| 2026 |
| 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% |
| 2025 |
| 12/30 | 489 | 489 | 480 | 485 | -0.82% | 17,700 | 89億8596万 | +4.98% |
| 12/29 | 476 | 489 | 476 | 489 | +4.04% | 54,400 | 90億6007万 | +6.07% |
| 12/26 | 468 | 470 | 465 | 470 | +1.51% | 26,900 | 87億805万 | +2.4% |
| 12/25 | 462 | 463 | 459 | 463 | +0.65% | 13,400 | 85億7835万 | +0.87% |
| 12/24 | 464 | 465 | 455 | 460 | -0.43% | 29,300 | 85億2277万 | +0.22% |
| 12/23 | 462 | 463 | 460 | 462 | +0.43% | 15,900 | 85億5982万 | +0.87% |
| 12/22 | 457 | 462 | 457 | 460 | +1.55% | 38,200 | 85億2277万 | +0.22% |
| 12/19 | 456 | 457 | 453 | 453 | -0.44% | 24,900 | 83億9307万 | -1.31% |
| 12/18 | 453 | 455 | 453 | 455 | +0.66% | 8,400 | 84億3013万 | -1.3% |
| 12/17 | 455 | 456 | 452 | 452 | -0.66% | 13,100 | 83億7455万 | -2.16% |
| 12/16 | 454 | 456 | 452 | 455 | +0.44% | 10,700 | 84億3013万 | -1.73% |
| 12/15 | 450 | 455 | 450 | 453 | +0.67% | 18,100 | 83億9307万 | -2.37% |
| 12/12 | 460 | 460 | 450 | 450 | -1.75% | 42,700 | 83億3749万 | -3.43% |
| 12/11 | 458 | 459 | 455 | 458 | -0.22% | 21,200 | 84億8571万 | -1.93% |
| 12/10 | 460 | 461 | 458 | 459 | -0.43% | 15,300 | 85億424万 | -1.92% |
| 12/09 | 461 | 461 | 458 | 461 | +0.44% | 10,300 | 85億4130万 | -1.71% |
| 12/08 | 462 | 464 | 457 | 459 | -0.65% | 21,300 | 85億424万 | -2.34% |
| 12/05 | 463 | 463 | 460 | 462 | 0% | 8,200 | 85億5982万 | -1.91% |
| 12/04 | 465 | 465 | 460 | 462 | -0.43% | 7,300 | 85億5982万 | -2.12% |
| 12/03 | 460 | 465 | 458 | 464 | +1.31% | 9,500 | 85億9688万 | -1.9% |
| 12/02 | 457 | 458 | 455 | 458 | +0.22% | 10,700 | 84億8571万 | -3.38% |
| 12/01 | 465 | 465 | 457 | 457 | -1.51% | 80,300 | 84億6718万 | -3.99% |
| 11/28 | （IR情報）16:00 連結子会社からの配当金受領に関するお知らせ |
| 11/28 | 464 | 465 | 462 | 464 | +0.22% | 6,100 | 85億9688万 | -2.73% |
| 11/27 | 465 | 467 | 463 | 463 | -0.22% | 10,800 | 85億7835万 | -3.34% |
| 11/26 | 465 | 466 | 462 | 464 | +0.22% | 9,500 | 85億9688万 | -3.33% |
| 11/25 | 460 | 465 | 460 | 463 | +0.87% | 8,400 | 85億7835万 | -3.94% |
| 11/21 | 454 | 463 | 454 | 459 | +1.1% | 23,800 | 85億424万 | -4.97% |
| 11/20 | 460 | 463 | 451 | 454 | -0.87% | 44,000 | 84億1160万 | -6.39% |
| 11/19 | 458 | 458 | 453 | 458 | +1.1% | 18,300 | 84億8571万 | -5.76% |
| 11/18 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/18 | 465 | 468 | 440 | 453 | -3.21% | 59,600 | 83億9307万 | -7.17% |
| 11/17 | 481 | 481 | 468 | 468 | -1.06% | 22,000 | 86億7099万 | -4.49% |
| 11/14 | （IR情報）16:00 伊豆高原グランイルミ 第３回インターナショナルイルミネーションアワード１位獲得に関するお知らせ |
| 11/14 | 470 | 487 | 468 | 473 | -3.27% | 51,500 | 87億6363万 | -3.67% |
| 11/13 | （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) |
| 11/13 | 490 | 493 | 483 | 489 | +0.41% | 13,100 | 90億6007万 | -0.61% |
| 11/12 | 490 | 490 | 483 | 487 | 0% | 22,000 | 90億2302万 | -1.02% |
| 11/11 | 486 | 489 | 485 | 487 | +0.21% | 8,000 | 90億2302万 | -1.22% |
| 11/10 | 485 | 490 | 483 | 486 | +0.83% | 9,300 | 90億449万 | -1.42% |
| 11/07 | 478 | 482 | 477 | 482 | +0.42% | 9,300 | 89億3038万 | -2.43% |
| 11/06 | 480 | 484 | 476 | 480 | +0.84% | 17,700 | 88億9332万 | -2.83% |
| 11/05 | 485 | 485 | 476 | 476 | -1.86% | 38,800 | 88億1921万 | -3.84% |
| 11/04 | 489 | 489 | 485 | 485 | -0.82% | 7,000 | 89億8596万 | -2.22% |
| 10/31 | 487 | 490 | 485 | 489 | +0.41% | 9,600 | 90億6007万 | -1.61% |
| 10/30 | 491 | 493 | 480 | 487 | -1.22% | 31,600 | 90億2302万 | -2.01% |
| 10/29 | （IR情報）16:00 本社移転(フロア変更)に関するお知らせ |
| 10/29 | 492 | 493 | 488 | 493 | +0.61% | 20,400 | 91億3418万 | -1% |
| 10/28 | 496 | 496 | 488 | 490 | -1.01% | 35,700 | 90億7860万 | -1.61% |
| 10/27 | 494 | 497 | 494 | 495 | -0.2% | 17,500 | 91億7124万 | -0.6% |
| 10/24 | 496 | 497 | 496 | 496 | 0% | 9,300 | 91億8977万 | -0.4% |
| 10/23 | 499 | 499 | 496 | 496 | -0.2% | 6,600 | 91億8977万 | -0.6% |
| 10/22 | 498 | 499 | 496 | 497 | -0.2% | 10,800 | 92億830万 | -0.4% |
| 10/21 | 497 | 499 | 496 | 498 | -0.2% | 4,800 | 92億2682万 | -0.2% |
| 10/20 | 500 | 500 | 494 | 499 | +0.4% | 10,100 | 92億4535万 | 0% |
| 10/17 | 499 | 499 | 497 | 497 | -0.4% | 2,700 | 92億830万 | -0.4% |
| 10/16 | 498 | 499 | 496 | 499 | +0.2% | 4,400 | 92億4535万 | 0% |
| 10/15 | 497 | 498 | 495 | 498 | +0.61% | 9,500 | 92億2682万 | -0.2% |
| 10/14 | 499 | 499 | 494 | 495 | -0.8% | 20,200 | 91億7124万 | -0.8% |
| 10/10 | 499 | 500 | 497 | 499 | 0% | 7,300 | 92億4535万 | -0.2% |
| 10/09 | 497 | 499 | 497 | 499 | 0% | 5,500 | 92億4535万 | -0.2% |
| 10/08 | 500 | 500 | 497 | 499 | -0.2% | 10,000 | 92億4535万 | -0.2% |
| 10/07 | 500 | 500 | 498 | 500 | 0% | 6,300 | 92億6388万 | 0% |
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。
