| 2026 |
| 04/01 | 1,863 | 1,895 | 1,848 | 1,895 | +4.81% | 84,100 | 567億5449万 | -4.1% |
| 03/31 | 1,810 | 1,839 | 1,801 | 1,808 | -1.15% | 90,600 | 541億4887万 | -9.05% |
| 03/30 | 1,800 | 1,837 | 1,780 | 1,829 | -0.6% | 144,000 | 547億7781万 | -8.6% |
| 03/27 | 1,828 | 1,858 | 1,819 | 1,840 | -0.33% | 96,900 | 551億726万 | -8.64% |
| 03/26 | 1,871 | 1,878 | 1,827 | 1,846 | -1.44% | 95,200 | 552億8696万 | -8.84% |
| 03/25 | 1,875 | 1,890 | 1,856 | 1,873 | +1.3% | 141,600 | 560億9560万 | -7.92% |
| 03/24 | 1,843 | 1,853 | 1,822 | 1,849 | +2.55% | 79,000 | 553億7681万 | -9.54% |
| 03/23 | 1,850 | 1,875 | 1,787 | 1,803 | -4.35% | 164,400 | 539億9912万 | -12.22% |
| 03/19 | 1,912 | 1,917 | 1,882 | 1,885 | -3.23% | 79,500 | 564億5499万 | -8.81% |
| 03/18 | 1,919 | 1,948 | 1,917 | 1,948 | +2.8% | 61,200 | 583億4182万 | -6.12% |
| 03/17 | （IR情報）16:00 バイナリー発電装置をはじめとした低温廃熱の活用分野における今後の事業構想について |
| 03/17 | （IR情報）16:00 第一実業株式会社からの125kWバイナリー発電装置の事業譲受ならびに米国カルネティクステクノロジーズ社タービン発電機技術導入のお知らせ |
| 03/17 | 1,890 | 1,913 | 1,880 | 1,895 | +0.37% | 78,300 | 567億5449万 | -8.85% |
| 03/16 | 1,914 | 1,914 | 1,871 | 1,888 | -1.36% | 127,900 | 565億4484万 | -9.45% |
| 03/13 | 1,880 | 1,944 | 1,872 | 1,914 | -4.2% | 238,400 | 573億2353万 | -8.38% |
| 03/12 | （IR情報）16:00 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/12 | 2,020 | 2,029 | 1,976 | 1,998 | -2.73% | 189,600 | 598億3930万 | -4.49% |
| 03/11 | 2,070 | 2,085 | 2,054 | 2,054 | +0.24% | 70,200 | 615億1647万 | -1.77% |
| 03/10 | 2,019 | 2,084 | 2,007 | 2,049 | +3.17% | 86,700 | 613億6673万 | -1.73% |
| 03/09 | 1,974 | 2,000 | 1,933 | 1,986 | -4.61% | 163,800 | 594億7990万 | -4.57% |
| 03/06 | （IR情報）16:00 連結子会社の増資および特定子会社の異動に関するお知らせ |
| 03/06 | 2,083 | 2,083 | 2,038 | 2,082 | -0.57% | 81,900 | 623億5506万 | +0.19% |
| 03/05 | 2,076 | 2,117 | 2,071 | 2,094 | +4.86% | 96,000 | 627億1446万 | +1.11% |
| 03/04 | 2,024 | 2,065 | 1,961 | 1,997 | -5.71% | 206,500 | 598億935万 | -3.29% |
| 03/03 | （自社株買い）取締役会(2025年9月26日)での決議状況(取得期間2025年10月15日～2026年4月30日) |
| 03/03 | 2,180 | 2,197 | 2,115 | 2,118 | -2.8% | 115,500 | 634億3325万 | +2.72% |
| 03/02 | 2,171 | 2,200 | 2,143 | 2,179 | -2.42% | 112,200 | 652億6017万 | +6.03% |
| 02/27 | 2,167 | 2,239 | 2,165 | 2,233 | +2.57% | 90,400 | 668億7745万 | +9.14% |
| 02/26 | 2,184 | 2,195 | 2,173 | 2,177 | +0.32% | 77,900 | 652億27万 | +7.08% |
