| 2026 |
| 03/06 | 6,190 | 6,190 | 6,090 | 6,090 | -1.62% | 200 | 99億6445万 | +0.94% |
| 03/05 | 6,110 | 6,190 | 6,110 | 6,190 | -0.16% | 400 | 101億2807万 | +2.67% |
| 03/03 | 6,020 | 6,200 | 6,020 | 6,200 | +3.16% | 1,000 | 101億4444万 | +3.08% |
| 03/02 | （IR情報）15:00 三菱電機住環境システムズ株式会社の一部事業の譲受に関するお知らせ |
| 03/02 | 6,020 | 6,020 | 5,920 | 6,010 | -0.66% | 500 | 98億3356万 | +0.17% |
| 02/26 | 6,000 | 6,050 | 6,000 | 6,050 | +0.83% | 600 | 98億9901万 | +0.97% |
| 02/25 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 300 | 98億1720万 | +0.15% |
| 02/24 | 6,000 | 6,000 | 6,000 | 6,000 | +1.01% | 500 | 98億1720万 | +0.13% |
| 02/20 | 5,940 | 5,940 | 5,940 | 5,940 | +0.68% | 100 | 97億1902万 | -0.79% |
| 02/19 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 100 | 96億5358万 | -1.39% |
| 02/18 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 200 | 96億5358万 | -1.32% |
| 02/17 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 100 | 96億5358万 | -1.22% |
| 02/16 | 5,970 | 5,980 | 5,900 | 5,900 | -1.17% | 800 | 96億5358万 | -0.99% |
| 02/13 | 6,070 | 6,070 | 5,970 | 5,970 | -1.65% | 200 | 97億6811万 | +0.35% |
| 02/12 | 6,070 | 6,070 | 6,070 | 6,070 | -1.62% | 100 | 99億3173万 | +2.26% |
| 02/10 | 6,170 | 6,170 | 6,170 | 6,170 | 0% | 100 | 100億9535万 | +4.28% |
| 02/09 | 6,200 | 6,200 | 6,170 | 6,170 | +1.15% | 200 | 100億9535万 | +4.7% |
| 02/06 | 6,260 | 6,260 | 6,100 | 6,100 | -2.56% | 500 | 99億8082万 | +3.92% |
| 02/04 | 6,170 | 6,280 | 6,130 | 6,260 | +1.46% | 1,800 | 102億4261万 | +7.1% |
| 02/03 | （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) |
| 02/03 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/03 | 5,900 | 6,300 | 5,900 | 6,170 | +2.83% | 2,200 | 100億9535万 | +6.14% |
| 02/02 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 500 | 98億1720万 | +3.75% |
| 01/30 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 100 | 98億1720万 | +4.18% |
| 01/29 | 6,000 | 6,000 | 6,000 | 6,000 | +1.69% | 100 | 98億1720万 | +4.69% |
| 01/27 | 5,900 | 5,900 | 5,900 | 5,900 | -1.17% | 100 | 96億5358万 | +3.51% |
| 01/26 | 5,970 | 5,970 | 5,970 | 5,970 | 0% | 400 | 97億6811万 | +5.33% |
| 01/23 | 6,290 | 6,290 | 5,850 | 5,970 | -0.33% | 800 | 97億6811万 | +5.96% |
| 01/16 | 5,990 | 5,990 | 5,990 | 5,990 | +2.74% | 100 | 98億83万 | +6.96% |
| 01/15 | 5,830 | 5,830 | 5,830 | 5,830 | +0.17% | 100 | 95億3904万 | +4.71% |
| 01/09 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 200 | 95億2268万 | +4.98% |
| 01/08 | 5,820 | 5,820 | 5,820 | 5,820 | -3.32% | 100 | 95億2268万 | +5.55% |
| 01/06 | 6,020 | 6,020 | 6,020 | 6,020 | 0% | 100 | 98億4992万 | +9.71% |
| 2025 |
| 12/29 | 5,950 | 6,020 | 5,880 | 6,020 | +2.38% | 1,500 | 98億4992万 | +10.5% |
| 12/26 | 5,850 | 5,880 | 5,850 | 5,880 | +0.51% | 600 | 96億2085万 | +8.75% |
