| 2026 |
| 03/06 | 727 | 728 | 705 | 719 | +0.98% | 51,300 | 58億7796万 | +10.45% |
| 03/05 | 695 | 725 | 685 | 712 | +5.48% | 87,100 | 58億2074万 | +10.05% |
| 03/04 | 637 | 688 | 611 | 675 | +5.3% | 121,300 | 55億1826万 | +4.98% |
| 03/03 | 662 | 669 | 641 | 641 | -4.61% | 69,400 | 52億4030万 | 0% |
| 03/02 | 696 | 697 | 665 | 672 | -5.49% | 39,800 | 54億9373万 | +5% |
| 02/27 | 703 | 713 | 695 | 711 | +1.43% | 25,800 | 58億1256万 | +11.44% |
| 02/26 | 708 | 708 | 691 | 701 | -0.14% | 15,800 | 57億3081万 | +10.57% |
| 02/25 | 696 | 708 | 680 | 702 | +1.01% | 55,000 | 57億3899万 | +11.25% |
| 02/24 | 650 | 711 | 650 | 695 | +7.42% | 133,200 | 56億8176万 | +10.67% |
| 02/20 | 646 | 648 | 628 | 647 | +1.41% | 33,100 | 52億8935万 | +3.52% |
| 02/19 | 649 | 649 | 638 | 638 | -0.93% | 15,200 | 52億1577万 | +2.08% |
| 02/18 | 634 | 645 | 626 | 644 | +1.1% | 55,300 | 52億6482万 | +3.21% |
| 02/17 | 639 | 640 | 631 | 637 | +0.16% | 10,300 | 52億760万 | +2.08% |
| 02/16 | 642 | 645 | 621 | 636 | +3.92% | 41,300 | 51億9942万 | +1.92% |
| 02/13 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）16:00 トルコにおけるバイオマスガス化発電事業からの事業撤退及び特別損失の計上に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 632 | 632 | 612 | 612 | -3.16% | 17,200 | 50億322万 | -1.77% |
| 02/12 | 634 | 638 | 627 | 632 | +0.8% | 14,000 | 51億6672万 | +1.44% |
| 02/10 | 629 | 632 | 624 | 627 | +0.32% | 8,200 | 51億2585万 | +0.8% |
| 02/09 | 618 | 629 | 615 | 625 | +1.63% | 9,400 | 51億950万 | +0.64% |
| 02/06 | 622 | 622 | 615 | 615 | -1.6% | 7,400 | 50億2774万 | -0.81% |
| 02/05 | 634 | 635 | 618 | 625 | -1.57% | 14,900 | 51億950万 | +0.97% |
| 02/04 | 615 | 638 | 612 | 635 | +2.92% | 23,500 | 51億9125万 | +2.92% |
| 02/03 | 615 | 618 | 614 | 617 | +0.49% | 7,500 | 50億4409万 | +0.33% |
| 02/02 | 618 | 627 | 614 | 614 | -0.65% | 6,400 | 50億1957万 | +0.16% |
| 01/30 | 619 | 625 | 618 | 618 | -0.16% | 3,000 | 50億5227万 | +0.98% |
| 01/29 | 621 | 621 | 615 | 619 | -0.32% | 5,100 | 50億6044万 | +1.31% |
| 01/28 | 624 | 624 | 616 | 621 | +0.16% | 4,700 | 50億7679万 | +1.8% |
| 01/27 | 610 | 623 | 610 | 620 | +1.64% | 9,000 | 50億6862万 | +1.81% |
| 01/26 | 622 | 622 | 609 | 610 | -2.09% | 10,600 | 49億8687万 | +0.33% |
| 01/23 | 618 | 623 | 616 | 623 | +0.81% | 8,100 | 50億9314万 | +2.47% |
| 01/22 | 620 | 624 | 616 | 618 | 0% | 6,400 | 50億5227万 | +1.81% |
| 01/21 | 621 | 621 | 617 | 618 | -0.64% | 7,000 | 50億5227万 | +2.15% |
| 01/20 | 625 | 629 | 622 | 622 | -0.16% | 2,000 | 50億8497万 | +2.81% |
| 01/19 | 633 | 633 | 621 | 623 | -1.74% | 14,200 | 50億9314万 | +3.15% |
| 01/16 | 630 | 635 | 625 | 634 | +0.48% | 7,400 | 51億8307万 | +4.97% |
