| 2026 |
| 03/06 | 398 | 403 | 398 | 403 | +1.26% | 6,900 | 51億3585万 | +1% |
| 03/05 | 399 | 404 | 396 | 398 | +0.76% | 14,800 | 50億7213万 | -0.25% |
| 03/04 | 398 | 399 | 394 | 395 | -1.25% | 38,400 | 50億3390万 | -1% |
| 03/03 | 408 | 408 | 400 | 400 | -1.48% | 33,400 | 50億9762万 | +0.25% |
| 03/02 | 410 | 410 | 400 | 406 | -1.69% | 26,800 | 51億7408万 | +2.01% |
| 02/27 | 409 | 414 | 404 | 413 | +0.98% | 64,300 | 52億6329万 | +3.77% |
| 02/26 | 408 | 410 | 406 | 409 | +0.25% | 9,400 | 52億1231万 | +3.02% |
| 02/25 | 410 | 410 | 408 | 408 | -0.49% | 21,500 | 51億9957万 | +3.03% |
| 02/24 | 408 | 412 | 406 | 410 | +0.74% | 31,800 | 52億2506万 | +3.54% |
| 02/20 | 409 | 409 | 406 | 407 | -0.25% | 14,100 | 51億8682万 | +3.04% |
| 02/19 | 404 | 409 | 404 | 408 | +0.99% | 32,300 | 51億9957万 | +3.29% |
| 02/18 | 402 | 406 | 402 | 404 | +0.5% | 28,400 | 51億4859万 | +2.54% |
| 02/17 | 401 | 402 | 398 | 402 | +0.25% | 41,600 | 51億2310万 | +2.29% |
| 02/16 | 406 | 406 | 399 | 401 | +0.75% | 32,100 | 51億1036万 | +2.04% |
| 02/13 | （IR情報）15:50 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）15:50 公式YouTubeチャンネルでの動画「軍艦島（10年間にわたる長期検証プロジェクト）」公開に関するお知らせ |
| 02/13 | 399 | 400 | 397 | 398 | 0% | 44,000 | 50億7213万 | +1.27% |
| 02/12 | 396 | 398 | 395 | 398 | +0.51% | 37,400 | 50億7213万 | +1.53% |
| 02/10 | 396 | 396 | 394 | 396 | +0.51% | 26,900 | 50億4664万 | +1.02% |
| 02/09 | 395 | 395 | 392 | 394 | +0.77% | 30,100 | 50億2115万 | +0.51% |
| 02/06 | 392 | 396 | 391 | 391 | -0.26% | 28,600 | 49億8292万 | 0% |
| 02/05 | 394 | 395 | 391 | 392 | -0.25% | 22,500 | 49億9566万 | +0.26% |
| 02/04 | 393 | 394 | 392 | 393 | 0% | 17,700 | 50億841万 | +0.51% |
| 02/03 | 390 | 393 | 390 | 393 | +1.03% | 18,700 | 50億841万 | +0.77% |
| 02/02 | 390 | 391 | 388 | 389 | +0.26% | 16,300 | 49億5743万 | -0.26% |
| 01/30 | 387 | 388 | 387 | 388 | +0.26% | 17,200 | 49億4469万 | -0.26% |
| 01/29 | 389 | 389 | 387 | 387 | -0.51% | 16,500 | 49億3194万 | -0.51% |
| 01/28 | 394 | 394 | 385 | 389 | -1.27% | 53,700 | 49億5743万 | 0% |
| 01/27 | 396 | 397 | 393 | 394 | -0.25% | 27,000 | 50億2115万 | +1.55% |
| 01/26 | 396 | 397 | 395 | 395 | 0% | 26,900 | 50億3390万 | +2.07% |
| 01/23 | 398 | 398 | 393 | 395 | +0.51% | 35,700 | 50億3390万 | +2.07% |
| 01/22 | 392 | 395 | 392 | 393 | +0.51% | 23,300 | 50億841万 | +1.81% |
| 01/21 | 390 | 394 | 390 | 391 | -1.01% | 33,700 | 49億8292万 | +1.56% |
| 01/20 | 397 | 397 | 393 | 395 | -0.25% | 36,800 | 50億3390万 | +2.6% |
| 01/19 | 395 | 397 | 393 | 396 | +0.76% | 30,400 | 50億4664万 | +3.13% |
