942 | +0.86% | 1,000 | 32億4952万 | +8.78% |
| 01/26 | 929 | 943 | 928 | 934 | -0.11% | 3,700 | 32億2192万 | +8.48% |
| 01/23 | 927 | 942 | 927 | 935 | +1.41% | 1,400 | 32億2537万 | +9.36% |
| 01/22 | 927 | 949 | 914 | 922 | +1.1% | 16,200 | 31億8053万 | +8.47% |
| 01/21 | （IR情報）15:30 事業譲受に関するお知らせ |
| 01/21 | 915 | 915 | 898 | 912 | -0.11% | 2,800 | 31億4603万 | +7.93% |
| 01/20 | 903 | 918 | 893 | 913 | +2.35% | 4,400 | 31億4948万 | +8.56% |
| 01/19 | 880 | 892 | 874 | 892 | -0.34% | 4,800 | 30億7704万 | +6.57% |
| 01/16 | （IR情報）15:30 2026年9月期第1四半期決算発表スケジュールおよびオンライン決算説明会に関するお知らせ |
| 01/16 | 895 | 900 | 887 | 895 | +0.22% | 4,600 | 30億8739万 | +7.31% |
| 01/15 | 871 | 893 | 871 | 893 | +2.53% | 1,100 | 30億8049万 | +7.59% |
| 01/14 | 888 | 888 | 870 | 871 | -0.23% | 4,600 | 30億460万 | +5.19% |
| 01/13 | 879 | 899 | 870 | 873 | -1.69% | 14,300 | 30億1150万 | +5.69% |
| 01/09 | 879 | 888 | 870 | 888 | +2.66% | 4,700 | 30億6324万 | +7.77% |
| 01/08 | 859 | 870 | 859 | 865 | +0.7% | 4,300 | 29億8390万 | +5.49% |
| 01/07 | 850 | 859 | 847 | 859 | 0% | 3,600 | 29億6320万 | +5.01% |
| 01/06 | 855 | 861 | 855 | 859 | +0.94% | 3,700 | 29億6320万 | +5.01% |
| 01/05 | 835 | 867 | 835 | 851 | +2.28% | 12,400 | 29億3560万 | +4.16% |
| 2025 |
| 12/30 | 817 | 832 | 817 | 832 | +1.84% | 2,800 | 28億7006万 | +1.96% |
| 12/29 | 815 | 826 | 815 | 817 | +0.25% | 2,400 | 28億1832万 | +0.12% |
| 12/26 | 811 | 822 | 811 | 815 | +0.49% | 18,600 | 28億1142万 | -0.12% |
| 12/25 | 810 | 816 | 810 | 811 | 0% | 5,500 | 27億9762万 | -0.25% |
| 12/24 | 806 | 815 | 806 | 811 | -0.12% | 4,000 | 27億9762万 | +0.12% |
| 12/23 | 810 | 820 | 803 | 812 | 0% | 5,300 | 28億107万 | +0.37% |
| 12/22 | 814 | 824 | 812 | 812 | -0.85% | 5,500 | 28億107万 | +0.25% |
| 12/19 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 12/19 | （IR情報）15:30 支配株主等に関する事項について |
| 12/19 | 821 | 830 | 810 | 819 | -0.12% | 11,200 | 28億2522万 | -0.49% |
| 12/18 | 821 | 821 | 803 | 820 | +1.74% | 10,300 | 28億2867万 | -2.15% |
| 12/17 | 795 | 806 | 795 | 806 | +0.88% | 4,200 | 27億8037万 | -5.18% |
| 12/16 | 801 | 813 | 799 | 799 | -0.37% | 3,200 | 27億5623万 | -7.31% |
| 12/15 | 803 | 809 | 801 | 802 | -0.12% | 13,800 | 27億6657万 | -8.24% |
| 12/12 | 814 | 821 | 803 | 803 | -0.62% | 3,800 | 27億7002万 | -9.47% |
| 12/11 | 805 | 810 | 801 | 808 | +0.37% | 6,100 | 27億8727万 | -10.12% |
| 12/10 | 806 | 836 | 803 | 805 | -1.71% | 7,700 | 27億7692万 | -11.64% |
| 12/09 | 808 | 821 | 804 | 819 | +1.49% | 3,900 | 28億2522万 | -11.27% |
| 12/08 | 826 | 828 | 801 | 807 | -3.12% | 3,300 | 27億8382万 | -13.69% |
| 12/05 | 812 | 834 | 805 | 833 | +1.46% | 10,000 | 28億7351万 | -12.13% |
| 12/04 | 803 | 837 | 803 | 821 | +0.86% | 9,800 | 28億3212万 | -14.39% |
| 12/03 | 790 | 818 | 790 | 814 | +1.37% | 5,800 | 28億797万 | -16.17% |
| 12/02 | 797 | 813 | 794 | 803 | -0.86% | 8,000 | 27億7002万 | -18.39% |
| 12/01 | 840 | 840 | 792 | 810 | -4.71% | 20,100 | 27億9417万 | -18.76% |
| 11/28 | 844 | 869 | 840 | 850 | +0.71% | 20,100 | 29億3216万 | -15.92% |
| 11/27 | 826 | 859 | 826 | 844 | +1.69% | 14,900 | 29億1146万 | -17.5% |
| 11/27 | （空売り報告）UBS AG 16,300株（0.47%）-0.09%義務消失 |
