| 2026 |
| 06/03 | 460 | 463 | 458 | 458 | -1.08% | 10,000 | 84億8800万 | -2.55% |
| 06/02 | 462 | 463 | 460 | 463 | +0.22% | 15,000 | 85億8067万 | -1.7% |
| 06/01 | 465 | 468 | 461 | 462 | -1.07% | 24,100 | 85億6213万 | -2.12% |
| 05/29 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/29 | 464 | 467 | 463 | 467 | +0.43% | 9,400 | 86億5480万 | -1.27% |
| 05/28 | 465 | 467 | 465 | 465 | +0.22% | 7,500 | 86億1773万 | -1.69% |
| 05/27 | 468 | 468 | 462 | 464 | -0.22% | 15,800 | 85億9920万 | -2.11% |
| 05/26 | 467 | 469 | 463 | 465 | -0.85% | 20,500 | 86億1773万 | -1.9% |
| 05/25 | 472 | 472 | 468 | 469 | -0.85% | 5,700 | 86億9186万 | -1.05% |
| 05/22 | 472 | 473 | 469 | 473 | +0.42% | 10,000 | 87億6599万 | -0.42% |
| 05/21 | （IR情報）17:00 2026年3月期決算説明資料 |
| 05/21 | 470 | 471 | 467 | 471 | +0.64% | 8,300 | 87億2893万 | -0.63% |
| 05/20 | 471 | 472 | 465 | 468 | -0.64% | 20,800 | 86億7333万 | -1.47% |
| 05/19 | 475 | 475 | 470 | 471 | -0.42% | 14,500 | 87億2893万 | -0.84% |
| 05/18 | 475 | 475 | 470 | 473 | -0.21% | 12,900 | 87億6599万 | -0.42% |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 469 | 475 | 466 | 474 | +1.07% | 16,200 | 87億8453万 | -0.21% |
| 05/14 | （IR情報）13:30 配当政策の変更及び創業50周年記念配当に関するお知らせ |
| 05/14 | 472 | 485 | 468 | 469 | +0.43% | 58,500 | 86億9186万 | -1.26% |
| 05/13 | 471 | 472 | 467 | 467 | -0.85% | 39,300 | 86億5480万 | -1.68% |
| 05/12 | 470 | 471 | 469 | 471 | 0% | 19,800 | 87億2893万 | -0.84% |
| 05/11 | 473 | 474 | 471 | 471 | -0.42% | 13,600 | 87億2893万 | -0.84% |
| 05/08 | 475 | 477 | 472 | 473 | -0.63% | 18,800 | 87億6599万 | -0.42% |
| 05/07 | 472 | 476 | 472 | 476 | +1.06% | 6,300 | 88億2159万 | 0% |
| 05/01 | 473 | 475 | 471 | 471 | -0.42% | 5,400 | 87億2893万 | -1.05% |
| 04/30 | 479 | 479 | 473 | 473 | -1.25% | 7,000 | 87億6599万 | -0.84% |
| 04/28 | 475 | 481 | 474 | 479 | +0.42% | 10,000 | 88億7719万 | +0.21% |
| 04/27 | 482 | 482 | 477 | 477 | -1.04% | 4,300 | 88億4013万 | -0.42% |
| 04/24 | 488 | 488 | 482 | 482 | -0.21% | 6,000 | 89億3279万 | +0.42% |
| 04/23 | 487 | 488 | 481 | 483 | -0.82% | 9,700 | 89億5132万 | +0.63% |
| 04/22 | 482 | 487 | 482 | 487 | +0.83% | 16,700 | 90億2545万 | +1.25% |
| 04/21 | 480 | 484 | 478 | 483 | +0.63% | 11,300 | 89億5132万 | +0.42% |
| 04/20 | 476 | 480 | 475 | 480 | +1.27% | 12,200 | 88億9572万 | -0.41% |
| 04/17 | 472 | 476 | 472 | 474 | +0.42% | 6,500 | 87億8453万 | -1.86% |
| 04/16 | 472 | 475 | 470 | 472 | +0.21% | 11,000 | 87億4746万 | -2.48% |
| 04/15 | 476 | 476 | 469 | 471 | -0.84% | 24,400 | 87億2893万 | -2.89% |
