| 2026 |
| 05/15 | 1,382 | 1,382 | 1,332 | 1,352 | -0.66% | 3,700 | 150億3775万 | +3.6% |
| 05/14 | 1,416 | 1,429 | 1,341 | 1,361 | +3.97% | 16,000 | 151億3785万 | +4.53% |
| 05/13 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,286 | 1,309 | 1,286 | 1,309 | +0.46% | 500 | 145億5948万 | +0.85% |
| 05/12 | 1,310 | 1,310 | 1,283 | 1,303 | +1.01% | 4,600 | 144億9274万 | +0.54% |
| 05/11 | 1,307 | 1,310 | 1,282 | 1,290 | +0.31% | 5,400 | 143億4815万 | -0.39% |
| 05/08 | 1,285 | 1,287 | 1,285 | 1,286 | +0.16% | 600 | 143億366万 | -0.62% |
| 05/07 | 1,280 | 1,293 | 1,279 | 1,284 | +0.47% | 2,500 | 142億8141万 | -0.62% |
| 05/01 | 1,296 | 1,296 | 1,278 | 1,278 | -1.62% | 1,900 | 142億1468万 | -1.08% |
| 04/30 | 1,290 | 1,299 | 1,290 | 1,299 | -0.54% | 1,000 | 144億4825万 | +0.62% |
| 04/28 | 1,306 | 1,306 | 1,306 | 1,306 | -0.15% | 200 | 145億2611万 | +1.32% |
| 04/27 | 1,299 | 1,308 | 1,286 | 1,308 | +1.71% | 4,900 | 145億4836万 | +1.63% |
| 04/24 | 1,313 | 1,313 | 1,286 | 1,286 | -1.15% | 5,200 | 143億366万 | +0.08% |
| 04/23 | 1,311 | 1,311 | 1,301 | 1,301 | -0.76% | 400 | 144億7050万 | +1.25% |
| 04/22 | 1,300 | 1,313 | 1,300 | 1,311 | +1.24% | 1,900 | 145億8172万 | +2.18% |
| 04/21 | 1,311 | 1,311 | 1,286 | 1,295 | -0.77% | 3,100 | 144億376万 | +1.01% |
| 04/20 | 1,297 | 1,319 | 1,297 | 1,305 | +0.54% | 900 | 145億1499万 | +1.87% |
| 04/17 | 1,301 | 1,301 | 1,298 | 1,298 | -0.31% | 800 | 144億3713万 | +1.41% |
| 04/16 | 1,300 | 1,329 | 1,298 | 1,302 | +0.08% | 3,200 | 144億8162万 | +1.8% |
| 04/15 | 1,304 | 1,304 | 1,301 | 1,301 | -0.61% | 1,200 | 144億7050万 | +1.72% |
| 04/14 | 1,312 | 1,320 | 1,301 | 1,309 | -0.23% | 2,400 | 145億5948万 | +2.43% |
| 04/13 | 1,312 | 1,312 | 1,312 | 1,312 | +0.85% | 200 | 145億9285万 | +2.74% |
| 04/10 | 1,316 | 1,316 | 1,300 | 1,301 | -0.23% | 2,900 | 144億7050万 | +1.88% |
| 04/09 | 1,319 | 1,319 | 1,301 | 1,304 | -0.91% | 1,600 | 145億387万 | +2.03% |
| 04/08 | 1,325 | 1,335 | 1,300 | 1,316 | +1.39% | 3,600 | 146億3734万 | +2.97% |
| 04/07 | （IR情報）16:00 令和7年度補正予算「省エネルギー投資促進・需要構造転換支援事業」に採択 |
| 04/07 | 1,285 | 1,298 | 1,285 | 1,298 | +1.41% | 1,000 | 144億3713万 | +1.41% |
| 04/06 | 1,280 | 1,285 | 1,260 | 1,280 | 0% | 4,400 | 142億3692万 | -0.23% |
| 04/03 | 1,254 | 1,284 | 1,254 | 1,280 | +1.67% | 900 | 142億3692万 | -0.47% |
| 04/02 | 1,262 | 1,292 | 1,259 | 1,259 | -0.47% | 3,700 | 140億335万 | -2.4% |
| 04/01 | 1,288 | 1,299 | 1,260 | 1,265 | +0.56% | 1,700 | 140億7008万 | -2.24% |
| 03/31 | 1,276 | 1,300 | 1,248 | 1,258 | +0.96% | 8,900 | 139億9223万 | -3.08% |
| 03/30 | 1,243 | 1,260 | 1,231 | 1,246 | -2.04% | 12,000 | 138億5875万 | -4.3% |
| 03/27 | 1,250 | 1,272 | 1,230 | 1,272 | +1.35% | 8,900 | 141億4794万 | -2.68% |
| 03/26 | 1,263 | 1,275 | 1,251 | 1,255 | -0.55% | 6,700 | 139億5886万 | -4.27% |
| 03/25 | （IR情報）16:00 支配株主等に関する事項について |
| 03/25 | （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 |
