| 2026 |
| 03/06 | 1,652 | 1,708 | 1,638 | 1,691 | +1.14% | 536,200 | 3023億2374万 | +2.98% |
| 03/05 | 1,662 | 1,689 | 1,654 | 1,672 | +2.01% | 700,000 | 2989億2684万 | +1.89% |
| 03/04 | 1,642 | 1,655 | 1,621 | 1,639 | -0.12% | 687,000 | 2930億2697万 | -0.06% |
| 03/03 | 1,668 | 1,673 | 1,637 | 1,641 | -2.44% | 561,500 | 2933億8454万 | +0.06% |
| 03/02 | 1,663 | 1,706 | 1,633 | 1,682 | +3.64% | 1,101,200 | 3007億1468万 | +2.5% |
| 03/02 | （IR情報）9:00 長岡営業所、大分営業所開設に関するお知らせ |
| 02/27 | 1,634 | 1,639 | 1,590 | 1,623 | -0.12% | 704,000 | 2901億6643万 | -1.1% |
| 02/26 | 1,645 | 1,652 | 1,617 | 1,625 | +0.12% | 852,900 | 2905億2400万 | -1.1% |
| 02/25 | 1,626 | 1,643 | 1,619 | 1,623 | -1.16% | 705,100 | 2901億6643万 | -1.4% |
| 02/24 | 1,630 | 1,650 | 1,621 | 1,642 | +0.67% | 451,600 | 2935億6332万 | -0.36% |
| 02/20 | 1,660 | 1,660 | 1,622 | 1,631 | -2.39% | 491,100 | 2915億9670万 | -1.03% |
| 02/19 | 1,712 | 1,712 | 1,658 | 1,671 | +3.92% | 713,200 | 2987億4806万 | +1.15% |
| 02/18 | 1,616 | 1,617 | 1,578 | 1,608 | -0.92% | 535,300 | 2874億8467万 | -2.78% |
| 02/17 | 1,609 | 1,640 | 1,595 | 1,623 | +1.06% | 508,100 | 2901億6643万 | -2.29% |
| 02/16 | （5%ルール）Grandeur Peak Global Advisors, LLC（5.04%） |
| 02/16 | 1,588 | 1,616 | 1,582 | 1,606 | +1.71% | 429,000 | 2871億2710万 | -3.6% |
| 02/13 | 1,600 | 1,618 | 1,552 | 1,579 | -2.71% | 923,200 | 2822億9993万 | -5.73% |
| 02/12 | 1,738 | 1,738 | 1,591 | 1,623 | -5.64% | 1,576,100 | 2901億6643万 | -3.57% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算補足資料 |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,687 | 1,729 | 1,683 | 1,720 | +3.68% | 859,600 | 3075億848万 | +1.84% |
| 02/09 | 1,634 | 1,659 | 1,606 | 1,659 | +2.85% | 624,200 | 2966億265万 | -1.83% |
| 02/06 | 1,630 | 1,645 | 1,602 | 1,613 | -2.12% | 514,200 | 2883億7859万 | -4.73% |
| 02/05 | 1,650 | 1,671 | 1,621 | 1,648 | +0.61% | 424,000 | 2946億3603万 | -3% |
| 02/04 | 1,649 | 1,660 | 1,620 | 1,638 | -0.67% | 1,107,100 | 2928億4819万 | -3.87% |
| 02/03 | 1,640 | 1,658 | 1,635 | 1,649 | -0.3% | 679,700 | 2948億1481万 | -3.51% |
| 02/02 | 1,643 | 1,670 | 1,643 | 1,654 | +1.72% | 594,800 | 2957億873万 | -3.56% |
| 01/30 | 1,637 | 1,641 | 1,615 | 1,626 | -1.75% | 575,000 | 2907億278万 | -5.47% |
| 01/29 | 1,648 | 1,660 | 1,618 | 1,655 | -1.61% | 856,500 | 2958億8752万 | -3.95% |