| 01/15 | 627 | 634 | 627 | 631 | +0.8% | 4,700 | 51億5855万 | +4.64% |
| 01/14 | 635 | 635 | 626 | 626 | -1.42% | 6,800 | 51億1767万 | +3.99% |
| 01/13 | 633 | 635 | 625 | 635 | +0.32% | 10,900 | 51億9125万 | +5.48% |
| 01/09 | 633 | 633 | 621 | 633 | 0% | 9,900 | 51億7490万 | +5.32% |
| 01/08 | 610 | 638 | 610 | 633 | +4.8% | 33,500 | 51億7490万 | +5.32% |
| 01/07 | 603 | 604 | 600 | 604 | +0.33% | 3,200 | 49億3782万 | +0.67% |
| 01/06 | 601 | 609 | 600 | 602 | -0.66% | 6,700 | 49億2147万 | +0.17% |
| 01/05 | 598 | 606 | 598 | 606 | +1.34% | 6,500 | 49億5417万 | +0.83% |
| 2025 |
| 12/30 | 593 | 605 | 590 | 598 | +1.01% | 12,300 | 48億8876万 | -0.66% |
| 12/29 | 582 | 594 | 582 | 592 | +2.07% | 13,400 | 48億3971万 | -1.66% |
| 12/26 | 579 | 585 | 578 | 580 | +0.69% | 21,600 | 47億4161万 | -3.65% |
| 12/25 | 577 | 581 | 576 | 576 | -0.69% | 22,700 | 47億891万 | -4.48% |
| 12/24 | 590 | 590 | 580 | 580 | -1.02% | 11,500 | 47億4161万 | -3.97% |
| 12/23 | 591 | 592 | 586 | 586 | -0.85% | 8,100 | 47億9066万 | -2.98% |
| 12/22 | 590 | 599 | 587 | 591 | +0.17% | 10,000 | 48億3154万 | -2.31% |
| 12/19 | （IR情報）16:00 太陽光発電所における発電停止事故に関するお知らせ |
| 12/19 | 604 | 604 | 586 | 590 | -1.17% | 15,300 | 48億2336万 | -2.48% |
| 12/18 | 600 | 604 | 594 | 597 | -1% | 5,000 | 48億8059万 | -1.16% |
| 12/17 | 590 | 606 | 590 | 603 | +1.86% | 18,900 | 49億2964万 | -0.17% |
| 12/16 | 596 | 602 | 591 | 592 | -0.67% | 9,400 | 48億3971万 | -1.82% |
| 12/15 | 589 | 599 | 589 | 596 | +1.19% | 13,500 | 48億7241万 | -1% |
| 12/12 | 589 | 598 | 588 | 589 | -1.34% | 15,700 | 48億1519万 | -2% |
| 12/11 | 609 | 609 | 592 | 597 | -1.97% | 11,500 | 48億8059万 | -0.5% |
| 12/10 | 609 | 612 | 609 | 609 | -0.65% | 18,500 | 49億7869万 | +1.67% |
| 12/09 | 608 | 615 | 608 | 613 | -0.16% | 4,300 | 50億1139万 | +2.51% |
| 12/08 | 609 | 619 | 609 | 614 | -0.16% | 5,800 | 50億1957万 | +3.02% |
| 12/05 | 618 | 619 | 609 | 615 | -0.97% | 4,900 | 50億2774万 | +3.54% |
| 12/04 | （IR情報）16:00 操業中の事業場に適用できる地下水汚染の拡大の防止技術の技術メニュー認定のお知らせ |
| 12/04 | 607 | 623 | 607 | 621 | +0.65% | 8,000 | 50億7679万 | +4.9% |
| 12/03 | 617 | 617 | 609 | 617 | 0% | 3,500 | 50億4409万 | +4.58% |
| 12/02 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 12/02 | 625 | 625 | 606 | 617 | -0.8% | 16,900 | 50億4409万 | +4.75% |
| 12/01 | 619 | 623 | 613 | 622 | -0.16% | 8,600 | 50億8497万 | +5.96% |
| 11/28 | 603 | 623 | 603 | 623 | +1.96% | 12,200 | 50億9314万 | +6.31% |
| 11/27 | 610 | 612 | 606 | 611 | -0.16% | 6,500 | 49億9504万 | +4.62% |
| 11/26 | 611 | 612 | 602 | 612 | +0.33% | 4,700 | 50億322万 | +4.97% |
| 11/25 | 599 | 612 | 595 | 610 | +1.67% | 21,100 | 49億8687万 | +4.99% |