| 03/25 | 1,282 | 1,290 | 1,260 | 1,262 | +0.8% | 12,800 | 140億3672万 | -4.03% |
| 03/24 | 1,288 | 1,290 | 1,251 | 1,252 | -0.48% | 9,900 | 139億2549万 | -5.08% |
| 03/23 | 1,264 | 1,270 | 1,255 | 1,258 | -1.18% | 2,900 | 139億9223万 | -4.91% |
| 03/19 | 1,265 | 1,275 | 1,263 | 1,273 | +0.47% | 2,400 | 141億5906万 | -4.21% |
| 03/18 | 1,275 | 1,293 | 1,266 | 1,267 | -0.63% | 3,500 | 140億9233万 | -4.95% |
| 03/17 | （IR情報）16:00 アスタリスクとコーユーイノテックス、「顔認証システム」導入で戦略的な業務提携を開始 |
| 03/17 | 1,265 | 1,280 | 1,265 | 1,275 | +0.79% | 3,000 | 141億8131万 | -4.57% |
| 03/16 | 1,265 | 1,281 | 1,255 | 1,265 | -1.17% | 5,700 | 140億7008万 | -5.53% |
| 03/13 | 1,275 | 1,280 | 1,275 | 1,280 | -0.7% | 4,200 | 142億3692万 | -4.69% |
| 03/12 | 1,252 | 1,289 | 1,252 | 1,289 | -0.77% | 5,900 | 143億3703万 | -4.16% |
| 03/11 | 1,291 | 1,303 | 1,280 | 1,299 | +1.41% | 5,300 | 144億4825万 | -3.64% |
| 03/10 | 1,341 | 1,341 | 1,275 | 1,281 | +0.08% | 2,900 | 142億4805万 | -5.18% |
| 03/09 | 1,280 | 1,286 | 1,251 | 1,280 | -2.88% | 12,300 | 142億3692万 | -5.54% |
| 03/06 | 1,311 | 1,320 | 1,311 | 1,318 | +0.53% | 5,100 | 146億5958万 | -2.95% |
| 03/05 | （IR情報）16:00 イノテックスエンジニアリング、エネルギーソリューション事業に本格参入 |
| 03/05 | 1,346 | 1,346 | 1,303 | 1,311 | -0.68% | 4,500 | 145億8172万 | -3.67% |
| 03/04 | 1,347 | 1,347 | 1,315 | 1,320 | -2.94% | 12,900 | 146億8183万 | -3.08% |
| 03/03 | 1,360 | 1,365 | 1,325 | 1,360 | -0.15% | 16,800 | 151億2673万 | -0.29% |
| 03/02 | 1,370 | 1,370 | 1,345 | 1,362 | -0.8% | 6,400 | 151億4898万 | -0.15% |
| 02/27 | 1,360 | 1,373 | 1,360 | 1,373 | +0.96% | 6,300 | 152億7132万 | +0.59% |
| 02/26 | 1,370 | 1,374 | 1,360 | 1,360 | -0.73% | 2,300 | 151億2673万 | -0.29% |
| 02/25 | 1,373 | 1,400 | 1,360 | 1,370 | +0.44% | 8,000 | 152億3796万 | +0.44% |
| 02/24 | 1,360 | 1,364 | 1,351 | 1,364 | 0% | 5,100 | 151億7122万 | -0.07% |
| 02/20 | 1,370 | 1,370 | 1,360 | 1,364 | -0.37% | 4,300 | 151億7122万 | -0.07% |
| 02/19 | 1,360 | 1,369 | 1,360 | 1,369 | +0.66% | 2,900 | 152億2683万 | +0.29% |
| 02/18 | 1,360 | 1,365 | 1,342 | 1,360 | 0% | 6,200 | 151億2673万 | -0.29% |
| 02/17 | 1,360 | 1,360 | 1,357 | 1,360 | 0% | 2,300 | 151億2673万 | -0.22% |
| 02/16 | 1,346 | 1,370 | 1,346 | 1,360 | +0.74% | 12,600 | 151億2673万 | -0.15% |
| 02/13 | 1,350 | 1,355 | 1,301 | 1,350 | -4.39% | 38,700 | 150億1551万 | -0.74% |
| 02/12 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 02/12 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 1,393 | 1,414 | 1,381 | 1,412 | +3.52% | 8,400 | 157億511万 | +3.9% |
| 02/10 | 1,351 | 1,370 | 1,351 | 1,364 | +1.04% | 4,200 | 151億7122万 | +0.74% |
| 02/09 | 1,350 | 1,351 | 1,350 | 1,350 | 0% | 4,400 | 150億1551万 | -0.15% |
| 02/06 | 1,353 | 1,356 | 1,341 | 1,350 | -0.59% | 7,200 | 150億1551万 | 0% |
| 02/05 | 1,350 | 1,380 | 1,348 | 1,358 | +0.59% | 3,900 | 151億449万 | +0.74% |
