| 2026 |
| 03/06 | 533 | 539 | 533 | 536 | -0.19% | 2,600 | 25億1989万 | -4.96% |
| 03/05 | 541 | 551 | 533 | 537 | +0.19% | 13,300 | 25億2459万 | -5.29% |
| 03/04 | 547 | 550 | 530 | 536 | -3.42% | 23,300 | 25億1989万 | -5.8% |
| 03/03 | 561 | 561 | 548 | 555 | -1.07% | 14,200 | 26億922万 | -2.8% |
| 03/02 | 578 | 578 | 561 | 561 | -1.92% | 2,500 | 26億3742万 | -2.09% |
| 02/27 | 572 | 573 | 561 | 572 | +1.06% | 2,400 | 26億8914万 | -0.35% |
| 02/26 | 560 | 572 | 560 | 566 | +1.43% | 3,000 | 26億6093万 | -1.39% |
| 02/25 | 555 | 559 | 555 | 558 | +1.09% | 6,900 | 26億2332万 | -2.96% |
| 02/24 | 555 | 570 | 552 | 552 | -0.54% | 4,200 | 25億9511万 | -4.17% |
| 02/20 | 556 | 558 | 555 | 555 | -0.54% | 1,000 | 26億922万 | -3.81% |
| 02/19 | 555 | 558 | 551 | 558 | +0.54% | 2,600 | 26億2332万 | -3.46% |
| 02/18 | 552 | 555 | 551 | 555 | +0.54% | 2,100 | 26億922万 | -4.31% |
| 02/17 | 557 | 557 | 548 | 552 | +0.91% | 8,000 | 25億9511万 | -4.99% |
| 02/16 | 541 | 549 | 541 | 547 | -0.55% | 11,500 | 25億7161万 | -6.01% |
| 02/13 | （IR情報）13:10 当社による株式会社天野建設の株式会社(子会社化)に関するお知らせ |
| 02/13 | （IR情報）13:10 (開示事項の経過)固定資産の取得(新本社ビル)に伴う資金借入に関するお知らせ |
| 02/13 | （IR情報）13:10 2026年6月期第2四半期(中間期)決算説明資料 |
| 02/13 | （IR情報）13:10 2026年6月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 02/13 | （IR情報）13:10 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 570 | 596 | 543 | 550 | -5.17% | 33,400 | 25億8571万 | -5.82% |
| 02/12 | 574 | 580 | 574 | 580 | +1.05% | 2,400 | 27億2675万 | -0.85% |
| 02/10 | 570 | 574 | 569 | 574 | +0.7% | 6,300 | 26億9854万 | -1.88% |
| 02/09 | 578 | 583 | 565 | 570 | -1.38% | 9,800 | 26億7974万 | -2.73% |
| 02/06 | 578 | 582 | 575 | 578 | 0% | 3,200 | 27億1735万 | -1.37% |
| 02/05 | 581 | 581 | 578 | 578 | -0.34% | 2,900 | 27億1735万 | -1.37% |
| 02/04 | 576 | 580 | 576 | 580 | +0.17% | 2,300 | 27億2675万 | -1.02% |
| 02/03 | 580 | 587 | 579 | 579 | -0.69% | 4,400 | 27億2205万 | -1.03% |
| 02/02 | 592 | 593 | 583 | 583 | -1.52% | 5,700 | 27億4085万 | -0.34% |
| 01/30 | 599 | 601 | 592 | 592 | -1% | 2,000 | 27億8316万 | +1.2% |
| 01/29 | 613 | 618 | 592 | 598 | -1.48% | 7,700 | 28億1137万 | +2.22% |
| 01/28 | 597 | 612 | 597 | 607 | +1.68% | 8,300 | 28億5368万 | +3.76% |
| 01/27 | 589 | 604 | 586 | 597 | +1.53% | 18,700 | 28億667万 | +2.23% |
| 01/26 | 588 | 590 | 586 | 588 | 0% | 2,600 | 27億6436万 | +0.68% |
| 01/23 | 589 | 589 | 584 | 588 | +0.68% | 2,100 | 27億6436万 | +0.68% |
| 01/22 | 590 | 590 | 584 | 584 | -0.17% | 3,300 | 27億4555万 | -0.17% |
| 01/21 | 579 | 589 | 576 | 585 | +0.17% | 4,600 | 27億5026万 | 0% |
| 01/20 | 590 | 590 | 583 | 584 | -1.02% | 3,000 | 27億4555万 | -0.34% |
