| 2026 |
| 06/05 | 144 | 147 | 143 | 143 | -0.69% | 32,000 | 26億7246万 | -5.3% |
| 06/04 | 148 | 148 | 142 | 144 | -4.64% | 159,900 | 26億9114万 | -5.26% |
| 06/03 | 154 | 160 | 147 | 151 | -4.43% | 234,700 | 28億2196万 | -1.31% |
| 06/02 | 150 | 195 | 147 | 158 | +6.04% | 1,856,300 | 29億5278万 | +2.6% |
| 06/01 | 145 | 149 | 144 | 149 | +2.76% | 18,500 | 27億8459万 | -3.25% |
| 05/29 | 142 | 145 | 140 | 145 | +2.84% | 31,400 | 27億983万 | -6.45% |
| 05/28 | 139 | 144 | 139 | 141 | +2.17% | 27,500 | 26億3508万 | -10.19% |
| 05/27 | 140 | 140 | 137 | 138 | -1.43% | 15,700 | 25億7901万 | -12.66% |
| 05/26 | 140 | 141 | 139 | 140 | 0% | 18,400 | 26億1639万 | -11.95% |
| 05/25 | 145 | 145 | 140 | 140 | -2.78% | 33,600 | 26億1639万 | -13.04% |
| 05/22 | 143 | 145 | 142 | 144 | +0.7% | 20,000 | 26億9114万 | -11.11% |
| 05/21 | （IR情報）11:00 ガス式鋲打ち機を用いた小径鋲によるデッキプレート等の仮固定工法のBCJ評定取得に関するお知らせ |
| 05/21 | 141 | 146 | 141 | 143 | +1.42% | 21,000 | 26億7246万 | -12.8% |
| 05/20 | 143 | 145 | 141 | 141 | 0% | 26,800 | 26億3508万 | -14.55% |
| 05/19 | 144 | 145 | 141 | 141 | -1.4% | 26,000 | 26億3508万 | -15.57% |
| 05/18 | 144 | 147 | 141 | 143 | -0.69% | 39,000 | 26億7246万 | -14.88% |
| 05/15 | 148 | 149 | 136 | 144 | -3.36% | 201,900 | 26億9114万 | -15.29% |
| 05/14 | 157 | 157 | 149 | 149 | -5.7% | 73,000 | 27億8459万 | -12.87% |
| 05/13 | 160 | 161 | 156 | 158 | -1.25% | 23,300 | 29億5278万 | -8.14% |
| 05/12 | 158 | 160 | 154 | 160 | +1.27% | 45,800 | 29億9016万 | -7.51% |
| 05/11 | 163 | 163 | 158 | 158 | -3.07% | 54,300 | 29億5278万 | -9.2% |
| 05/08 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | 166 | 170 | 163 | 163 | -1.81% | 25,100 | 30億4623万 | -6.32% |
| 05/07 | 170 | 170 | 161 | 166 | -2.35% | 74,700 | 31億229万 | -5.14% |
| 05/01 | 169 | 172 | 169 | 170 | 0% | 10,300 | 31億7705万 | -2.86% |
| 04/30 | 170 | 170 | 169 | 170 | -0.58% | 6,900 | 31億7705万 | -3.41% |
| 04/28 | 169 | 172 | 168 | 171 | +0.59% | 9,400 | 31億9574万 | -2.84% |
| 04/27 | 171 | 171 | 169 | 170 | -1.16% | 25,600 | 31億7705万 | -3.41% |
| 04/24 | 172 | 174 | 170 | 172 | -0.58% | 36,500 | 32億1442万 | -2.82% |
| 04/23 | 172 | 173 | 172 | 173 | 0% | 5,000 | 32億3311万 | -2.26% |
| 04/22 | 174 | 176 | 173 | 173 | 0% | 16,200 | 32億3311万 | -2.26% |
| 04/21 | 175 | 176 | 173 | 173 | -0.57% | 8,900 | 32億3311万 | -2.26% |
| 04/20 | 175 | 175 | 173 | 174 | -0.57% | 25,400 | 32億5180万 | -2.25% |
| 04/17 | 175 | 175 | 174 | 175 | 0% | 5,200 | 32億7049万 | -1.69% |
| 04/16 | 174 | 177 | 173 | 175 | 0% | 10,700 | 32億7049万 | -1.69% |