| 02/25 | 2,177 | 2,186 | 2,157 | 2,170 | -0.18% | 88,200 | 649億9063万 | +7.32% |
| 02/24 | 2,157 | 2,187 | 2,138 | 2,174 | +1.3% | 81,500 | 651億1043万 | +8.05% |
| 02/20 | 2,152 | 2,154 | 2,117 | 2,146 | -0.19% | 58,200 | 642億7184万 | +7.14% |
| 02/19 | 2,119 | 2,151 | 2,102 | 2,150 | +1.99% | 85,800 | 643億9164万 | +7.82% |
| 02/18 | 2,099 | 2,114 | 2,079 | 2,108 | +1.44% | 76,900 | 631億3375万 | +6.25% |
| 02/17 | 2,111 | 2,114 | 2,059 | 2,078 | -1.89% | 108,100 | 622億3526万 | +5.22% |
| 02/16 | 2,116 | 2,120 | 2,100 | 2,118 | +0.43% | 102,900 | 634億3325万 | +7.73% |
| 02/13 | 2,129 | 2,131 | 2,083 | 2,109 | -0.94% | 87,700 | 631億6370万 | +7.99% |
| 02/12 | 2,075 | 2,147 | 2,075 | 2,129 | +2.8% | 116,100 | 637億6269万 | +9.69% |
| 02/10 | 2,065 | 2,079 | 2,065 | 2,071 | +0.53% | 57,400 | 620億2562万 | +7.42% |
| 02/09 | 2,083 | 2,083 | 2,046 | 2,060 | +1.33% | 75,200 | 616億9617万 | +7.46% |
| 02/06 | 2,002 | 2,033 | 1,987 | 2,033 | +1.45% | 95,900 | 608億8753万 | +6.66% |
| 02/05 | 2,005 | 2,018 | 1,993 | 2,004 | +0.91% | 61,700 | 600億1899万 | +5.7% |
| 02/04 | 1,972 | 1,992 | 1,959 | 1,986 | +0.61% | 75,500 | 594億7990万 | +5.3% |
| 02/03 | （自社株買い）取締役会(2025年9月26日)での決議状況(取得期間2025年10月15日～2026年4月30日) |
| 02/03 | 1,924 | 1,974 | 1,915 | 1,974 | +3.24% | 104,200 | 591億2051万 | +5.17% |
| 02/02 | 1,930 | 1,950 | 1,909 | 1,912 | -0.83% | 127,600 | 572億6363万 | +2.41% |
| 01/30 | 1,915 | 1,932 | 1,893 | 1,928 | +0.31% | 96,000 | 577億4282万 | +3.66% |
| 01/29 | （IR情報）16:00 当社株式等の大規模買付行為等への対応方針(買収への対応方針)の継続承認および独立委員会委員に関するお知らせ |
| 01/29 | 1,910 | 1,925 | 1,891 | 1,922 | +0.63% | 116,400 | 575億6313万 | +3.78% |
| 01/28 | 1,933 | 1,933 | 1,910 | 1,910 | -1.8% | 98,600 | 572億373万 | +3.58% |
| 01/27 | 1,920 | 1,945 | 1,901 | 1,945 | +1.94% | 98,700 | 582億5197万 | +5.94% |
| 01/26 | 1,950 | 1,950 | 1,906 | 1,908 | -2.65% | 121,800 | 571億4383万 | +4.49% |
| 01/23 | 1,948 | 1,973 | 1,944 | 1,960 | +0.93% | 124,300 | 587億121万 | +7.81% |
| 01/22 | 1,920 | 1,957 | 1,918 | 1,942 | +1.68% | 119,300 | 581億6212万 | +7.29% |
| 01/21 | 1,887 | 1,912 | 1,873 | 1,910 | +0.53% | 100,000 | 572億373万 | +5.93% |
| 01/20 | 1,931 | 1,931 | 1,900 | 1,900 | -1.35% | 105,700 | 569億424万 | +5.73% |
| 01/19 | 1,940 | 1,945 | 1,907 | 1,926 | -0.98% | 146,100 | 576億8292万 | +7.48% |
| 01/16 | 1,923 | 1,945 | 1,906 | 1,945 | +1.51% | 88,800 | 582億5197万 | +9.09% |
