| 2026 |
| 07/31 | 736 | 736 | 724 | 724 | -0.41% | 10,000 | 54億719万 | -1.5% |
| 07/30 | 710 | 742 | 710 | 727 | +2.68% | 5,300 | 54億2959万 | -0.95% |
| 07/29 | 723 | 730 | 707 | 708 | -2.07% | 14,400 | 52億8769万 | -3.28% |
| 07/28 | 740 | 740 | 723 | 723 | -0.55% | 3,500 | 53億9972万 | -1.09% |
| 07/27 | 723 | 742 | 723 | 727 | +0.55% | 8,000 | 54億2959万 | -0.41% |
| 07/24 | 743 | 743 | 718 | 723 | -1.9% | 10,300 | 53億9972万 | -0.69% |
| 07/23 | 737 | 745 | 737 | 737 | 0% | 2,700 | 55億428万 | +1.52% |
| 07/22 | 752 | 752 | 737 | 737 | -1.07% | 1,600 | 55億428万 | +1.66% |
| 07/21 | 763 | 763 | 736 | 745 | -0.4% | 5,200 | 55億6403万 | +2.9% |
| 07/17 | 770 | 770 | 743 | 748 | -2.98% | 5,700 | 55億8643万 | +3.31% |
| 07/16 | 736 | 771 | 736 | 771 | +4.76% | 3,100 | 57億5821万 | +6.64% |
| 07/15 | 751 | 751 | 735 | 736 | -2.26% | 10,200 | 54億9681万 | +2.08% |
| 07/14 | 784 | 784 | 753 | 753 | -2.08% | 6,400 | 56億2378万 | +4.29% |
| 07/13 | 776 | 795 | 769 | 769 | -0.9% | 11,500 | 57億4327万 | +6.22% |
| 07/10 | 770 | 776 | 760 | 776 | +0.91% | 9,800 | 57億9555万 | +6.89% |
| 07/09 | 750 | 769 | 750 | 769 | +2.4% | 7,200 | 57億4327万 | +5.78% |
| 07/08 | 739 | 763 | 739 | 751 | +2.04% | 29,600 | 56億884万 | +3.44% |
| 07/07 | 720 | 739 | 720 | 736 | +3.37% | 14,600 | 54億9681万 | +1.24% |
| 07/06 | 729 | 730 | 712 | 712 | -0.84% | 11,000 | 53億1757万 | -2.2% |
| 07/03 | 708 | 728 | 706 | 718 | +1.41% | 11,700 | 53億6238万 | -1.78% |
| 07/02 | 740 | 740 | 708 | 708 | -4.07% | 20,900 | 52億8769万 | -3.54% |
| 07/01 | 735 | 738 | 724 | 738 | 0% | 16,000 | 55億1175万 | +0.27% |
| 06/30 | （IR情報）10:30 支配株主等に関する事項について |
| 06/30 | 727 | 738 | 720 | 738 | +2.5% | 22,600 | 55億1175万 | +0.27% |
| 06/29 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 06/29 | 689 | 729 | 689 | 720 | +4.5% | 27,900 | 53億7732万 | -2.17% |
| 06/26 | 690 | 694 | 685 | 689 | +0.29% | 24,000 | 51億4579万 | -6.51% |
| 06/25 | 684 | 687 | 682 | 687 | +0.44% | 15,100 | 51億3085万 | -7.16% |
| 06/24 | 683 | 687 | 682 | 684 | -0.15% | 18,500 | 51億845万 | -7.94% |
| 06/23 | 682 | 686 | 681 | 685 | -0.15% | 7,200 | 51億1592万 | -8.42% |
| 06/22 | 686 | 686 | 681 | 686 | +0.44% | 30,700 | 51億2339万 | -8.9% |
| 06/19 | 687 | 687 | 681 | 683 | 0% | 30,800 | 51億98万 | -9.78% |
| 06/18 | 688 | 688 | 669 | 683 | -3.39% | 190,900 | 51億98万 | -10.13% |
| 06/17 | 708 | 714 | 707 | 707 | -1.26% | 47,100 | 52億8022万 | -7.1% |
| 06/16 | 725 | 735 | 715 | 716 | -2.05% | 23,700 | 53億4744万 | -5.91% |
| 06/15 | 719 | 743 | 717 | 731 | +1.67% | 14,300 | 54億5947万 | -3.94% |
| 06/12 | （IR情報）14:30 九州電力株式会社との業務提携に関するお知らせ |