| 12/25 | 5,830 | 5,850 | 5,830 | 5,850 | +0.86% | 400 | 95億7177万 | +8.76% |
| 12/24 | 5,800 | 5,800 | 5,800 | 5,800 | +0.87% | 300 | 94億8996万 | +8.39% |
| 12/23 | 5,750 | 5,750 | 5,750 | 5,750 | +3.6% | 300 | 94億815万 | +7.86% |
| 12/22 | 5,550 | 5,550 | 5,550 | 5,550 | -1.77% | 100 | 90億8091万 | +4.32% |
| 12/19 | 5,650 | 5,650 | 5,650 | 5,650 | 0% | 300 | 92億4453万 | +6.64% |
| 12/17 | 5,580 | 5,670 | 5,580 | 5,650 | +1.25% | 400 | 92億4453万 | +7.23% |
| 12/16 | 5,580 | 5,580 | 5,580 | 5,580 | 0% | 1,000 | 91億2999万 | +6.49% |
| 12/15 | 5,580 | 5,580 | 5,580 | 5,580 | 0% | 100 | 91億2999万 | +7.02% |
| 12/12 | 5,580 | 5,580 | 5,580 | 5,580 | +1.82% | 100 | 91億2999万 | +7.6% |
| 12/11 | 5,480 | 5,480 | 5,480 | 5,480 | +0.37% | 100 | 89億6637万 | +6.2% |
| 12/09 | 5,460 | 5,460 | 5,460 | 5,460 | +0.74% | 100 | 89億3365万 | +6.29% |
| 12/08 | 5,420 | 5,420 | 5,420 | 5,420 | +0.18% | 1,100 | 88億6820万 | +5.96% |
| 12/01 | 5,410 | 5,410 | 5,410 | 5,410 | +2.08% | 100 | 88億5184万 | +6.2% |
| 11/26 | 5,300 | 5,300 | 5,300 | 5,300 | +1.34% | 100 | 86億7186万 | +4.33% |
| 11/25 | 5,150 | 5,230 | 5,150 | 5,230 | +2.55% | 600 | 85億5732万 | +3.34% |
| 11/21 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 100 | 83億4462万 | +1.07% |
| 11/20 | 5,100 | 5,100 | 5,100 | 5,100 | -0.39% | 100 | 83億4462万 | +1.21% |
| 11/19 | 5,120 | 5,120 | 5,120 | 5,120 | -1.73% | 100 | 83億7734万 | +1.75% |
| 11/17 | 5,210 | 5,210 | 5,210 | 5,210 | 0% | 100 | 85億2460万 | +3.52% |
| 11/14 | 5,100 | 5,220 | 5,100 | 5,210 | +2.36% | 1,000 | 85億2460万 | +3.52% |
| 11/13 | 5,090 | 5,090 | 5,090 | 5,090 | -0.97% | 100 | 83億2825万 | +1.09% |
| 11/12 | 5,010 | 5,140 | 5,010 | 5,140 | +1.98% | 400 | 84億1006万 | +1.94% |
| 11/11 | 4,990 | 5,040 | 4,990 | 5,040 | +0.8% | 700 | 82億4644万 | -0.14% |
| 11/10 | 5,070 | 5,070 | 4,980 | 5,000 | -3.29% | 1,300 | 81億8100万 | -1.07% |
| 11/06 | 5,160 | 5,170 | 5,160 | 5,170 | +0.19% | 600 | 84億5915万 | +2.17% |
| 11/05 | 5,290 | 5,290 | 5,000 | 5,160 | -2.64% | 2,600 | 84億4279万 | +1.94% |
| 11/04 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/04 | 5,480 | 6,480 | 5,290 | 5,300 | -3.28% | 10,000 | 86億7186万 | +4.7% |
| 10/31 | 4,990 | 5,480 | 4,990 | 5,480 | +10.04% | 1,000 | 89億6637万 | +8.45% |
| 10/30 | 5,000 | 5,000 | 4,980 | 4,980 | +0.91% | 200 | 81億4827万 | -1.46% |
| 10/29 | 4,935 | 4,935 | 4,935 | 4,935 | +0.1% | 400 | 80億7464万 | -2.76% |
| 10/28 | 4,935 | 4,935 | 4,930 | 4,930 | +0.2% | 300 | 80億6646万 | -3.3% |
| 10/27 | 4,900 | 4,920 | 4,900 | 4,920 | +0.72% | 600 | 80億5010万 | -4.22% |
| 10/22 | 4,870 | 4,885 | 4,870 | 4,885 | -1.11% | 900 | 79億9283万 | -5.62% |
| 10/21 | 4,960 | 4,980 | 4,940 | 4,940 | +1.02% | 300 | 80億8282万 | -5.31% |
