| 2026 |
| 03/06 | 1,070 | 1,081 | 1,070 | 1,081 | +0.75% | 7,200 | 149億9174万 | +0.46% |
| 03/05 | 1,062 | 1,081 | 1,059 | 1,073 | +3.47% | 9,300 | 148億8080万 | -0.37% |
| 03/04 | 1,041 | 1,058 | 1,030 | 1,037 | -1.71% | 26,100 | 143億8153万 | -3.89% |
| 03/03 | 1,078 | 1,080 | 1,055 | 1,055 | -2.13% | 15,300 | 146億3117万 | -2.5% |
| 03/02 | 1,077 | 1,078 | 1,062 | 1,078 | -0.28% | 8,900 | 149億5014万 | -0.65% |
| 02/27 | 1,084 | 1,087 | 1,074 | 1,081 | +0.09% | 10,100 | 149億9174万 | -0.55% |
| 02/26 | 1,065 | 1,082 | 1,063 | 1,080 | +1.69% | 26,100 | 149億7788万 | -0.74% |
| 02/25 | 1,062 | 1,077 | 1,054 | 1,062 | +0.76% | 16,900 | 147億2824万 | -2.48% |
| 02/24 | 1,042 | 1,057 | 1,041 | 1,054 | +0.57% | 76,100 | 146億1730万 | -3.39% |
| 02/20 | 1,048 | 1,049 | 1,039 | 1,048 | -0.47% | 10,100 | 145億3409万 | -4.2% |
| 02/19 | 1,045 | 1,058 | 1,043 | 1,053 | +0.77% | 8,000 | 146億343万 | -4.01% |
| 02/18 | 1,049 | 1,049 | 1,040 | 1,045 | +0.38% | 5,100 | 144億9248万 | -4.91% |
| 02/17 | 1,047 | 1,051 | 1,037 | 1,041 | -1.05% | 8,100 | 144億3701万 | -5.45% |
| 02/16 | 1,048 | 1,059 | 1,038 | 1,052 | +0.38% | 45,500 | 145億8956万 | -4.62% |
| 02/13 | 1,065 | 1,075 | 1,048 | 1,048 | -2.24% | 19,800 | 145億3409万 | -5.07% |
| 02/12 | 1,055 | 1,088 | 1,055 | 1,072 | -3.86% | 26,100 | 148億6693万 | -3.07% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/10 | （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) |
| 02/10 | 1,114 | 1,122 | 1,111 | 1,115 | 0% | 8,100 | 154億6327万 | +0.72% |
| 02/09 | 1,095 | 1,116 | 1,095 | 1,115 | +2.29% | 10,600 | 154億6327万 | +0.81% |
| 02/06 | 1,112 | 1,113 | 1,090 | 1,090 | -1.8% | 13,800 | 151億1656万 | -1.27% |
| 02/05 | 1,105 | 1,115 | 1,105 | 1,110 | +0.54% | 6,200 | 153億9393万 | +0.54% |
| 02/04 | 1,105 | 1,109 | 1,102 | 1,104 | +0.36% | 4,200 | 153億1072万 | +0.18% |
| 02/03 | 1,103 | 1,105 | 1,100 | 1,100 | +0.46% | 3,400 | 152億5524万 | -0.09% |
| 02/02 | 1,109 | 1,114 | 1,095 | 1,095 | -1.17% | 27,600 | 151億8590万 | -0.36% |
| 01/30 | 1,102 | 1,109 | 1,100 | 1,108 | +0.64% | 8,200 | 153億6619万 | +1% |
| 01/29 | 1,110 | 1,110 | 1,100 | 1,101 | -0.81% | 20,400 | 152億6911万 | +0.64% |
| 01/28 | 1,112 | 1,114 | 1,105 | 1,110 | -0.18% | 12,500 | 153億9393万 | +1.74% |
| 01/27 | 1,127 | 1,127 | 1,112 | 1,112 | -0.45% | 14,900 | 154億2166万 | +2.3% |
| 01/26 | 1,129 | 1,129 | 1,116 | 1,117 | -1.15% | 9,300 | 154億9101万 | +3.04% |
| 01/23 | （IR情報）15:30 株式会社フィスコによる企業調査レポート公開のお知らせ |
| 01/23 | （IR情報）12:00 連結子会社間の合併及び存続会社の商号変更に関するお知らせ |
| 01/23 | 1,134 | 1,134 | 1,122 | 1,130 | +0.53% | 11,100 | 156億7130万 | +4.53% |
| 01/22 | 1,120 | 1,127 | 1,116 | 1,124 | +1.08% | 11,200 | 155億8809万 | +4.36% |
