| 2026 |
| 04/16 | 646 | 648 | 641 | 641 | -0.77% | 700 | 41億240万 | +1.91% |
| 04/15 | 641 | 646 | 641 | 646 | +2.38% | 1,400 | 41億3440万 | +2.54% |
| 04/14 | 632 | 635 | 629 | 631 | -0.94% | 1,100 | 40億3840万 | +0.16% |
| 04/13 | 639 | 645 | 637 | 637 | -0.62% | 900 | 40億7680万 | +1.27% |
| 04/10 | 642 | 648 | 640 | 641 | -0.77% | 2,300 | 41億240万 | +1.75% |
| 04/09 | 641 | 660 | 641 | 646 | -0.15% | 3,900 | 41億3440万 | +2.22% |
| 04/08 | 618 | 650 | 607 | 647 | +5.03% | 6,800 | 41億4080万 | +2.37% |
| 04/07 | 617 | 630 | 616 | 616 | +0.49% | 2,000 | 39億4240万 | -2.38% |
| 04/06 | 613 | 613 | 613 | 613 | -1.61% | 100 | 39億2320万 | -3.01% |
| 04/03 | 620 | 623 | 620 | 623 | +0.48% | 2,400 | 39億8720万 | -1.42% |
| 04/02 | 625 | 627 | 620 | 620 | -0.8% | 1,000 | 39億6800万 | -1.9% |
| 04/01 | （IR情報）10:30 株式会社アラキヂ工務店の株式取得（子会社化）完了に関するお知らせ |
| 04/01 | 612 | 625 | 612 | 625 | +2.12% | 1,500 | 40億 | -1.26% |
| 03/31 | 607 | 617 | 605 | 612 | -1.45% | 1,100 | 39億1680万 | -3.32% |
| 03/30 | 602 | 640 | 602 | 621 | +0.98% | 4,900 | 39億7440万 | -1.9% |
| 03/27 | 608 | 616 | 606 | 615 | +0.65% | 2,700 | 39億3600万 | -2.84% |
| 03/26 | 616 | 680 | 611 | 611 | -1.45% | 26,100 | 39億1040万 | -3.32% |
| 03/25 | 604 | 631 | 601 | 620 | +2.65% | 5,000 | 39億6800万 | -1.9% |
| 03/24 | 615 | 632 | 604 | 604 | -0.66% | 7,100 | 38億6560万 | -4.28% |
| 03/23 | 617 | 618 | 602 | 608 | -1.78% | 4,000 | 38億9120万 | -3.65% |
| 03/19 | 622 | 622 | 613 | 619 | -2.06% | 1,800 | 39億6160万 | -1.9% |
| 03/18 | （自社株買い）取締役会(2026年2月16日)での決議状況(取得期間2026年2月17日～2026年2月17日) |
| 03/18 | 617 | 632 | 617 | 632 | -0.47% | 9,500 | 40億4480万 | +0.48% |
| 03/17 | 648 | 648 | 630 | 635 | -1.85% | 2,500 | 40億6400万 | +1.44% |
| 03/16 | 645 | 647 | 630 | 647 | +0.31% | 4,500 | 41億4080万 | +3.85% |
| 03/13 | 670 | 670 | 645 | 645 | -2.27% | 2,900 | 41億2800万 | +4.2% |
| 03/12 | 660 | 680 | 658 | 660 | -0.6% | 8,100 | 42億2400万 | +7.14% |
| 03/11 | 662 | 669 | 649 | 664 | +1.22% | 4,300 | 42億4960万 | +8.67% |
| 03/10 | 636 | 665 | 630 | 656 | +6.49% | 8,500 | 41億9840万 | +8.07% |
| 03/09 | 625 | 647 | 612 | 616 | -7.37% | 12,000 | 39億4240万 | +2.16% |
| 03/06 | 664 | 682 | 654 | 665 | -2.78% | 10,400 | 42億5600万 | +10.83% |
| 03/05 | 670 | 689 | 646 | 684 | +6.88% | 23,500 | 43億7760万 | +14.77% |
| 03/04 | 611 | 641 | 590 | 640 | +3.23% | 16,400 | 40億9600万 | +8.29% |
| 03/03 | 635 | 644 | 614 | 620 | -3.73% | 11,000 | 39億6800万 | +5.44% |
| 03/02 | 620 | 646 | 612 | 644 | +3.04% | 7,800 | 41億2160万 | +10.09% |