| 01/28 | 1,640 | 1,708 | 1,637 | 1,682 | +2.75% | 1,112,800 | 3007億1468万 | -2.61% |
| 01/27 | 1,637 | 1,666 | 1,635 | 1,637 | -0.06% | 336,800 | 2926億6940万 | -5.38% |
| 01/26 | 1,638 | 1,647 | 1,629 | 1,638 | -1.33% | 415,400 | 2928億4819万 | -5.59% |
| 01/23 | 1,680 | 1,689 | 1,650 | 1,660 | -1.19% | 418,300 | 2967億8144万 | -4.65% |
| 01/22 | 1,685 | 1,697 | 1,680 | 1,680 | -0.18% | 398,000 | 3003億5712万 | -3.72% |
| 01/21 | 1,680 | 1,688 | 1,672 | 1,683 | -0.88% | 442,200 | 2998億19万 | -3.66% |
| 01/20 | 1,681 | 1,723 | 1,681 | 1,698 | +1.07% | 732,100 | 3024億7221万 | -3.03% |
| 01/19 | （IR情報）15:30 海外子会社の設立手続き開始に関するお知らせ |
| 01/19 | （IR情報）15:30 有限会社ナカ・エレベータの株式取得（子会社化）に関するお知らせ |
| 01/19 | 1,660 | 1,686 | 1,651 | 1,680 | +1.82% | 579,700 | 2992億6579万 | -4.16% |
| 01/16 | 1,698 | 1,700 | 1,638 | 1,650 | -4.07% | 1,326,200 | 2939億2176万 | -6.09% |
| 01/15 | 1,745 | 1,747 | 1,719 | 1,720 | -0.35% | 730,500 | 3063億9116万 | -2.44% |
| 01/14 | 1,746 | 1,751 | 1,715 | 1,726 | -2.27% | 635,900 | 3074億5997万 | -2.32% |
| 01/13 | 1,770 | 1,794 | 1,757 | 1,766 | +0.86% | 758,600 | 3145億8535万 | -0.34% |
| 01/09 | 1,800 | 1,814 | 1,720 | 1,751 | -4.53% | 1,109,200 | 3119億1333万 | -1.35% |
| 01/08 | 1,795 | 1,850 | 1,781 | 1,834 | +3.03% | 775,000 | 3266億9848万 | +3.09% |
| 01/07 | 1,768 | 1,793 | 1,756 | 1,780 | -0.11% | 522,100 | 3170億7923万 | -0.06% |
| 01/06 | 1,751 | 1,795 | 1,750 | 1,782 | +3.07% | 686,700 | 3174億3550万 | -0.28% |
| 01/05 | 1,773 | 1,778 | 1,717 | 1,729 | -0.58% | 474,600 | 3079億9437万 | -3.62% |
| 2025 |
| 12/30 | 1,756 | 1,761 | 1,739 | 1,739 | -1.42% | 400,100 | 3097億7572万 | -3.5% |
| 12/29 | 1,780 | 1,785 | 1,751 | 1,764 | -0.95% | 415,700 | 3142億2908万 | -2.49% |
| 12/26 | 1,780 | 1,790 | 1,768 | 1,781 | +0.45% | 274,100 | 3172億5736万 | -1.93% |
| 12/25 | 1,787 | 1,788 | 1,766 | 1,773 | -0.17% | 328,600 | 3158億3229万 | -2.69% |
| 12/24 | 1,777 | 1,789 | 1,767 | 1,776 | -0.34% | 390,500 | 3163億6669万 | -2.79% |
| 12/23 | 1,733 | 1,784 | 1,726 | 1,782 | +4.58% | 633,800 | 3174億3550万 | -2.52% |
| 12/22 | 1,770 | 1,777 | 1,696 | 1,704 | -2.96% | 676,200 | 3035億4101万 | -6.94% |
| 12/19 | 1,760 | 1,785 | 1,750 | 1,756 | -0.85% | 487,700 | 3128億400万 | -4.46% |