| 01/21 | 1,115 | 1,116 | 1,107 | 1,112 | -0.54% | 14,800 | 154億2166万 | +3.63% |
| 01/20 | 1,125 | 1,125 | 1,111 | 1,118 | +0.45% | 7,000 | 155億488万 | +4.49% |
| 01/19 | 1,119 | 1,125 | 1,105 | 1,113 | +0.18% | 12,100 | 154億3553万 | +4.41% |
| 01/16 | 1,121 | 1,121 | 1,105 | 1,111 | -0.89% | 7,200 | 154億780万 | +4.61% |
| 01/15 | 1,115 | 1,121 | 1,110 | 1,121 | +0.45% | 13,300 | 155億4648万 | +5.85% |
| 01/14 | 1,100 | 1,121 | 1,100 | 1,116 | +2.01% | 18,000 | 154億7714万 | +5.68% |
| 01/13 | 1,100 | 1,100 | 1,090 | 1,094 | +0.83% | 6,900 | 151億7203万 | +3.89% |
| 01/09 | 1,086 | 1,086 | 1,081 | 1,085 | 0% | 6,900 | 150億4722万 | +3.24% |
| 01/08 | 1,086 | 1,087 | 1,080 | 1,085 | 0% | 6,000 | 150億4722万 | +3.43% |
| 01/07 | 1,097 | 1,097 | 1,082 | 1,085 | -0.64% | 10,100 | 150億4722万 | +3.53% |
| 01/06 | 1,100 | 1,100 | 1,081 | 1,092 | -0.55% | 10,000 | 151億4430万 | +4.3% |
| 01/05 | 1,080 | 1,102 | 1,080 | 1,098 | +1.86% | 15,100 | 152億2751万 | +4.97% |
| 2025 |
| 12/30 | 1,084 | 1,089 | 1,073 | 1,078 | -1.1% | 6,300 | 149億5014万 | +3.26% |
| 12/29 | 1,083 | 1,090 | 1,077 | 1,090 | +2.54% | 8,700 | 151億1656万 | +4.51% |
| 12/26 | 1,083 | 1,083 | 1,055 | 1,063 | -0.93% | 9,100 | 147億4211万 | +2.02% |
| 12/25 | 1,097 | 1,097 | 1,055 | 1,073 | +2.39% | 24,300 | 148億8080万 | +2.98% |
| 12/24 | 1,039 | 1,049 | 1,034 | 1,048 | +0.77% | 17,700 | 145億3409万 | +0.48% |
| 12/23 | 1,030 | 1,040 | 1,028 | 1,040 | +0.97% | 11,400 | 144億2314万 | -0.38% |
| 12/22 | 1,037 | 1,039 | 1,015 | 1,030 | +0.68% | 95,500 | 142億8446万 | -1.62% |
| 12/19 | 1,028 | 1,030 | 1,020 | 1,023 | -0.2% | 8,100 | 141億8738万 | -2.57% |
| 12/18 | 1,026 | 1,028 | 1,018 | 1,025 | -0.49% | 9,700 | 142億1511万 | -2.57% |
| 12/17 | 1,032 | 1,032 | 1,022 | 1,030 | -0.1% | 10,400 | 142億8446万 | -2.37% |
| 12/16 | 1,048 | 1,048 | 1,031 | 1,031 | -1.34% | 7,700 | 142億9832万 | -2.64% |
| 12/15 | 1,038 | 1,045 | 1,032 | 1,045 | +1.65% | 10,100 | 144億9248万 | -1.6% |
| 12/12 | 1,021 | 1,028 | 1,020 | 1,028 | +0.78% | 6,100 | 142億5672万 | -3.47% |
| 12/11 | 1,023 | 1,025 | 1,019 | 1,020 | -0.2% | 10,200 | 141億4577万 | -4.49% |
| 12/10 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年11月12日～2025年11月11日) |
| 12/10 | 1,034 | 1,034 | 1,015 | 1,022 | -0.49% | 13,800 | 141億7351万 | -4.58% |
| 12/09 | 1,031 | 1,036 | 1,026 | 1,027 | -0.77% | 10,800 | 142億4285万 | -4.38% |
| 12/08 | 1,049 | 1,049 | 1,030 | 1,035 | -0.48% | 11,100 | 143億5380万 | -3.81% |
| 12/05 | 1,050 | 1,050 | 1,039 | 1,040 | -0.29% | 10,100 | 144億2314万 | -3.53% |
| 12/04 | 1,037 | 1,044 | 1,037 | 1,043 | +0.38% | 6,100 | 144億6474万 | -3.43% |
| 12/03 | 1,043 | 1,043 | 1,038 | 1,039 | -0.19% | 5,800 | 144億927万 | -3.89% |
| 12/02 | （IR情報）15:30 個人投資家向け会社説明会動画及び資料公開のお知らせ |