| 04/15 | 174 | 176 | 174 | 175 | +1.16% | 12,500 | 32億7049万 | -1.69% |
| 04/14 | 179 | 179 | 173 | 173 | -2.81% | 62,100 | 32億3311万 | -3.35% |
| 04/13 | 179 | 179 | 178 | 178 | -0.56% | 6,300 | 33億2656万 | -0.56% |
| 04/10 | 179 | 181 | 178 | 179 | -0.56% | 10,600 | 33億4524万 | 0% |
| 04/09 | 181 | 181 | 180 | 180 | 0% | 3,400 | 33億6393万 | +0.56% |
| 04/08 | 181 | 181 | 180 | 180 | 0% | 4,300 | 33億6393万 | +1.12% |
| 04/07 | 181 | 181 | 178 | 180 | -0.55% | 5,100 | 33億6393万 | +0.56% |
| 04/06 | 177 | 182 | 177 | 181 | +2.26% | 16,400 | 33億8262万 | +1.12% |
| 04/03 | 177 | 180 | 177 | 177 | -0.56% | 6,900 | 33億787万 | -1.12% |
| 04/02 | 177 | 180 | 176 | 178 | +0.56% | 9,100 | 33億2656万 | -1.11% |
| 04/01 | 177 | 178 | 177 | 177 | 0% | 4,700 | 33億787万 | -1.67% |
| 03/31 | 177 | 178 | 176 | 177 | 0% | 3,300 | 33億787万 | -2.21% |
| 03/30 | 176 | 177 | 175 | 177 | 0% | 11,500 | 33億787万 | -2.21% |
| 03/27 | 178 | 178 | 176 | 177 | -0.56% | 3,900 | 33億787万 | -2.75% |
| 03/26 | （IR情報）15:30 支配株主等に関する事項について |
| 03/26 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 03/26 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 03/26 | 177 | 178 | 176 | 178 | -0.56% | 11,800 | 33億2656万 | -2.2% |
| 03/25 | 178 | 179 | 177 | 179 | +1.13% | 11,700 | 33億4524万 | -2.19% |
| 03/24 | 176 | 178 | 176 | 177 | +1.14% | 4,200 | 33億787万 | -3.28% |
| 03/23 | 180 | 180 | 175 | 175 | -2.78% | 37,400 | 32億7049万 | -4.89% |
| 03/19 | 180 | 181 | 178 | 180 | 0% | 17,900 | 33億6393万 | -2.7% |
| 03/18 | 181 | 181 | 180 | 180 | 0% | 5,200 | 33億6393万 | -2.7% |
| 03/17 | 182 | 183 | 180 | 180 | -0.55% | 10,400 | 33億6393万 | -2.7% |
| 03/16 | 179 | 182 | 179 | 181 | -1.63% | 25,900 | 33億8262万 | -2.69% |
| 03/13 | 178 | 184 | 177 | 184 | +2.79% | 41,300 | 34億3869万 | -1.08% |
| 03/12 | 179 | 180 | 177 | 179 | 0% | 19,600 | 33億4524万 | -4.28% |
| 03/11 | 177 | 179 | 177 | 179 | +1.13% | 10,400 | 33億4524万 | -4.28% |
| 03/10 | 175 | 180 | 175 | 177 | +1.14% | 20,900 | 33億787万 | -5.85% |
| 03/09 | 178 | 178 | 173 | 175 | -2.78% | 47,200 | 32億7049万 | -6.91% |
| 03/06 | 178 | 180 | 176 | 180 | +1.12% | 14,100 | 33億6393万 | -4.76% |
| 03/05 | 179 | 180 | 176 | 178 | +2.3% | 22,900 | 33億2656万 | -5.82% |
| 03/04 | 177 | 179 | 172 | 174 | -6.95% | 227,600 | 32億5180万 | -7.94% |
| 03/03 | 188 | 189 | 187 | 187 | -1.06% | 32,100 | 34億9475万 | -1.58% |
| 03/02 | 189 | 189 | 188 | 189 | -0.53% | 16,000 | 35億3213万 | -0.53% |
| 02/27 | 189 | 190 | 188 | 190 | +0.53% | 8,200 | 35億5082万 | 0% |
| 02/26 | 189 | 189 | 188 | 189 | 0% | 9,400 | 35億3213万 | -0.53% |