| 04/14 | 472 | 475 | 472 | 475 | +0.85% | 12,200 | 88億306万 | -2.26% |
| 04/13 | 476 | 476 | 471 | 471 | -0.84% | 5,500 | 87億2893万 | -3.29% |
| 04/10 | 477 | 477 | 475 | 475 | -0.21% | 5,400 | 88億306万 | -2.66% |
| 04/09 | 477 | 479 | 476 | 476 | -0.21% | 6,800 | 88億2159万 | -2.66% |
| 04/08 | 475 | 479 | 475 | 477 | +0.85% | 12,100 | 88億4013万 | -2.45% |
| 04/07 | 469 | 473 | 469 | 473 | +0.42% | 7,400 | 87億6599万 | -3.47% |
| 04/06 | 472 | 474 | 468 | 471 | -0.21% | 15,800 | 87億2893万 | -4.07% |
| 04/03 | 474 | 476 | 472 | 472 | 0% | 10,000 | 87億4746万 | -4.07% |
| 04/02 | 476 | 476 | 472 | 472 | 0% | 10,300 | 87億4746万 | -4.26% |
| 04/01 | 473 | 478 | 471 | 472 | +0.21% | 11,600 | 87億4746万 | -4.45% |
| 03/31 | 477 | 478 | 471 | 471 | -1.05% | 22,100 | 87億2893万 | -4.85% |
| 03/30 | 458 | 480 | 458 | 476 | -3.84% | 44,000 | 88億2159万 | -4.03% |
| 03/27 | 495 | 495 | 491 | 495 | 0% | 70,700 | 91億7372万 | -0.4% |
| 03/26 | 495 | 496 | 494 | 495 | 0% | 25,300 | 91億7372万 | -0.4% |
| 03/25 | 495 | 495 | 493 | 495 | 0% | 33,000 | 91億7372万 | -0.2% |
| 03/24 | 499 | 499 | 494 | 495 | -0.2% | 37,900 | 91億7372万 | -0.2% |
| 03/23 | 500 | 500 | 496 | 496 | -0.6% | 23,900 | 91億9225万 | 0% |
| 03/19 | 498 | 499 | 497 | 499 | +0.2% | 12,300 | 92億4785万 | +0.81% |
| 03/18 | 498 | 499 | 497 | 498 | +0.2% | 11,400 | 92億2931万 | +0.61% |
| 03/17 | 498 | 499 | 496 | 497 | -0.2% | 20,000 | 92億1078万 | +0.61% |
| 03/16 | 499 | 499 | 496 | 498 | -0.2% | 14,000 | 92億2931万 | +1.01% |
| 03/13 | 498 | 499 | 497 | 499 | -0.2% | 13,400 | 92億4785万 | +1.22% |
| 03/12 | 500 | 501 | 499 | 500 | 0% | 10,100 | 92億6638万 | +1.42% |
| 03/11 | 499 | 500 | 498 | 500 | +0.4% | 16,600 | 92億6638万 | +1.63% |
| 03/10 | 496 | 501 | 495 | 498 | +0.81% | 30,300 | 92億2931万 | +1.22% |
| 03/09 | 496 | 496 | 493 | 494 | -1% | 25,900 | 91億5518万 | +0.61% |
| 03/06 | 496 | 500 | 496 | 499 | +0.81% | 17,400 | 92億4785万 | +1.63% |
| 03/05 | 495 | 497 | 495 | 495 | +0.81% | 38,900 | 91億7372万 | +0.81% |
| 03/04 | 496 | 496 | 491 | 491 | -1.21% | 39,200 | 90億9958万 | 0% |
| 03/03 | 498 | 500 | 497 | 497 | -0.6% | 31,500 | 92億1078万 | +1.02% |
| 03/02 | 499 | 500 | 497 | 500 | +0.4% | 26,300 | 92億6638万 | +1.63% |
| 02/27 | 495 | 500 | 495 | 498 | +0.4% | 30,100 | 92億2931万 | +1.22% |
| 02/26 | 496 | 498 | 495 | 496 | +0.4% | 14,500 | 91億9225万 | +0.81% |
| 02/25 | 498 | 498 | 493 | 494 | -0.2% | 22,400 | 91億5518万 | +0.41% |
| 02/24 | 497 | 498 | 494 | 495 | -0.2% | 37,900 | 91億7372万 | +0.61% |
