| 2026 |
| 06/25 | 748 | 750 | 736 | 750 | +2.32% | 3,300 | 25億8720万 | -4.09% |
| 06/24 | 732 | 750 | 731 | 733 | +0.14% | 2,700 | 25億2855万 | -6.62% |
| 06/23 | 752 | 752 | 726 | 732 | -2.66% | 6,300 | 25億2510万 | -7.11% |
| 06/22 | 744 | 752 | 740 | 752 | +1.08% | 2,600 | 25億9409万 | -4.93% |
| 06/19 | 742 | 750 | 730 | 744 | -0.13% | 5,000 | 25億6650万 | -6.3% |
| 06/18 | 745 | 752 | 733 | 745 | -0.27% | 3,900 | 25億6995万 | -6.41% |
| 06/17 | 750 | 760 | 746 | 747 | -1.71% | 1,700 | 25億7685万 | -6.39% |
| 06/16 | 759 | 760 | 748 | 760 | +0.66% | 4,400 | 26億2169万 | -5.24% |
| 06/15 | 763 | 790 | 755 | 755 | -0.26% | 3,300 | 26億444万 | -6.21% |
| 06/12 | 751 | 760 | 748 | 757 | 0% | 3,500 | 26億1134万 | -6.43% |
| 06/11 | 764 | 767 | 741 | 757 | -2.7% | 4,200 | 26億1134万 | -6.66% |
| 06/10 | 780 | 784 | 757 | 778 | -0.38% | 4,100 | 26億8378万 | -4.07% |
| 06/09 | 796 | 797 | 780 | 781 | -1.76% | 3,400 | 26億9413万 | -3.46% |
| 06/08 | 789 | 795 | 764 | 795 | -1.12% | 3,000 | 27億4243万 | -1.49% |
| 06/05 | 799 | 815 | 799 | 804 | +0.63% | 1,100 | 27億7347万 | 0% |
| 06/04 | 806 | 816 | 794 | 799 | -2.56% | 4,900 | 27億5623万 | -0.25% |
| 06/03 | 816 | 820 | 802 | 820 | 0% | 3,400 | 28億2867万 | +2.76% |
| 06/02 | 816 | 820 | 798 | 820 | 0% | 5,900 | 28億2867万 | +3.14% |
| 06/01 | 822 | 822 | 811 | 820 | +0.49% | 2,300 | 28億2867万 | +3.54% |
| 05/29 | 818 | 824 | 816 | 816 | 0% | 1,800 | 28億1487万 | +3.55% |
| 05/28 | 821 | 821 | 816 | 816 | -0.24% | 500 | 28億1487万 | +3.95% |
| 05/27 | 825 | 825 | 816 | 818 | -0.85% | 1,500 | 28億2177万 | +4.74% |
| 05/26 | 812 | 825 | 812 | 825 | +1.48% | 1,900 | 28億4592万 | +6.04% |
| 05/25 | 812 | 824 | 799 | 813 | +0.12% | 5,700 | 28億452万 | +5.04% |
| 05/22 | 810 | 817 | 806 | 812 | -0.73% | 5,000 | 28億107万 | +5.59% |
| 05/21 | 823 | 823 | 810 | 818 | +0.25% | 3,100 | 28億2177万 | +6.93% |
| 05/20 | 815 | 818 | 802 | 816 | +0.99% | 9,000 | 28億1487万 | +7.23% |
| 05/19 | 819 | 824 | 798 | 808 | -1.34% | 11,800 | 27億8727万 | +6.74% |
| 05/18 | 797 | 819 | 795 | 819 | +3.02% | 12,200 | 28億2522万 | +8.62% |
| 05/15 | 831 | 841 | 780 | 795 | -0.75% | 23,400 | 27億4243万 | +6% |
| 05/14 | 15:30 2026年9月期第2四半期決算説明資料 |
| 05/14 | 15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/14 | 15:30 ユニバーサルツーリズムの促進に向けて「Airport Taxi」にて身体の不自由な方やご高齢の訪日外国人向けに「福祉ハイヤー」サービスを開始 |
| 05/14 | 15:30 韓国The Service Platform Co., Ltd.と資本業務提携～日本国内におけるオンライン免税プラットフォーム事業の展開に関するお知らせ～ |
| 05/14 | 15:30 観光ソリューション事業を立ち上げランドオペレーターサービスを本格開始 |
| 05/14 | 845 | 845 | 800 | 801 | -4.42% | 9,400 | 27億6312万 | +7.52% |
| 05/13 | 851 | 851 | 810 | 838 | -1.53% | 6,300 | 28億9076万 | +13.09% |
| 05/12 | 839 | 851 | 824 | 851 | +0.83% | 8,300 | 29億3560万 | +15.78% |
| 05/11 | 824 | 844 | 795 | 844 | +4.2% | 18,200 | 29億1146万 | +15.93% |
| 05/08 | 756 | 827 | 756 | 810 | +7.14% | 20,800 | 27億9417万 | +12.34% |
| 05/07 | 731 | 757 | 731 | 756 | +3.85% | 7,300 | 26億789万 | +5.73% |
| 05/01 | 723 | 734 | 723 | 728 | +0.69% | 1,500 | 25億1130万 | +2.25% |
| 04/30 | 743 | 743 | 720 | 723 | -1.23% | 9,100 | 24億9406万 | +1.97% |