| 01/16 | 392 | 395 | 391 | 393 | +0.26% | 34,000 | 50億841万 | +2.61% |
| 01/15 | 391 | 392 | 390 | 392 | +0.77% | 12,000 | 49億9566万 | +2.35% |
| 01/14 | 391 | 391 | 388 | 389 | -0.26% | 13,900 | 49億5743万 | +1.83% |
| 01/13 | （IR情報）15:30 取締役及び執行役員の異動に関するお知らせ |
| 01/13 | 393 | 393 | 387 | 390 | -0.26% | 26,100 | 49億7018万 | +2.09% |
| 01/09 | 391 | 392 | 389 | 391 | 0% | 20,500 | 49億8292万 | +2.62% |
| 01/08 | 392 | 394 | 389 | 391 | -0.26% | 27,900 | 49億8292万 | +2.62% |
| 01/07 | 393 | 393 | 391 | 392 | +0.26% | 15,800 | 49億9566万 | +2.89% |
| 01/06 | 390 | 393 | 389 | 391 | +0.51% | 17,600 | 49億8292万 | +2.89% |
| 01/05 | 389 | 389 | 386 | 389 | +0.78% | 28,800 | 49億5743万 | +2.37% |
| 2025 |
| 12/30 | 387 | 387 | 385 | 386 | +0.26% | 13,800 | 49億1920万 | +1.58% |
| 12/29 | 385 | 387 | 384 | 385 | +0.52% | 30,500 | 49億646万 | +1.32% |
| 12/26 | 383 | 383 | 380 | 383 | +0.52% | 25,900 | 48億8097万 | +0.79% |
| 12/25 | 383 | 383 | 381 | 381 | 0% | 28,200 | 48億5548万 | +0.26% |
| 12/24 | 379 | 382 | 379 | 381 | +0.79% | 35,000 | 48億5548万 | +0.26% |
| 12/23 | 379 | 379 | 377 | 378 | 0% | 29,500 | 48億1725万 | -0.53% |
| 12/22 | 379 | 379 | 376 | 378 | +0.27% | 25,400 | 48億1725万 | -0.53% |
| 12/19 | 377 | 378 | 376 | 377 | -0.26% | 44,000 | 48億450万 | -1.05% |
| 12/18 | 376 | 378 | 376 | 378 | +0.8% | 19,700 | 48億1725万 | -0.79% |
| 12/17 | 377 | 378 | 374 | 375 | -0.53% | 27,800 | 47億7902万 | -1.57% |
| 12/16 | 377 | 378 | 376 | 377 | 0% | 11,700 | 48億450万 | -1.31% |
| 12/15 | 375 | 379 | 372 | 377 | +0.53% | 35,500 | 48億450万 | -1.31% |
| 12/12 | 375 | 376 | 373 | 375 | 0% | 29,400 | 47億7902万 | -2.09% |
| 12/11 | 377 | 377 | 375 | 375 | -0.53% | 22,900 | 47億7902万 | -2.09% |
| 12/10 | 379 | 379 | 376 | 377 | -0.53% | 19,400 | 48億450万 | -1.82% |
| 12/09 | 380 | 381 | 379 | 379 | -0.26% | 16,300 | 48億2999万 | -1.3% |
| 12/08 | 382 | 382 | 380 | 380 | 0% | 9,200 | 48億4274万 | -1.04% |
| 12/05 | 381 | 381 | 380 | 380 | 0% | 10,300 | 48億4274万 | -1.3% |
| 12/04 | 383 | 383 | 380 | 380 | -0.26% | 9,200 | 48億4274万 | -1.3% |
| 12/03 | 382 | 383 | 381 | 381 | -0.26% | 12,300 | 48億5548万 | -1.3% |
| 12/02 | 384 | 384 | 381 | 382 | -0.26% | 8,800 | 48億6822万 | -1.04% |
| 12/01 | 382 | 384 | 382 | 383 | +0.52% | 18,200 | 48億8097万 | -1.03% |
| 11/28 | 386 | 386 | 381 | 381 | -0.78% | 17,500 | 48億5548万 | -1.55% |
| 11/27 | 386 | 386 | 383 | 384 | -0.26% | 7,900 | 48億9371万 | -0.78% |
| 11/26 | 384 | 385 | 382 | 385 | +0.26% | 9,900 | 49億646万 | -0.52% |