| 11/21 | （IR情報）16:30 ロジスクエア京田辺Bの屋根上太陽光発電所の建設決定に関するお知らせ |
| 11/21 | （5%ルール）西村実（5.85%） |
| 11/21 | 589 | 605 | 586 | 600 | +0.5% | 14,000 | 49億512万 | +3.45% |
| 11/20 | 596 | 597 | 587 | 597 | +1.19% | 10,700 | 48億8059万 | +3.11% |
| 11/19 | 601 | 601 | 590 | 590 | -1.67% | 8,400 | 48億2336万 | +2.25% |
| 11/18 | 609 | 609 | 591 | 600 | 0% | 17,400 | 49億512万 | +4.17% |
| 11/17 | 585 | 606 | 585 | 600 | +2.74% | 28,300 | 49億512万 | +4.35% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期決算説明資料 |
| 11/14 | （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) |
| 11/14 | 583 | 584 | 580 | 584 | +0.17% | 7,300 | 47億7431万 | +1.74% |
| 11/13 | 578 | 588 | 578 | 583 | -0.51% | 8,200 | 47億6614万 | +1.39% |
| 11/12 | 579 | 595 | 579 | 586 | +1.56% | 14,000 | 47億9066万 | +1.91% |
| 11/11 | 577 | 582 | 575 | 577 | +0.35% | 6,200 | 47億1709万 | +0.35% |
| 11/10 | 572 | 579 | 572 | 575 | +0.88% | 18,400 | 47億74万 | 0% |
| 11/07 | 564 | 572 | 564 | 570 | +0.53% | 3,800 | 46億5986万 | -0.87% |
| 11/06 | 569 | 569 | 565 | 567 | -0.18% | 3,400 | 46億3533万 | -1.56% |
| 11/05 | 572 | 572 | 561 | 568 | -0.53% | 10,600 | 46億4351万 | -1.56% |
| 11/04 | 564 | 572 | 559 | 571 | +1.24% | 8,000 | 46億6803万 | -1.21% |
| 10/31 | 574 | 574 | 564 | 564 | -2.25% | 12,500 | 46億1081万 | -2.93% |
| 10/30 | 568 | 582 | 568 | 577 | +1.76% | 8,700 | 47億1709万 | -1.2% |
| 10/29 | 567 | 578 | 561 | 567 | -0.53% | 13,900 | 46億3533万 | -3.24% |
| 10/28 | 580 | 581 | 570 | 570 | -1.89% | 7,100 | 46億5986万 | -3.23% |
| 10/27 | 581 | 592 | 581 | 581 | +0.17% | 15,800 | 47億4979万 | -1.69% |
| 10/24 | （IR情報）16:00 非上場の親会社等の決算情報に関するお知らせ |
| 10/24 | 584 | 584 | 576 | 580 | -0.17% | 6,000 | 47億4161万 | -2.36% |
| 10/23 | 580 | 589 | 579 | 581 | +0.17% | 9,500 | 47億4979万 | -2.68% |
| 10/22 | 574 | 582 | 573 | 580 | +0.17% | 10,500 | 47億4161万 | -3.33% |
| 10/21 | 573 | 588 | 573 | 579 | +1.05% | 21,600 | 47億3344万 | -3.82% |
| 10/20 | 579 | 580 | 571 | 573 | +0.53% | 11,000 | 46億8438万 | -5.29% |
| 10/17 | 574 | 574 | 565 | 570 | -0.52% | 8,100 | 46億5986万 | -6.25% |
| 10/16 | 566 | 576 | 566 | 573 | +1.24% | 15,600 | 46億8438万 | -6.22% |
| 10/15 | 557 | 575 | 557 | 566 | +1.8% | 16,600 | 46億2716万 | -7.82% |
| 10/14 | 564 | 568 | 550 | 556 | -2.63% | 54,800 | 45億4541万 | -9.89% |
| 10/10 | 587 | 587 | 567 | 571 | -2.73% | 31,700 | 46億6803万 | -8.05% |
| 10/09 | 591 | 592 | 587 | 587 | -1.01% | 8,400 | 47億9884万 | -5.93% |
| 10/08 | 594 | 595 | 589 | 593 | 0% | 14,000 | 48億4789万 | -5.42% |
| 10/07 | 590 | 593 | 582 | 593 | +0.85% | 19,500 | 48億4789万 | -5.72% |
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。