| 01/15 | 1,900 | 1,925 | 1,900 | 1,916 | +0.1% | 115,500 | 573億8343万 | +7.94% |
| 01/14 | 1,884 | 1,924 | 1,881 | 1,914 | +1.59% | 149,200 | 573億2353万 | +8.38% |
| 01/13 | 1,910 | 1,911 | 1,866 | 1,884 | +2.5% | 209,900 | 564億2504万 | +7.23% |
| 01/09 | 1,810 | 1,838 | 1,806 | 1,838 | +2.34% | 140,400 | 550億4736万 | +5.09% |
| 01/08 | 1,820 | 1,824 | 1,796 | 1,796 | -1.26% | 117,200 | 537億8948万 | +3.04% |
| 01/07 | （自社株買い）取締役会(2025年9月26日)での決議状況(取得期間2025年10月15日～2026年4月30日) |
| 01/07 | 1,797 | 1,835 | 1,789 | 1,819 | +1.22% | 105,500 | 544億7832万 | +4.6% |
| 01/06 | 1,790 | 1,808 | 1,788 | 1,797 | +0.39% | 84,100 | 538億1943万 | +3.63% |
| 01/05 | 1,805 | 1,816 | 1,786 | 1,790 | +0.06% | 117,300 | 536億978万 | +3.47% |
| 2025 |
| 12/30 | 1,789 | 1,801 | 1,781 | 1,789 | 0% | 80,400 | 535億7983万 | +3.77% |
| 12/29 | 1,763 | 1,789 | 1,763 | 1,789 | +1.76% | 102,100 | 535億7983万 | +4.13% |
| 12/26 | 1,750 | 1,762 | 1,748 | 1,758 | +0.46% | 70,800 | 526億5139万 | +2.63% |
| 12/25 | 1,745 | 1,756 | 1,732 | 1,750 | +0.98% | 56,000 | 524億1180万 | +2.4% |
| 12/24 | 1,735 | 1,760 | 1,726 | 1,733 | -0.29% | 89,100 | 519億265万 | +1.76% |
| 12/23 | 1,711 | 1,747 | 1,706 | 1,738 | +1.4% | 76,400 | 520億5240万 | +2.36% |
| 12/22 | （IR情報）16:00 当社株式等の大規模買付行為等への対応策(買収への対応方針)の継続に関するお知らせ |
| 12/22 | 1,740 | 1,742 | 1,714 | 1,714 | -0.92% | 83,100 | 513億3361万 | +1.18% |
| 12/19 | 1,711 | 1,733 | 1,709 | 1,730 | +1.23% | 84,700 | 518億1280万 | +2.31% |
| 12/18 | 1,691 | 1,716 | 1,678 | 1,709 | +0.77% | 127,300 | 511億8386万 | +1.3% |
| 12/17 | 1,717 | 1,718 | 1,695 | 1,696 | -1.11% | 132,200 | 507億9452万 | +0.71% |
| 12/16 | 1,760 | 1,760 | 1,708 | 1,715 | -2.78% | 257,900 | 513億6356万 | +2.02% |
| 12/15 | 1,750 | 1,778 | 1,738 | 1,764 | +0.51% | 280,500 | 528億3109万 | +5.25% |
| 12/12 | （IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ |
| 12/12 | 1,834 | 1,838 | 1,701 | 1,755 | +0.06% | 688,300 | 525億6154万 | +5.03% |
| 12/11 | （自社株買い）取締役会(2025年9月26日)での決議状況(取得期間2025年10月15日～2026年4月30日) |
| 12/11 | （IR情報）16:00 2025年10月期決算短信〔日本基準〕(連結) |
| 12/11 | （IR情報）16:00 新中期経営計画(2026年10月期～2028年10月期)の策定並びに配当方針変更に関するお知らせ |
| 12/11 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 12/11 | 1,784 | 1,793 | 1,740 | 1,754 | -1.07% | 273,400 | 525億3159万 | +5.35% |
| 12/10 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/10 | 1,740 | 1,789 | 1,723 | 1,773 | +3.32% | 253,200 | 531億64万 | +6.94% |