| 11/27 | （空売り報告）Nomura International plc 17,200株（0.49%）-0.06%義務消失 |
| 11/26 | 813 | 845 | 813 | 830 | +0.73% | 18,200 | 28億6316万 | -19.73% |
| 11/25 | 821 | 860 | 803 | 824 | +0.37% | 58,400 | 28億4247万 | -21.15% |
| 11/21 | （IR情報）12:30 よくある質問と回答 |
| 11/21 | 741 | 844 | 726 | 821 | +10.65% | 126,200 | 28億3212万 | -22.33% |
| 11/20 | 753 | 755 | 727 | 742 | +0.41% | 42,500 | 25億5960万 | -30.59% |
| 11/20 | （空売り報告）UBS AG 19,400株（0.56%）再IN |
| 11/19 | 803 | 803 | 738 | 739 | -5.13% | 86,200 | 25億4925万 | -31.76% |
| 11/19 | （空売り報告）Nomura International plc 19,000株（0.55%）再IN |
| 11/18 | 812 | 815 | 757 | 779 | -7.04% | 118,500 | 26億8723万 | -28.79% |
| 11/17 | 853 | 868 | 838 | 838 | -26.36% | 283,800 | 28億9076万 | -24.23% |
| 11/14 | （IR情報）15:30 2025年9月期決算説明資料 |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 韓国The Service Platform社との免税関連サービス事業化検討に関するMOU締結のお知らせ |
| 11/14 | （IR情報）15:30 HISを利用して「エルモンテRV」のキャンピングカーレンタルが可能になりました～販売パートナーとして業務提携契約を締結～ |
| 11/14 | 1,161 | 1,197 | 1,095 | 1,138 | -4.13% | 35,200 | 39億2564万 | +1.88% |
| 11/13 | 1,127 | 1,187 | 1,122 | 1,187 | +5.79% | 20,300 | 40億9467万 | +6.08% |
| 11/12 | 1,100 | 1,128 | 1,100 | 1,122 | +2% | 2,900 | 38億7045万 | +0.54% |
| 11/11 | 1,111 | 1,111 | 1,090 | 1,100 | -0.99% | 7,700 | 37億9456万 | -1.61% |
| 11/10 | 1,111 | 1,123 | 1,077 | 1,111 | -0.36% | 7,600 | 38億3250万 | -0.98% |
| 11/07 | 1,111 | 1,130 | 1,064 | 1,115 | -0.71% | 14,300 | 38億4630万 | -0.62% |
| 11/06 | 1,119 | 1,149 | 1,097 | 1,123 | +1.81% | 8,000 | 38億7390万 | +0.18% |
| 11/05 | 1,063 | 1,120 | 1,061 | 1,103 | +0.91% | 29,700 | 38億490万 | -1.52% |
| 11/04 | 1,112 | 1,112 | 1,061 | 1,093 | -2.24% | 4,900 | 37億7041万 | -2.5% |
| 10/31 | 1,140 | 1,140 | 1,091 | 1,118 | -2.1% | 5,200 | 38億5665万 | -0.45% |
| 10/30 | 1,083 | 1,142 | 1,061 | 1,142 | +3.82% | 3,500 | 39億3944万 | +1.69% |
| 10/29 | 1,150 | 1,150 | 1,089 | 1,100 | -2.65% | 7,500 | 37億9456万 | -1.96% |
| 10/28 | 1,132 | 1,132 | 1,130 | 1,130 | -0.18% | 500 | 38億9804万 | +0.53% |
| 10/27 | 1,116 | 1,149 | 1,100 | 1,132 | -1.22% | 9,300 | 39億494万 | +0.53% |
| 10/24 | 1,160 | 1,166 | 1,141 | 1,146 | +0.09% | 1,700 | 39億5324万 | +1.69% |
| 10/23 | 1,147 | 1,157 | 1,145 | 1,145 | -0.43% | 2,400 | 39億4979万 | +1.78% |
| 10/22 | 1,113 | 1,200 | 1,113 | 1,150 | +3.23% | 10,700 | 39億6704万 | +2.22% |
| 10/21 | 1,125 | 1,150 | 1,107 | 1,114 | +0.54% | 12,300 | 38億4285万 | -1.24% |
| 10/20 | 1,152 | 1,152 | 1,102 | 1,108 | -1.86% | 5,800 | 38億2215万 | -2.29% |
| 10/17 | 1,098 | 1,132 | 1,098 | 1,129 | +0.09% | 3,100 | 38億9459万 | -1.31% |
| 10/16 | 1,072 | 1,138 | 1,063 | 1,128 | +4.83% | 6,200 | 38億9114万 | -2.08% |
| 10/15 | 1,033 | 1,106 | 1,033 | 1,076 | +5.59% | 12,700 | 37億1176万 | -7.16% |
| 10/14 | 1,045 | 1,045 | 1,000 | 1,019 | -5.21% | 30,700 | 35億1514万 | -12.68% |
| 10/10 | 1,124 | 1,124 | 1,050 | 1,075 | -5.04% | 32,300 | 37億832万 | -8.74% |
| 10/09 | 1,184 | 1,184 | 1,132 | 1,132 | -3.08% | 7,900 | 39億494万 | -4.63% |
| 10/08 | 1,131 | 1,176 | 1,131 | 1,168 | +3.27% | 3,800 | 40億2913万 | -2.01% |
| 10/07 | 1,165 | 1,165 | 1,131 | 1,131 | -3.5% | 7,100 | 39億149万 | -5.43% |
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。