| 01/19 | 588 | 590 | 585 | 590 | +0.85% | 3,300 | 27億7376万 | +0.68% |
| 01/16 | 580 | 585 | 580 | 585 | +0.86% | 4,100 | 27億5026万 | -0.34% |
| 01/15 | （IR情報）13:00 当社連結子会社における事業譲受に関するお知らせ |
| 01/15 | 584 | 588 | 580 | 580 | -0.68% | 6,000 | 27億2675万 | -1.36% |
| 01/14 | 583 | 584 | 580 | 584 | +0.52% | 3,200 | 27億4555万 | -0.85% |
| 01/13 | 585 | 586 | 581 | 581 | -0.51% | 6,600 | 27億3145万 | -1.53% |
| 01/09 | 590 | 591 | 584 | 584 | -0.85% | 6,100 | 27億4555万 | -1.35% |
| 01/08 | 590 | 590 | 583 | 589 | -0.17% | 2,600 | 27億6906万 | -0.51% |
| 01/07 | 593 | 594 | 587 | 590 | +0.68% | 5,600 | 27億7376万 | -0.51% |
| 01/06 | 584 | 591 | 584 | 586 | +0.34% | 4,900 | 27億5496万 | -1.18% |
| 01/05 | 584 | 584 | 579 | 584 | +0.86% | 4,100 | 27億4555万 | -1.68% |
| 2025 |
| 12/30 | 580 | 583 | 579 | 579 | +0.17% | 2,700 | 27億2205万 | -2.69% |
| 12/29 | 570 | 579 | 570 | 578 | +1.58% | 2,600 | 27億1735万 | -3.02% |
| 12/26 | 575 | 577 | 564 | 569 | -0.52% | 33,600 | 26億7503万 | -4.85% |
| 12/25 | 576 | 579 | 572 | 572 | -0.52% | 24,200 | 26億8914万 | -4.51% |
| 12/24 | 586 | 586 | 573 | 575 | -1.88% | 10,900 | 27億324万 | -4.17% |
| 12/23 | 585 | 586 | 582 | 586 | +0.17% | 4,900 | 27億5496万 | -2.33% |
| 12/22 | 586 | 587 | 583 | 585 | 0% | 3,000 | 27億5026万 | -2.66% |
| 12/19 | 585 | 596 | 585 | 585 | -0.34% | 2,700 | 27億5026万 | -2.66% |
| 12/18 | 590 | 590 | 582 | 587 | -0.51% | 3,200 | 27億5966万 | -2.65% |
| 12/17 | 598 | 600 | 581 | 590 | -2.16% | 9,300 | 27億7376万 | -2.64% |
| 12/16 | 604 | 605 | 598 | 603 | -0.17% | 5,700 | 28億3488万 | -0.99% |
| 12/15 | 600 | 604 | 599 | 604 | +1% | 4,700 | 28億3958万 | -1.15% |
| 12/12 | 599 | 601 | 597 | 598 | -0.17% | 2,300 | 28億1137万 | -2.45% |
| 12/11 | 597 | 601 | 597 | 599 | +0.5% | 2,300 | 28億1607万 | -2.44% |
| 12/10 | 604 | 604 | 596 | 596 | -1.32% | 4,900 | 28億197万 | -3.25% |
| 12/09 | 604 | 604 | 599 | 604 | 0% | 6,400 | 28億3958万 | -2.42% |
| 12/08 | 614 | 614 | 600 | 604 | -2.27% | 9,400 | 28億3958万 | -2.74% |
| 12/05 | 620 | 623 | 610 | 618 | +1.31% | 4,100 | 29億540万 | -0.96% |
| 12/04 | 619 | 619 | 610 | 610 | -1.45% | 5,900 | 28億6779万 | -2.56% |
| 12/03 | 597 | 619 | 597 | 619 | +3.69% | 9,800 | 29億1010万 | -1.59% |
| 12/02 | 595 | 598 | 595 | 597 | +0.34% | 4,300 | 28億667万 | -5.54% |
| 12/01 | 603 | 603 | 579 | 595 | -1.33% | 12,300 | 27億9727万 | -6.45% |
| 11/28 | 603 | 604 | 598 | 603 | -0.5% | 5,200 | 28億3488万 | -5.78% |
| 11/27 | 605 | 608 | 604 | 606 | +0.33% | 4,800 | 28億4898万 | -5.75% |
| 11/26 | 613 | 615 | 604 | 604 | -1.31% | 4,300 | 28億3958万 | -6.65% |