| 12/18 | 1,762 | 1,782 | 1,750 | 1,771 | +0.74% | 661,800 | 3154億7602万 | -3.8% |
| 12/17 | （IR情報）15:30 カーリフト事業の譲受に関するお知らせ |
| 12/17 | 1,798 | 1,800 | 1,747 | 1,758 | -0.9% | 454,800 | 3131億6027万 | -4.72% |
| 12/16 | 1,783 | 1,790 | 1,752 | 1,774 | +0.62% | 534,500 | 3160億1042万 | -3.95% |
| 12/15 | 1,763 | 1,773 | 1,732 | 1,763 | +1.03% | 520,500 | 3140億5094万 | -4.65% |
| 12/12 | 1,795 | 1,795 | 1,743 | 1,745 | -1.47% | 614,000 | 3108億4452万 | -5.78% |
| 12/11 | 1,770 | 1,798 | 1,758 | 1,771 | +1.9% | 683,100 | 3154億7602万 | -4.48% |
| 12/10 | （5%ルール）KI（20.27%） |
| 12/10 | 1,816 | 1,822 | 1,713 | 1,738 | -3.66% | 694,700 | 3095億9758万 | -6.46% |
| 12/09 | 1,802 | 1,810 | 1,782 | 1,804 | +0.89% | 453,000 | 3213億5445万 | -3.11% |
| 12/08 | 1,808 | 1,814 | 1,771 | 1,788 | -1.16% | 788,800 | 3185億430万 | -4.03% |
| 12/05 | 1,840 | 1,852 | 1,794 | 1,809 | -2.27% | 529,300 | 3222億4512万 | -2.95% |
| 12/04 | 1,848 | 1,871 | 1,837 | 1,851 | -0.43% | 388,800 | 3297億2677万 | -0.7% |
| 12/03 | 1,874 | 1,875 | 1,836 | 1,859 | +0.6% | 451,200 | 3311億5184万 | -0.05% |
| 12/02 | 1,886 | 1,893 | 1,846 | 1,848 | -1.28% | 398,600 | 3291億9237万 | -0.75% |
| 12/01 | 1,922 | 1,931 | 1,872 | 1,872 | -3.6% | 445,300 | 3334億6759万 | +0.43% |
| 11/28 | 1,949 | 1,951 | 1,920 | 1,942 | -0.41% | 386,900 | 3459億3700万 | +4.13% |
| 11/27 | 1,935 | 1,964 | 1,929 | 1,950 | +0.88% | 280,800 | 3473億6208万 | +4.61% |
| 11/26 | 1,910 | 1,938 | 1,905 | 1,933 | +1.47% | 320,400 | 3443億3379万 | +3.81% |
| 11/25 | 1,987 | 1,988 | 1,901 | 1,905 | -2.46% | 445,200 | 3393億4603万 | +2.53% |
| 11/21 | 1,916 | 1,969 | 1,910 | 1,953 | +1.61% | 558,500 | 3478億9648万 | +5.4% |
| 11/20 | 1,895 | 1,953 | 1,878 | 1,922 | +1.26% | 869,600 | 3423億7431万 | +4.06% |
| 11/19 | 1,842 | 1,930 | 1,832 | 1,898 | +4.69% | 760,400 | 3380億9909万 | +3.04% |
| 11/18 | 1,828 | 1,834 | 1,799 | 1,813 | -1.79% | 432,600 | 3229億5766万 | -1.41% |
| 11/17 | 1,885 | 1,907 | 1,835 | 1,846 | -2.07% | 408,100 | 3288億3610万 | +0.27% |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期決算説明会資料 |
| 11/14 | 1,834 | 1,945 | 1,827 | 1,885 | +3.23% | 784,400 | 3357億8334万 | +2.39% |
| 11/13 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 11/13 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算補足資料 |