| 02/25 | 190 | 190 | 188 | 189 | 0% | 17,500 | 35億3213万 | -1.05% |
| 02/24 | 190 | 190 | 189 | 189 | 0% | 22,700 | 35億3213万 | -1.05% |
| 02/20 | 189 | 190 | 189 | 189 | -0.53% | 7,100 | 35億3213万 | -1.05% |
| 02/19 | 189 | 190 | 189 | 190 | +0.53% | 6,600 | 35億5082万 | -0.52% |
| 02/18 | 191 | 191 | 189 | 189 | -0.53% | 28,800 | 35億3213万 | -1.05% |
| 02/17 | 190 | 192 | 190 | 190 | -1.55% | 49,200 | 35億5082万 | -0.52% |
| 02/16 | 192 | 193 | 192 | 193 | +1.58% | 29,700 | 36億688万 | +1.05% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 通期業績予想と実績値の差異に関するお知らせ |
| 02/13 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/13 | 192 | 193 | 190 | 190 | -1.55% | 23,400 | 35億5082万 | -0.52% |
| 02/12 | 193 | 193 | 192 | 193 | +0.52% | 25,700 | 36億688万 | +1.05% |
| 02/10 | 190 | 192 | 190 | 192 | +0.52% | 15,500 | 35億8819万 | +0.52% |
| 02/09 | 194 | 195 | 189 | 191 | -0.52% | 54,000 | 35億6951万 | 0% |
| 02/06 | 194 | 196 | 191 | 192 | 0% | 61,700 | 35億8819万 | +0.52% |
| 02/05 | 194 | 197 | 191 | 192 | +0.52% | 94,700 | 35億8819万 | +0.52% |
| 02/04 | 190 | 192 | 189 | 191 | +0.53% | 29,000 | 35億6951万 | 0% |
| 02/03 | 190 | 190 | 189 | 190 | +0.53% | 7,500 | 35億5082万 | -0.52% |
| 02/02 | 190 | 190 | 189 | 189 | -0.53% | 12,700 | 35億3213万 | -1.05% |
| 01/30 | 190 | 190 | 189 | 190 | +0.53% | 9,700 | 35億5082万 | -1.04% |
| 01/29 | 190 | 190 | 189 | 189 | 0% | 14,500 | 35億3213万 | -1.56% |
| 01/28 | 190 | 191 | 189 | 189 | -1.05% | 9,000 | 35億3213万 | -1.56% |
| 01/27 | 190 | 191 | 189 | 191 | +0.53% | 7,000 | 35億6951万 | -1.04% |
| 01/26 | 191 | 191 | 189 | 190 | -0.52% | 21,400 | 35億5082万 | -1.55% |
| 01/23 | 191 | 192 | 190 | 191 | -0.52% | 8,500 | 35億6951万 | -1.04% |
| 01/22 | 191 | 192 | 190 | 192 | 0% | 14,100 | 35億8819万 | -1.03% |
| 01/21 | 191 | 192 | 190 | 192 | +0.52% | 22,800 | 35億8819万 | -1.03% |
| 01/20 | 192 | 193 | 191 | 191 | -0.52% | 12,300 | 35億6951万 | -1.55% |
| 01/19 | 192 | 193 | 191 | 192 | 0% | 23,700 | 35億8819万 | -1.03% |
| 01/16 | 192 | 192 | 190 | 192 | 0% | 47,100 | 35億8819万 | -1.03% |
| 01/15 | 193 | 193 | 191 | 192 | -0.52% | 41,600 | 35億8819万 | -1.54% |
| 01/14 | 191 | 193 | 190 | 193 | +1.58% | 36,100 | 36億688万 | -1.03% |
| 01/13 | 190 | 191 | 190 | 190 | -0.52% | 24,100 | 35億5082万 | -2.56% |
| 01/09 | 191 | 191 | 189 | 191 | +0.53% | 25,400 | 35億6951万 | -2.05% |
| 01/08 | 190 | 192 | 190 | 190 | 0% | 14,600 | 35億5082万 | -3.06% |
| 01/07 | 190 | 192 | 189 | 190 | -0.52% | 16,900 | 35億5082万 | -3.06% |
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。