| 04/28 | 15:30 2026年9月期第2四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 |
| 04/28 | 733 | 738 | 732 | 732 | +0.14% | 2,400 | 25億2510万 | +3.39% |
| 04/27 | 727 | 731 | 721 | 731 | -0.14% | 5,800 | 25億2165万 | +3.39% |
| 04/24 | 734 | 738 | 732 | 732 | -0.41% | 1,100 | 25億2510万 | +4.13% |
| 04/23 | 732 | 735 | 727 | 735 | +0.27% | 6,000 | 25億3545万 | +4.7% |
| 04/22 | 732 | 740 | 732 | 733 | 0% | 1,300 | 25億2855万 | +4.42% |
| 04/21 | 754 | 754 | 729 | 733 | -0.81% | 6,900 | 25億2855万 | +4.42% |
| 04/20 | 739 | 769 | 727 | 739 | +2.07% | 13,600 | 25億4925万 | +5.12% |
| 04/17 | 729 | 729 | 724 | 724 | -0.69% | 2,000 | 24億9751万 | +2.99% |
| 04/16 | 731 | 736 | 729 | 729 | +1.39% | 3,400 | 25億1475万 | +3.7% |
| 04/15 | 704 | 719 | 704 | 719 | +2.13% | 1,400 | 24億8026万 | +2.13% |
| 04/14 | 727 | 727 | 702 | 704 | -1.12% | 7,400 | 24億2851万 | -0.14% |
| 04/13 | 725 | 725 | 700 | 712 | -1.39% | 3,600 | 24億5611万 | +0.85% |
| 04/10 | 722 | 724 | 718 | 722 | +2.12% | 2,400 | 24億9061万 | +2.27% |
| 04/09 | 735 | 735 | 707 | 707 | -3.81% | 4,600 | 24億3886万 | -0.28% |
| 04/08 | 710 | 736 | 702 | 735 | +4.26% | 7,800 | 25億3545万 | +3.38% |
| 04/07 | 690 | 705 | 690 | 705 | +1.88% | 2,000 | 24億3196万 | -1.26% |
| 04/06 | 700 | 710 | 683 | 692 | +0.14% | 3,300 | 23億8712万 | -4.02% |
| 04/03 | 694 | 700 | 686 | 691 | +1.02% | 2,600 | 23億8367万 | -5.34% |
| 04/02 | 689 | 697 | 684 | 684 | -0.73% | 5,300 | 23億5952万 | -7.57% |
| 04/01 | 670 | 689 | 670 | 689 | +4.08% | 3,300 | 23億7677万 | -8.13% |
| 03/31 | 661 | 665 | 654 | 662 | +0.76% | 6,900 | 22億8363万 | -12.78% |
| 03/30 | 640 | 659 | 640 | 657 | -1.94% | 4,600 | 22億6638万 | -14.79% |
| 03/27 | 661 | 679 | 661 | 670 | -0.15% | 9,700 | 23億1123万 | -14.54% |
| 03/26 | 705 | 716 | 670 | 671 | -3.45% | 12,900 | 23億1468万 | -15.6% |
| 03/25 | 693 | 723 | 673 | 695 | +0.43% | 17,200 | 23億9747万 | -13.77% |
| 03/24 | 664 | 695 | 644 | 692 | +9.15% | 16,600 | 23億8712万 | -15.3% |
| 03/23 | 700 | 705 | 618 | 634 | -10.83% | 112,600 | 21億8704万 | -23.24% |
| 03/19 | 745 | 745 | 711 | 711 | -5.2% | 8,600 | 24億5266万 | -15.16% |
| 03/18 | 750 | 753 | 743 | 750 | +2.04% | 2,900 | 25億8720万 | -11.14% |
| 03/18 | 8:30 (開示事項の中止)事業譲受に関するお知らせ |
| 03/17 | 739 | 760 | 735 | 735 | -0.94% | 7,000 | 25億3545万 | -13.43% |
| 03/16 | 729 | 743 | 729 | 742 | +1.37% | 8,800 | 25億5960万 | -13.11% |
| 03/13 | 731 | 742 | 730 | 732 | -0.68% | 18,700 | 25億2510万 | -14.88% |
| 03/12 | 745 | 754 | 730 | 737 | -1.21% | 9,500 | 25億4235万 | -14.9% |
| 03/11 | 769 | 770 | 746 | 746 | -1.06% | 12,400 | 25億7340万 | -14.45% |
| 03/10 | 736 | 768 | 732 | 754 | +4.58% | 26,100 | 26億99万 | -14.03% |
| 03/09 | 700 | 750 | 690 | 721 | -0.41% | 49,500 | 24億8716万 | -18.25% |
| 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 | 15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | 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% |
| 01/21 | 15:30 事業譲受に関するお知らせ |
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。