| 06/12 | 726 | 840 | 715 | 719 | -1.51% | 107,000 | 53億6985万 | -5.39% |
| 06/11 | 746 | 750 | 727 | 730 | -3.82% | 15,700 | 54億5200万 | -3.95% |
| 06/10 | 789 | 789 | 755 | 759 | -5.6% | 3,600 | 56億6859万 | -0.13% |
| 06/09 | 811 | 811 | 771 | 804 | -0.62% | 4,500 | 60億467万 | +6.07% |
| 06/08 | 803 | 809 | 783 | 809 | +0.62% | 5,200 | 60億4201万 | +7.15% |
| 06/05 | 778 | 804 | 763 | 804 | +5.37% | 5,400 | 60億467万 | +6.77% |
| 06/04 | 770 | 780 | 740 | 763 | 0% | 5,000 | 56億9846万 | +1.6% |
| 06/03 | 772 | 781 | 760 | 763 | -0.91% | 2,600 | 56億9846万 | +1.73% |
| 06/02 | 786 | 786 | 770 | 770 | -2.04% | 2,000 | 57億5074万 | +2.67% |
| 06/01 | 784 | 803 | 775 | 786 | +0.26% | 4,400 | 58億7024万 | +4.8% |
| 05/29 | 760 | 786 | 760 | 784 | +3.57% | 7,800 | 58億5530万 | +4.67% |
| 05/28 | （IR情報）16:00 持株会社体制への移行に伴う新設分割及び定款変更(事業目的の変更)に関するお知らせ |
| 05/28 | 752 | 760 | 745 | 757 | +0.66% | 9,000 | 56億5365万 | +1.2% |
| 05/27 | 755 | 755 | 735 | 752 | +2.31% | 22,400 | 56億1631万 | +0.53% |
| 05/26 | 736 | 742 | 735 | 735 | -1.47% | 7,300 | 54億8934万 | -1.74% |
| 05/25 | 751 | 754 | 738 | 746 | -0.67% | 21,000 | 55億7150万 | -0.4% |
| 05/22 | 782 | 788 | 748 | 751 | -3.72% | 13,800 | 56億884万 | +0.27% |
| 05/21 | 805 | 810 | 780 | 780 | -3.11% | 7,500 | 58億2543万 | +4% |
| 05/20 | 794 | 818 | 794 | 805 | +1.39% | 35,100 | 60億1214万 | +7.48% |
| 05/19 | 803 | 807 | 719 | 794 | -1.12% | 105,200 | 59億2998万 | +6.01% |
| 05/18 | 757 | 812 | 757 | 803 | +6.36% | 40,700 | 59億9720万 | +7.35% |
| 05/15 | 719 | 777 | 714 | 755 | +6.94% | 44,100 | 56億3871万 | +0.94% |
| 05/14 | （IR情報）16:00 2027年3月期中期経営計画(進捗)説明資料(事業計画及び成長可能性に関する事項) |
| 05/14 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 708 | 712 | 702 | 706 | -0.28% | 10,600 | 52億7276万 | -5.74% |
| 05/13 | 707 | 714 | 707 | 708 | +0.14% | 2,000 | 52億8769万 | -5.85% |
| 05/12 | 712 | 715 | 707 | 707 | -1.26% | 7,900 | 52億8022万 | -6.36% |
| 05/11 | 718 | 720 | 707 | 716 | -0.28% | 15,100 | 53億4744万 | -5.54% |
| 05/08 | 717 | 720 | 717 | 718 | +0.14% | 5,000 | 53億6238万 | -5.53% |
| 05/07 | 725 | 731 | 714 | 717 | -1.51% | 15,900 | 53億5491万 | -6.03% |
| 05/01 | 727 | 728 | 724 | 728 | +0.28% | 4,600 | 54億3706万 | -5.21% |
| 04/30 | 749 | 749 | 720 | 726 | -3.07% | 14,100 | 54億2213万 | -6.08% |
| 04/28 | 753 | 753 | 748 | 749 | -0.53% | 4,000 | 55億9390万 | -3.6% |
| 04/27 | 760 | 760 | 751 | 753 | +0.13% | 7,600 | 56億2378万 | -3.59% |
| 04/24 | （IR情報）17:30 本日公表した開示（持株会社体制への移行、社名変更、代表の変更）の補足説明について |
| 04/24 | （IR情報）17:00 役員持株会設立に関するお知らせ |
| 04/24 | （IR情報）17:00 持株会社体制への移行及び商号変更並びに定款変更に関するお知らせ |