| 11/13 | 1,846 | 1,876 | 1,826 | 1,826 | -2.09% | 654,200 | 3252億7341万 | -0.76% |
| 11/12 | 1,833 | 1,877 | 1,833 | 1,865 | +3.04% | 459,600 | 3322億2065万 | +1.36% |
| 11/11 | 1,852 | 1,858 | 1,801 | 1,810 | -1.42% | 322,700 | 3224億2326万 | -1.52% |
| 11/10 | 1,833 | 1,842 | 1,822 | 1,836 | +0.27% | 252,400 | 3270億5475万 | -0.11% |
| 11/07 | 1,800 | 1,837 | 1,799 | 1,831 | +1.89% | 290,600 | 3261億6408万 | -0.33% |
| 11/06 | 1,858 | 1,865 | 1,797 | 1,797 | -3.59% | 431,700 | 3201億751万 | -2.23% |
| 11/05 | 1,871 | 1,875 | 1,818 | 1,864 | +0.59% | 720,800 | 3320億4252万 | +1.25% |
| 11/04 | 1,795 | 1,859 | 1,790 | 1,853 | +1.93% | 665,700 | 3300億8304万 | +0.6% |
| 10/31 | 1,821 | 1,829 | 1,797 | 1,818 | +0.78% | 461,200 | 3238億4833万 | -1.57% |
| 10/30 | 1,842 | 1,854 | 1,800 | 1,804 | -1.1% | 1,535,200 | 3213億5445万 | -2.64% |
| 10/29 | 1,780 | 1,843 | 1,773 | 1,824 | +3.87% | 1,060,100 | 3249億1714万 | -1.88% |
| 10/28 | 1,806 | 1,840 | 1,754 | 1,756 | -8.06% | 1,085,900 | 3128億400万 | -5.84% |
| 10/27 | 1,895 | 1,914 | 1,889 | 1,910 | +1.33% | 351,000 | 3402億3670万 | +1.98% |
| 10/24 | 1,896 | 1,906 | 1,880 | 1,885 | -0.26% | 233,200 | 3357億8334万 | +0.48% |
| 10/23 | 1,928 | 1,932 | 1,890 | 1,890 | -1.77% | 286,900 | 3366億7401万 | +0.64% |
| 10/22 | 1,913 | 1,927 | 1,904 | 1,924 | +1.53% | 493,100 | 3427億3058万 | +2.39% |
| 10/21 | 1,873 | 1,899 | 1,870 | 1,895 | +3.38% | 428,200 | 3375億6468万 | +0.8% |
| 10/20 | 1,864 | 1,872 | 1,828 | 1,833 | +2.75% | 450,600 | 3265億2035万 | -2.5% |
| 10/17 | 1,805 | 1,813 | 1,778 | 1,784 | -0.61% | 367,700 | 3177億9176万 | -5.31% |
| 10/16 | 1,807 | 1,827 | 1,789 | 1,795 | -0.55% | 350,000 | 3197億5124万 | -5.08% |
| 10/15 | 1,846 | 1,850 | 1,802 | 1,805 | -1.37% | 540,800 | 3215億3259万 | -4.75% |
| 10/14 | 1,840 | 1,850 | 1,812 | 1,830 | -1.03% | 664,500 | 3259億8595万 | -3.63% |
| 10/10 | 1,868 | 1,875 | 1,837 | 1,849 | -0.86% | 607,900 | 3293億7050万 | -2.68% |
| 10/09 | 1,851 | 1,876 | 1,845 | 1,865 | +0.76% | 514,400 | 3322億2065万 | -1.84% |
| 10/08 | 1,841 | 1,864 | 1,837 | 1,851 | +1.37% | 373,200 | 3297億2677万 | -2.58% |
| 10/07 | 1,818 | 1,832 | 1,814 | 1,826 | +0.11% | 386,600 | 3252億7341万 | -4.2% |
| 10/01 | （IR情報）8:59 新座営業所開設に関するお知らせ |
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。