| 02/20 | 499 | 499 | 496 | 496 | -0.6% | 11,200 | 91億8977万 | +0.81% |
| 02/19 | 494 | 499 | 494 | 499 | +1.22% | 12,500 | 92億4535万 | +1.42% |
| 02/18 | 490 | 494 | 490 | 493 | +0.61% | 11,800 | 91億3418万 | +0.2% |
| 02/17 | 490 | 492 | 488 | 490 | +0.2% | 18,700 | 90億7860万 | -0.61% |
| 02/16 | 490 | 490 | 487 | 489 | +0.41% | 22,400 | 90億6007万 | -0.81% |
| 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 | （IR情報）16:00 城ヶ崎海岸の観光エリア拡大に関するお知らせ |
| 02/13 | 485 | 487 | 483 | 487 | +0.62% | 23,100 | 90億2302万 | -1.22% |
| 02/12 | 485 | 488 | 480 | 484 | -0.21% | 38,700 | 89億6743万 | -2.02% |
| 02/10 | 481 | 486 | 481 | 485 | +1.04% | 14,700 | 89億8596万 | -1.82% |
| 02/09 | 485 | 485 | 478 | 480 | +0.42% | 24,900 | 88億9332万 | -3.03% |
| 02/06 | 466 | 481 | 466 | 478 | -2.45% | 129,300 | 88億5627万 | -3.43% |
| 02/05 | 492 | 492 | 487 | 490 | -0.2% | 20,400 | 90億7860万 | -1.01% |
| 02/04 | 490 | 492 | 488 | 491 | +0.2% | 11,300 | 90億9713万 | -0.81% |
| 02/03 | 489 | 490 | 487 | 490 | +0.82% | 9,700 | 90億7860万 | -0.61% |
| 02/02 | 487 | 493 | 486 | 486 | -0.21% | 15,900 | 90億449万 | -1.22% |
| 01/30 | 487 | 492 | 480 | 487 | 0% | 22,600 | 90億2302万 | -0.81% |
| 01/29 | 497 | 497 | 485 | 487 | -2.21% | 50,200 | 90億2302万 | -0.61% |
| 01/28 | 500 | 500 | 497 | 498 | -0.2% | 8,400 | 92億2682万 | +1.84% |
| 01/27 | 501 | 501 | 499 | 499 | -0.2% | 5,400 | 92億4535万 | +2.46% |
| 01/26 | 501 | 501 | 499 | 500 | 0% | 10,000 | 92億6388万 | +3.09% |
| 01/23 | 500 | 500 | 499 | 500 | 0% | 8,900 | 92億6388万 | +3.52% |
| 01/22 | 499 | 500 | 497 | 500 | -0.2% | 9,600 | 92億6388万 | +3.73% |
| 01/21 | 500 | 501 | 498 | 501 | +0.2% | 9,800 | 92億8241万 | +4.38% |
| 01/20 | 500 | 501 | 498 | 500 | +0.4% | 10,700 | 92億6388万 | +4.6% |
| 01/19 | 497 | 499 | 495 | 498 | 0% | 20,100 | 92億2682万 | +4.62% |
| 01/16 | 498 | 500 | 498 | 498 | -0.2% | 10,400 | 92億2682万 | +4.84% |
| 01/15 | 499 | 500 | 497 | 499 | +0.2% | 8,500 | 92億4535万 | +5.5% |
| 01/14 | 499 | 501 | 495 | 498 | -0.2% | 15,100 | 92億2682万 | +5.51% |
| 01/13 | 500 | 501 | 494 | 499 | +0.2% | 29,000 | 92億4535万 | +6.17% |
| 01/09 | 500 | 503 | 495 | 498 | -0.8% | 34,400 | 92億2682万 | +6.18% |
| 01/08 | 504 | 505 | 501 | 502 | 0% | 14,000 | 93億93万 | +7.49% |
| 01/07 | 499 | 503 | 495 | 502 | +1.41% | 28,100 | 93億93万 | +7.96% |
| 01/06 | 491 | 495 | 491 | 495 | +0.81% | 18,600 | 91億7124万 | +6.68% |
| 01/05 | 486 | 491 | 486 | 491 | +1.24% | 20,800 | 90億9713万 | +6.05% |
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。