| 12/09 | 1,740 | 1,757 | 1,709 | 1,716 | -1.15% | 135,600 | 513億9351万 | +3.81% |
| 12/08 | 1,685 | 1,736 | 1,684 | 1,736 | +3.09% | 218,600 | 519億9250万 | +5.34% |
| 12/05 | 1,691 | 1,709 | 1,684 | 1,684 | -1.17% | 89,400 | 504億3512万 | +2.56% |
| 12/04 | 1,685 | 1,708 | 1,681 | 1,704 | +1.13% | 100,600 | 510億3411万 | +3.9% |
| 12/03 | 1,672 | 1,694 | 1,668 | 1,685 | +0.84% | 98,300 | 504億6507万 | +2.81% |
| 12/02 | 1,699 | 1,708 | 1,660 | 1,671 | -1.76% | 124,500 | 500億4578万 | +2.01% |
| 12/01 | 1,698 | 1,723 | 1,679 | 1,701 | +0.18% | 238,000 | 509億4426万 | +3.85% |
| 11/28 | 1,690 | 1,699 | 1,682 | 1,698 | +0.47% | 118,800 | 508億5442万 | +3.79% |
| 11/27 | 1,660 | 1,690 | 1,657 | 1,690 | +1.87% | 231,000 | 506億1482万 | +3.49% |
| 11/26 | 1,650 | 1,659 | 1,646 | 1,659 | +1.53% | 59,500 | 496億8638万 | +1.78% |
| 11/25 | 1,661 | 1,662 | 1,627 | 1,634 | -2.16% | 78,000 | 489億3764万 | +0.31% |
| 11/21 | 1,627 | 1,670 | 1,623 | 1,670 | +1.89% | 176,800 | 500億1583万 | +2.58% |
| 11/20 | 1,618 | 1,644 | 1,615 | 1,639 | +2.31% | 115,500 | 490億8739万 | +0.86% |
| 11/19 | 1,605 | 1,622 | 1,595 | 1,602 | -0.31% | 64,700 | 479億7925万 | -1.35% |
| 11/18 | 1,632 | 1,634 | 1,606 | 1,607 | -1.53% | 63,000 | 481億2900万 | -1.05% |
| 11/17 | 1,659 | 1,668 | 1,629 | 1,632 | -1.15% | 98,600 | 488億7774万 | +0.49% |
| 11/14 | （自社株買い）取締役会(2025年9月26日)での決議状況(取得期間2025年10月15日～2026年4月30日) |
| 11/14 | 1,624 | 1,653 | 1,618 | 1,651 | +1.85% | 160,500 | 494億4678万 | +1.6% |
| 11/13 | 1,640 | 1,646 | 1,621 | 1,621 | -1.16% | 80,000 | 485億4830万 | -0.18% |
| 11/12 | 1,620 | 1,643 | 1,614 | 1,640 | +1.55% | 118,800 | 491億1734万 | +0.92% |
| 11/11 | 1,603 | 1,619 | 1,591 | 1,615 | +0.5% | 96,000 | 483億6860万 | -0.68% |
| 11/10 | 1,622 | 1,632 | 1,607 | 1,607 | -0.92% | 112,700 | 481億2900万 | -1.23% |
| 11/07 | 1,609 | 1,622 | 1,592 | 1,622 | +0.81% | 85,900 | 485億7825万 | -0.37% |
| 11/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 11/06 | 1,591 | 1,623 | 1,586 | 1,609 | +1.19% | 85,600 | 481億8890万 | -1.17% |
| 11/05 | 1,608 | 1,637 | 1,572 | 1,590 | -2.99% | 195,300 | 476億1986万 | -2.51% |
| 11/04 | 1,589 | 1,653 | 1,585 | 1,639 | +3.34% | 685,600 | 490億8739万 | +0.18% |
| 10/31 | 1,597 | 1,599 | 1,564 | 1,586 | -1.25% | 166,600 | 475億6万 | -3.29% |
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。