| 11/25 | 385 | 385 | 381 | 384 | 0% | 24,600 | 48億9371万 | -1.03% |
| 11/21 | 385 | 385 | 380 | 384 | -0.52% | 25,800 | 48億9371万 | -1.03% |
| 11/20 | 384 | 386 | 384 | 386 | +0.78% | 4,700 | 49億1920万 | -0.52% |
| 11/19 | 385 | 385 | 382 | 383 | -0.26% | 13,200 | 48億8097万 | -1.29% |
| 11/18 | 385 | 386 | 384 | 384 | -0.26% | 3,400 | 48億9371万 | -1.03% |
| 11/17 | 385 | 387 | 385 | 385 | 0% | 5,200 | 49億646万 | -0.77% |
| 11/14 | 382 | 387 | 382 | 385 | +0.52% | 4,700 | 49億646万 | -0.77% |
| 11/13 | （IR情報）11:00 2026年3月期第2四半期業績予想値と実績値の差異に関するお知らせ |
| 11/13 | （IR情報）11:00 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 | 390 | 392 | 382 | 383 | -1.54% | 47,200 | 48億8097万 | -1.29% |
| 11/12 | 387 | 390 | 387 | 389 | +0.52% | 3,200 | 49億5743万 | 0% |
| 11/11 | 387 | 388 | 386 | 387 | 0% | 3,100 | 49億3194万 | -0.51% |
| 11/10 | 387 | 387 | 386 | 387 | +0.26% | 3,500 | 49億3194万 | -0.51% |
| 11/07 | 387 | 387 | 385 | 386 | -0.26% | 3,400 | 49億1920万 | -0.77% |
| 11/06 | 387 | 387 | 386 | 387 | 0% | 700 | 49億3194万 | -0.51% |
| 11/05 | 390 | 390 | 384 | 387 | -0.77% | 6,400 | 49億3194万 | -0.51% |
| 11/04 | 389 | 390 | 388 | 390 | +0.26% | 2,900 | 49億7018万 | +0.26% |
| 10/31 | 390 | 390 | 387 | 389 | -0.26% | 6,700 | 49億5743万 | -0.26% |
| 10/30 | 389 | 390 | 389 | 390 | +0.52% | 5,600 | 49億7018万 | -0.26% |
| 10/29 | 396 | 396 | 388 | 388 | -1.02% | 5,800 | 49億4469万 | -0.77% |
| 10/28 | 393 | 395 | 392 | 392 | 0% | 2,400 | 49億9566万 | 0% |
| 10/27 | 394 | 395 | 391 | 392 | -0.76% | 12,100 | 49億9566万 | -0.25% |
| 10/24 | 394 | 395 | 393 | 395 | 0% | 10,100 | 50億3390万 | +0.51% |
| 10/23 | 390 | 395 | 390 | 395 | +1.8% | 16,300 | 50億3390万 | +0.25% |
| 10/22 | 387 | 388 | 386 | 388 | +0.52% | 3,000 | 49億4469万 | -1.52% |
| 10/21 | 389 | 389 | 386 | 386 | -0.52% | 7,800 | 49億1920万 | -2.28% |
| 10/20 | 386 | 388 | 385 | 388 | +1.04% | 6,300 | 49億4469万 | -1.77% |
| 10/17 | 386 | 386 | 383 | 384 | -0.52% | 5,600 | 48億9371万 | -3.03% |
| 10/16 | 385 | 387 | 385 | 386 | +0.26% | 4,700 | 49億1920万 | -2.77% |
| 10/15 | 383 | 385 | 382 | 385 | +0.79% | 4,300 | 49億646万 | -3.02% |
| 10/14 | 387 | 387 | 380 | 382 | -1.55% | 17,500 | 48億6822万 | -4.02% |
| 10/10 | 393 | 394 | 387 | 388 | -0.77% | 13,500 | 49億4469万 | -2.76% |
| 10/09 | 394 | 394 | 391 | 391 | -0.76% | 2,300 | 49億8292万 | -2.01% |
| 10/08 | 396 | 396 | 393 | 394 | 0% | 1,200 | 50億2115万 | -1.25% |
| 10/07 | 391 | 396 | 391 | 394 | +1.03% | 8,000 | 50億2115万 | -1.25% |
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。