| 02/27 | 620 | 630 | 611 | 625 | +0.64% | 15,100 | 40億 | +7.39% |
| 02/26 | 628 | 631 | 620 | 621 | -1.27% | 8,200 | 39億7440万 | +7.25% |
| 02/25 | 621 | 632 | 621 | 629 | +0.96% | 7,900 | 40億2560万 | +9.2% |
| 02/24 | 619 | 630 | 610 | 623 | -0.95% | 29,600 | 39億8720万 | +8.73% |
| 02/20 | 582 | 646 | 579 | 629 | +4.49% | 64,600 | 40億2560万 | +10.16% |
| 02/19 | 606 | 608 | 602 | 602 | -0.66% | 6,400 | 38億5280万 | +5.99% |
| 02/18 | 605 | 607 | 599 | 606 | -0.16% | 21,600 | 38億7840万 | +6.88% |
| 02/17 | （IR情報）9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/17 | 618 | 618 | 600 | 607 | +1.85% | 20,800 | 38億8480万 | +7.43% |
| 02/16 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/16 | 599 | 600 | 591 | 596 | -0.5% | 20,500 | 38億1440万 | +5.86% |
| 02/13 | 618 | 618 | 585 | 599 | -1.48% | 21,100 | 38億3360万 | +6.77% |
| 02/12 | 619 | 620 | 581 | 608 | +6.67% | 20,200 | 38億9120万 | +8.77% |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 558 | 570 | 558 | 570 | +1.6% | 8,800 | 36億4800万 | +2.33% |
| 02/09 | 557 | 574 | 547 | 561 | +0.72% | 12,400 | 35億9040万 | +0.9% |
| 02/06 | 555 | 557 | 554 | 557 | +0.72% | 4,300 | 35億6480万 | +0.18% |
| 02/05 | 554 | 559 | 553 | 553 | -0.54% | 3,500 | 35億3920万 | -0.36% |
| 02/04 | 555 | 556 | 545 | 556 | +0.18% | 11,300 | 35億5840万 | +0.18% |
| 02/03 | 560 | 560 | 553 | 555 | 0% | 2,500 | 35億5200万 | +0.18% |
| 02/02 | 559 | 559 | 553 | 555 | +0.36% | 700 | 35億5200万 | +0.18% |
| 01/30 | 553 | 556 | 553 | 553 | -0.18% | 1,600 | 35億3920万 | 0% |
| 01/29 | 554 | 555 | 553 | 554 | 0% | 1,800 | 35億4560万 | +0.18% |
| 01/28 | 554 | 554 | 554 | 554 | 0% | 4,400 | 35億4560万 | +0.36% |
| 01/27 | 554 | 554 | 553 | 554 | -1.07% | 2,400 | 35億4560万 | +0.36% |
| 01/26 | 560 | 560 | 557 | 560 | 0% | 700 | 35億8400万 | +1.45% |
| 01/23 | 560 | 560 | 557 | 560 | +1.08% | 3,300 | 35億8400万 | +1.63% |
| 01/22 | 555 | 555 | 552 | 554 | +0.36% | 1,700 | 35億4560万 | +0.54% |
| 01/21 | 557 | 557 | 551 | 552 | -0.9% | 3,900 | 35億3280万 | +0.18% |
| 01/20 | 561 | 561 | 557 | 557 | -0.71% | 300 | 35億6480万 | +1.27% |
| 01/19 | 563 | 563 | 560 | 561 | 0% | 4,900 | 35億9040万 | +2.19% |
| 01/16 | 560 | 561 | 560 | 561 | +0.18% | 800 | 35億9040万 | +2.37% |
| 01/15 | 563 | 563 | 558 | 560 | -0.53% | 17,800 | 35億8400万 | +2.38% |
| 01/14 | 560 | 564 | 553 | 563 | +0.54% | 5,800 | 36億320万 | +3.11% |
| 01/13 | 558 | 560 | 558 | 560 | +0.36% | 4,000 | 35億8400万 | +2.75% |
| 01/09 | 556 | 562 | 556 | 558 | +0.18% | 4,000 | 35億7120万 | +2.57% |