| 11/25 | 628 | 629 | 605 | 612 | -2.55% | 10,300 | 28億7719万 | -5.85% |
| 11/21 | 590 | 628 | 590 | 628 | +4.84% | 7,200 | 29億5241万 | -3.68% |
| 11/20 | 590 | 600 | 590 | 599 | +1.35% | 11,300 | 28億1338万 | -8.41% |
| 11/19 | 585 | 600 | 583 | 591 | +1.03% | 30,600 | 27億7580万 | -10.05% |
| 11/18 | 585 | 595 | 585 | 585 | -3.78% | 24,600 | 27億4762万 | -11.36% |
| 11/17 | 573 | 610 | 573 | 608 | +6.11% | 20,800 | 28億5565万 | -8.43% |
| 11/14 | （IR情報）13:00 2026年6月期第1四半期決算説明資料 |
| 11/14 | （IR情報）13:00 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）13:00 当社連結子会社における事業譲受に関するお知らせ |
| 11/14 | 648 | 676 | 572 | 573 | -11.57% | 61,000 | 26億9126万 | -14.22% |
| 11/13 | 655 | 668 | 648 | 648 | -1.07% | 9,700 | 30億4352万 | -3.57% |
| 11/12 | 657 | 657 | 654 | 655 | -0.3% | 1,100 | 30億7640万 | -2.82% |
| 11/11 | 657 | 657 | 657 | 657 | 0% | 2,500 | 30億8579万 | -2.81% |
| 11/10 | 657 | 657 | 647 | 657 | +1.55% | 2,200 | 30億8579万 | -2.95% |
| 11/07 | 642 | 653 | 640 | 647 | +0.31% | 6,300 | 30億3882万 | -4.57% |
| 11/06 | 641 | 645 | 627 | 645 | +0.47% | 11,600 | 30億2943万 | -5.15% |
| 11/05 | 664 | 664 | 630 | 642 | -3.31% | 15,700 | 30億1534万 | -6% |
| 11/04 | 672 | 672 | 664 | 664 | -0.6% | 3,700 | 31億1867万 | -3.35% |
| 10/31 | 661 | 670 | 656 | 668 | +0.6% | 6,900 | 31億3746万 | -3.19% |
| 10/30 | 667 | 675 | 660 | 664 | -0.9% | 10,400 | 31億1867万 | -4.18% |
| 10/29 | 688 | 688 | 670 | 670 | -2.9% | 10,200 | 31億4685万 | -3.74% |
| 10/28 | 692 | 693 | 689 | 690 | -0.29% | 2,000 | 32億4079万 | -1.29% |
| 10/27 | 692 | 700 | 685 | 692 | 0% | 5,400 | 32億5018万 | -1.14% |
| 10/24 | 692 | 701 | 692 | 692 | +0.14% | 2,200 | 32億5018万 | -1.56% |
| 10/23 | 691 | 698 | 691 | 691 | 0% | 1,600 | 32億4548万 | -1.85% |
| 10/22 | 695 | 703 | 691 | 691 | +0.14% | 7,900 | 32億4548万 | -1.99% |
| 10/21 | 685 | 702 | 685 | 690 | +0.88% | 6,400 | 32億4079万 | -2.13% |
| 10/20 | 676 | 684 | 673 | 684 | +1.18% | 5,900 | 32億1261万 | -3.12% |
| 10/17 | 679 | 685 | 676 | 676 | -0.59% | 8,200 | 31億7503万 | -4.38% |
| 10/16 | 665 | 680 | 665 | 680 | +2.26% | 7,100 | 31億9382万 | -4.09% |
| 10/15 | 658 | 665 | 655 | 665 | +1.06% | 4,000 | 31億2337万 | -6.47% |
| 10/14 | 685 | 685 | 656 | 658 | -4.78% | 13,900 | 30億9049万 | -7.71% |
| 10/10 | 699 | 700 | 690 | 691 | -1% | 4,600 | 32億4548万 | -3.36% |
| 10/09 | 699 | 699 | 692 | 698 | +0.14% | 4,600 | 32億7836万 | -2.51% |
| 10/08 | 702 | 702 | 693 | 697 | +0.58% | 3,900 | 32億7366万 | -2.65% |
| 10/07 | 705 | 712 | 692 | 693 | -1.28% | 9,100 | 32億5488万 | -3.21% |
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。