| 02/04 | 1,350 | 1,357 | 1,350 | 1,350 | -0.22% | 4,300 | 150億1551万 | +0.22% |
| 02/03 | 1,389 | 1,389 | 1,350 | 1,353 | -1.24% | 6,200 | 150億4887万 | +0.52% |
| 02/02 | 1,397 | 1,397 | 1,370 | 1,370 | -0.8% | 3,200 | 152億3796万 | +1.86% |
| 01/30 | 1,396 | 1,399 | 1,374 | 1,381 | +0.73% | 3,900 | 153億6031万 | +2.83% |
| 01/29 | 1,391 | 1,395 | 1,368 | 1,371 | 0% | 1,800 | 152億4908万 | +2.08% |
| 01/28 | 1,359 | 1,392 | 1,359 | 1,371 | +1.03% | 2,900 | 152億4908万 | +2.16% |
| 01/27 | 1,350 | 1,407 | 1,341 | 1,357 | +0.52% | 3,100 | 150億9336万 | +1.42% |
| 01/26 | 1,372 | 1,372 | 1,350 | 1,350 | -1.89% | 5,100 | 150億1551万 | +1.2% |
| 01/23 | 1,384 | 1,387 | 1,364 | 1,376 | -0.15% | 3,800 | 153億469万 | +3.38% |
| 01/22 | 1,366 | 1,398 | 1,358 | 1,378 | +2.07% | 3,600 | 153億2694万 | +4% |
| 01/21 | 1,360 | 1,368 | 1,350 | 1,350 | -1.1% | 4,900 | 149億4801万 | +2.27% |
| 01/20 | 1,388 | 1,410 | 1,363 | 1,365 | -1.52% | 8,500 | 151億1409万 | +3.72% |
| 01/19 | 1,381 | 1,386 | 1,374 | 1,386 | +0.95% | 5,400 | 153億4662万 | +5.72% |
| 01/16 | 1,367 | 1,374 | 1,363 | 1,373 | +0.96% | 3,400 | 152億267万 | +5.21% |
| 01/15 | 1,350 | 1,363 | 1,350 | 1,360 | +1.19% | 4,700 | 150億5873万 | +4.62% |
| 01/14 | 1,361 | 1,361 | 1,330 | 1,344 | +0.22% | 4,600 | 148億8157万 | +3.78% |
| 01/13 | 1,389 | 1,389 | 1,325 | 1,341 | +1.44% | 8,100 | 148億4835万 | +3.95% |
| 01/09 | 1,295 | 1,322 | 1,295 | 1,322 | +0.61% | 3,500 | 146億3797万 | +2.8% |
| 01/08 | 1,316 | 1,316 | 1,293 | 1,314 | -0.23% | 1,300 | 145億4939万 | +2.5% |
| 01/07 | 1,280 | 1,317 | 1,277 | 1,317 | +1.07% | 5,500 | 145億8261万 | +2.97% |
| 01/06 | 1,327 | 1,340 | 1,265 | 1,303 | -1.29% | 8,100 | 144億2759万 | +1.96% |
| 01/05 | 1,292 | 1,340 | 1,292 | 1,320 | +2.25% | 6,300 | 146億1583万 | +3.45% |
| 2025 |
| 12/30 | 1,290 | 1,311 | 1,290 | 1,291 | -1.3% | 7,300 | 142億9472万 | +1.49% |
| 12/29 | 1,328 | 1,332 | 1,295 | 1,308 | -1.21% | 7,300 | 144億8296万 | +3.07% |
| 12/26 | 1,325 | 1,335 | 1,323 | 1,324 | -0.15% | 5,800 | 146億6012万 | +4.58% |
| 12/25 | 1,352 | 1,352 | 1,322 | 1,326 | +0.3% | 7,200 | 146億8226万 | +4.99% |
| 12/24 | 1,336 | 1,344 | 1,321 | 1,322 | 0% | 4,000 | 146億3797万 | +5.09% |
| 12/23 | 1,358 | 1,361 | 1,290 | 1,322 | -3.85% | 15,200 | 146億3797万 | +5.34% |
| 12/22 | 1,395 | 1,485 | 1,370 | 1,375 | +2.23% | 28,800 | 152億1657万 | +9.91% |
| 12/19 | 1,289 | 1,351 | 1,264 | 1,345 | +4.59% | 12,300 | 148億8457万 | +7.95% |
| 12/18 | 1,252 | 1,286 | 1,250 | 1,286 | +2.47% | 4,400 | 142億3164万 | +3.71% |
| 12/17 | 1,248 | 1,264 | 1,245 | 1,255 | -0.71% | 5,400 | 138億8858万 | +1.62% |
| 12/16 | 1,246 | 1,265 | 1,238 | 1,264 | +1.77% | 5,100 | 139億8818万 | +2.6% |
| 12/15 | 1,240 | 1,242 | 1,238 | 1,242 | -0.4% | 1,000 | 137億4471万 | +1.14% |
| 12/12 | 1,244 | 1,247 | 1,231 | 1,247 | +0.4% | 2,400 | 138億5万 | +1.88% |
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。