| 01/08 | 551 | 558 | 551 | 557 | +1.27% | 6,200 | 35億6480万 | +2.58% |
| 01/07 | 552 | 553 | 549 | 550 | -0.36% | 5,300 | 35億2000万 | +1.29% |
| 01/06 | 555 | 555 | 543 | 552 | +0.55% | 2,500 | 35億3280万 | +1.85% |
| 01/05 | 546 | 552 | 546 | 549 | -0.36% | 3,600 | 35億1360万 | +1.48% |
| 2025 |
| 12/30 | 543 | 551 | 539 | 551 | +1.66% | 3,000 | 35億2640万 | +1.85% |
| 12/29 | 541 | 555 | 540 | 542 | +0.37% | 2,800 | 34億6880万 | +0.37% |
| 12/26 | 540 | 541 | 540 | 540 | -0.55% | 600 | 34億5600万 | 0% |
| 12/25 | 540 | 544 | 536 | 543 | -0.18% | 2,600 | 34億7520万 | +0.56% |
| 12/24 | 540 | 548 | 538 | 544 | +0.74% | 11,700 | 34億8160万 | +0.74% |
| 12/23 | 541 | 541 | 540 | 540 | 0% | 400 | 34億5600万 | 0% |
| 12/22 | 542 | 542 | 540 | 540 | -1.1% | 2,000 | 34億5600万 | 0% |
| 12/19 | 543 | 551 | 541 | 546 | -0.18% | 3,100 | 34億9440万 | +1.11% |
| 12/18 | 550 | 550 | 546 | 547 | -0.55% | 1,500 | 35億80万 | +1.3% |
| 12/17 | 548 | 550 | 546 | 550 | +0.55% | 5,900 | 35億2000万 | +1.85% |
| 12/16 | 547 | 549 | 545 | 547 | 0% | 1,400 | 35億80万 | +1.3% |
| 12/15 | 550 | 550 | 544 | 547 | 0% | 14,000 | 35億80万 | +1.48% |
| 12/12 | 550 | 550 | 540 | 547 | +0.55% | 7,400 | 35億80万 | +1.48% |
| 12/11 | 536 | 544 | 536 | 544 | +2.26% | 2,500 | 34億8160万 | +0.93% |
| 12/10 | 531 | 537 | 531 | 532 | +0.19% | 1,100 | 34億480万 | -1.3% |
| 12/09 | 530 | 537 | 527 | 531 | -0.56% | 4,000 | 33億9840万 | -1.67% |
| 12/08 | 531 | 534 | 530 | 534 | +0.19% | 700 | 34億1760万 | -0.93% |
| 12/05 | 539 | 539 | 519 | 533 | -0.93% | 11,100 | 34億1120万 | -1.11% |
| 12/04 | 538 | 538 | 538 | 538 | -0.37% | 400 | 34億4320万 | -0.19% |
| 12/03 | 540 | 540 | 540 | 540 | 0% | 500 | 34億5600万 | +0.37% |
| 12/02 | 537 | 542 | 537 | 540 | +0.19% | 2,100 | 34億5600万 | +0.37% |
| 12/01 | 538 | 539 | 535 | 539 | +0.19% | 1,000 | 34億4960万 | +0.37% |
| 11/28 | 540 | 540 | 535 | 538 | +0.94% | 4,400 | 34億4320万 | +0.37% |
| 11/27 | 534 | 534 | 533 | 533 | -0.19% | 1,700 | 34億1120万 | -0.56% |
| 11/26 | 534 | 534 | 534 | 534 | 0% | 300 | 34億1760万 | -0.19% |
| 11/25 | 538 | 540 | 532 | 534 | -0.74% | 2,700 | 34億1760万 | 0% |
| 11/21 | 538 | 538 | 538 | 538 | -0.19% | 300 | 34億4320万 | +0.94% |
| 11/20 | 547 | 547 | 539 | 539 | +0.37% | 2,600 | 34億4960万 | +1.32% |
| 11/19 | 540 | 541 | 537 | 537 | -0.56% | 300 | 34億3680万 | +1.13% |
| 11/18 | 542 | 542 | 535 | 540 | 0% | 1,700 | 34億5600万 | +1.89% |
| 11/11 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
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。