| 10/20 | 4,890 | 4,890 | 4,890 | 4,890 | -0.71% | 200 | 80億101万 | -6.98% |
| 10/17 | 4,965 | 4,995 | 4,925 | 4,925 | +0.61% | 600 | 80億5828万 | -7.06% |
| 10/16 | 5,000 | 5,000 | 4,895 | 4,895 | -2.88% | 400 | 80億919万 | -8.35% |
| 10/09 | 4,895 | 5,040 | 4,895 | 5,040 | +4.35% | 700 | 82億4644万 | -6.44% |
| 10/08 | 4,830 | 4,830 | 4,830 | 4,830 | -0.41% | 100 | 79億284万 | -11% |
| 10/07 | 4,880 | 4,880 | 4,800 | 4,850 | -1.92% | 600 | 79億3557万 | -11.43% |
| 10/06 | 4,920 | 4,945 | 4,910 | 4,945 | +0.71% | 700 | 80億9100万 | -10.48% |
| 10/02 | 5,110 | 5,110 | 4,910 | 4,910 | -4.66% | 500 | 80億3374万 | -11.82% |
| 10/01 | 5,150 | 5,150 | 5,150 | 5,150 | -1.15% | 100 | 84億2643万 | -8.25% |
| 09/30 | 5,210 | 5,210 | 5,210 | 5,210 | -0.95% | 200 | 85億2460万 | -8.18% |
| 09/29 | 5,260 | 5,260 | 5,260 | 5,260 | 0% | 100 | 86億641万 | -7.59% |
| 09/26 | 5,260 | 5,260 | 5,260 | 5,260 | 0% | 200 | 86億641万 | -7.38% |
| 09/25 | 5,260 | 5,260 | 5,260 | 5,260 | +0.57% | 300 | 86億641万 | -7.18% |
| 09/24 | 5,180 | 5,230 | 5,180 | 5,230 | +1.55% | 300 | 85億5732万 | -7.48% |
| 09/19 | 5,150 | 5,150 | 5,150 | 5,150 | -1.15% | 100 | 84億2643万 | -8.57% |
| 09/18 | 5,070 | 5,210 | 4,955 | 5,210 | +0.77% | 700 | 85億2460万 | -7.18% |
| 09/17 | 5,170 | 5,170 | 5,170 | 5,170 | +1.97% | 100 | 84億5915万 | -7.53% |
| 09/16 | 5,280 | 5,280 | 5,070 | 5,070 | -7.99% | 500 | 82億9553万 | -9.04% |
| 09/12 | 5,510 | 5,510 | 5,510 | 5,510 | +0.18% | 200 | 90億1546万 | -0.9% |
| 09/11 | 5,500 | 5,500 | 5,400 | 5,500 | -0.18% | 700 | 89億9910万 | -0.52% |
| 09/10 | 5,900 | 5,900 | 5,510 | 5,510 | -6.61% | 400 | 90億1546万 | +0.44% |
| 09/09 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 100 | 96億5358万 | +8.24% |
| 09/08 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 100 | 96億5358万 | +9.24% |
| 09/05 | 5,850 | 5,900 | 5,850 | 5,900 | -0.84% | 400 | 96億5358万 | +10.3% |
| 09/04 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 300 | 97億3539万 | +12.33% |
| 09/03 | 5,950 | 5,950 | 5,950 | 5,950 | -0.17% | 200 | 97億3539万 | +13.55% |
| 09/02 | 5,980 | 6,630 | 5,960 | 5,960 | -1.49% | 2,400 | 97億5175万 | +15.04% |
| 08/29 | 5,950 | 6,050 | 5,950 | 6,050 | 0% | 500 | 98億9901万 | +17.98% |
| 08/28 | 6,050 | 6,050 | 6,050 | 6,050 | 0% | 100 | 98億9901万 | +19.31% |
| 08/27 | 6,050 | 6,050 | 6,050 | 6,050 | 0% | 800 | 98億9901万 | +20.4% |
| 08/26 | 6,150 | 6,150 | 6,050 | 6,050 | 0% | 900 | 98億9901万 | +21.85% |
| 08/25 | 6,020 | 6,050 | 6,020 | 6,050 | +0.33% | 4,200 | 98億9901万 | +23.32% |
| 08/22 | 6,660 | 6,660 | 5,880 | 6,030 | -9.46% | 6,600 | 98億6628万 | +24.43% |
| 08/21 | 6,660 | 6,660 | 6,560 | 6,660 | +17.67% | 5,200 | 108億9709万 | +39.16% |
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。