| 04/24 | （IR情報）17:00 代表取締役の異動及び役員人事・組織体制に関するお知らせ |
| 04/24 | 758 | 758 | 752 | 752 | -0.27% | 6,700 | 56億1631万 | -4.08% |
| 04/23 | 759 | 759 | 754 | 754 | -0.92% | 3,400 | 56億3124万 | -4.19% |
| 04/22 | 756 | 761 | 755 | 761 | +0.66% | 1,800 | 56億8352万 | -3.67% |
| 04/21 | 761 | 765 | 755 | 756 | -0.66% | 3,000 | 56億4618万 | -4.55% |
| 04/20 | 762 | 769 | 761 | 761 | -0.26% | 1,400 | 56億8352万 | -4.28% |
| 04/17 | 753 | 763 | 753 | 763 | +1.33% | 4,700 | 56億9846万 | -4.27% |
| 04/16 | 751 | 764 | 751 | 753 | +0.27% | 4,400 | 56億2378万 | -5.76% |
| 04/15 | 758 | 760 | 751 | 751 | -0.66% | 7,500 | 56億884万 | -6.36% |
| 04/14 | 772 | 772 | 751 | 756 | -1.95% | 12,700 | 56億4618万 | -5.97% |
| 04/13 | 777 | 777 | 771 | 771 | -0.26% | 3,100 | 57億5821万 | -4.46% |
| 04/10 | 781 | 781 | 773 | 773 | -1.15% | 2,800 | 57億7315万 | -4.33% |
| 04/09 | 790 | 790 | 781 | 782 | -0.51% | 3,300 | 58億4036万 | -3.46% |
| 04/08 | 785 | 790 | 783 | 786 | 0% | 2,300 | 58億7024万 | -3.08% |
| 04/07 | 785 | 796 | 785 | 786 | +0.13% | 2,300 | 58億7024万 | -3.2% |
| 04/06 | 779 | 797 | 778 | 785 | +0.26% | 4,100 | 58億6277万 | -3.56% |
| 04/03 | 792 | 792 | 770 | 783 | +0.26% | 6,000 | 58億4783万 | -3.93% |
| 04/02 | 782 | 800 | 780 | 781 | -0.13% | 5,400 | 58億3289万 | -4.41% |
| 04/01 | 790 | 790 | 782 | 782 | +0.26% | 2,600 | 58億4036万 | -4.4% |
| 03/31 | 781 | 788 | 780 | 780 | -0.64% | 11,700 | 58億2543万 | -4.88% |
| 03/30 | 774 | 800 | 769 | 785 | -7.54% | 24,100 | 58億6277万 | -4.38% |
| 03/27 | 842 | 849 | 837 | 849 | +1.07% | 23,000 | 63億4075万 | +3.28% |
| 03/26 | 842 | 845 | 833 | 840 | 0% | 14,500 | 62億7354万 | +2.31% |
| 03/25 | 840 | 840 | 827 | 840 | -0.12% | 9,200 | 62億7354万 | +2.44% |
| 03/24 | 831 | 841 | 831 | 841 | +1.33% | 9,100 | 62億8100万 | +2.69% |
| 03/23 | 828 | 832 | 820 | 830 | +0.24% | 10,200 | 61億9885万 | +1.34% |
| 03/19 | 820 | 833 | 820 | 828 | +0.36% | 11,600 | 61億8391万 | +1.1% |
| 03/18 | 827 | 846 | 824 | 825 | +0.61% | 11,600 | 61億6151万 | +0.86% |
| 03/17 | 827 | 827 | 819 | 820 | -0.97% | 13,200 | 61億2417万 | +0.37% |
| 03/16 | 819 | 828 | 818 | 828 | +1.47% | 2,200 | 61億8391万 | +1.35% |
| 03/13 | 813 | 817 | 812 | 816 | +0.62% | 2,900 | 60億9429万 | 0% |
| 03/12 | 813 | 816 | 810 | 811 | -0.12% | 5,700 | 60億5695万 | -0.61% |
| 03/11 | 817 | 817 | 812 | 812 | -0.61% | 6,300 | 60億6442万 | -0.49% |
| 03/10 | 824 | 824 | 817 | 817 | +0.12% | 2,200 | 61億176万 | +0.12% |
| 03/09 | 813 | 825 | 809 | 816 | +0.25% | 9,200 | 60億9429万 | +0.12% |
| 03/06 | 816 | 816 | 813 | 814 | -0.12% | 4,300 | 60億7935万 | -0.12% |
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。