| 12/02 | 1,056 | 1,056 | 1,041 | 1,041 | -0.95% | 11,200 | 144億3701万 | -3.88% |
| 12/01 | 1,065 | 1,066 | 1,050 | 1,051 | -0.94% | 9,900 | 145億7569万 | -3.13% |
| 11/28 | 1,058 | 1,065 | 1,057 | 1,061 | -0.19% | 7,900 | 147億1438万 | -2.3% |
| 11/27 | 1,059 | 1,063 | 1,053 | 1,063 | +1.05% | 5,100 | 147億4211万 | -2.12% |
| 11/26 | 1,071 | 1,071 | 1,052 | 1,052 | +0.19% | 9,000 | 145億8956万 | -3.13% |
| 11/25 | 1,094 | 1,094 | 1,048 | 1,050 | -2.6% | 34,700 | 145億6182万 | -3.4% |
| 11/21 | 1,067 | 1,079 | 1,067 | 1,078 | +1.03% | 3,300 | 149億5014万 | -0.83% |
| 11/20 | 1,085 | 1,090 | 1,067 | 1,067 | -1.11% | 3,300 | 147億9759万 | -1.75% |
| 11/19 | 1,083 | 1,090 | 1,067 | 1,079 | -0.37% | 11,100 | 149億6401万 | -0.74% |
| 11/18 | 1,110 | 1,110 | 1,080 | 1,083 | -2.52% | 10,400 | 150億1948万 | -0.28% |
| 11/17 | （IR情報）15:30 2026年３月期第２四半期決算説明動画及び書き起こし記事公開のお知らせ |
| 11/17 | 1,097 | 1,113 | 1,089 | 1,111 | +1.28% | 11,600 | 154億780万 | +2.4% |
| 11/14 | 1,092 | 1,098 | 1,089 | 1,097 | +0.27% | 5,800 | 152億1364万 | +1.01% |
| 11/13 | 1,086 | 1,095 | 1,080 | 1,094 | +0.09% | 7,000 | 151億7203万 | +0.46% |
| 11/12 | 1,103 | 1,103 | 1,067 | 1,093 | -2.06% | 29,200 | 151億5816万 | +0.28% |
| 11/11 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）11:00 IoTデバイスを活用した下水管路内AI画像診断の実証実験に関する協定締結式のお知らせ |
| 11/11 | 1,129 | 1,130 | 1,103 | 1,116 | -0.36% | 16,100 | 154億7714万 | +2.2% |
| 11/10 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年11月12日～2025年11月11日) |
| 11/10 | 1,102 | 1,127 | 1,091 | 1,120 | +1.54% | 16,600 | 155億3261万 | +2.56% |
| 11/07 | 1,101 | 1,107 | 1,094 | 1,103 | -0.81% | 10,600 | 152億9685万 | +1.1% |
| 11/06 | 1,091 | 1,117 | 1,091 | 1,112 | +2.02% | 10,500 | 154億2166万 | +1.92% |
| 11/05 | 1,104 | 1,104 | 1,070 | 1,090 | -1.18% | 24,000 | 151億1656万 | -0.46% |
| 11/04 | 1,093 | 1,114 | 1,085 | 1,103 | +1.75% | 14,400 | 152億9685万 | +0.27% |
| 10/31 | 1,075 | 1,098 | 1,074 | 1,084 | +0.37% | 9,300 | 150億3335万 | -1.81% |
| 10/30 | 1,073 | 1,086 | 1,070 | 1,080 | 0% | 9,900 | 149億7788万 | -2.61% |
| 10/29 | 1,077 | 1,093 | 1,073 | 1,080 | +0.37% | 18,700 | 149億7788万 | -3.05% |
| 10/28 | 1,081 | 1,090 | 1,076 | 1,076 | -1.19% | 6,600 | 149億2240万 | -3.84% |
| 10/27 | 1,093 | 1,101 | 1,087 | 1,089 | +0.65% | 10,600 | 151億269万 | -3.2% |
| 10/24 | 1,078 | 1,090 | 1,074 | 1,082 | +0.65% | 11,900 | 150億561万 | -4.25% |
| 10/23 | 1,066 | 1,077 | 1,058 | 1,075 | +0.19% | 7,900 | 149億853万 | -5.37% |
| 10/22 | 1,061 | 1,073 | 1,061 | 1,073 | +0.66% | 3,200 | 148億8080万 | -5.96% |
| 10/21 | 1,080 | 1,085 | 1,049 | 1,066 | -0.37% | 39,500 | 147億8372万 | -7.06% |
| 10/20 | 1,068 | 1,077 | 1,058 | 1,070 | +1.71% | 26,300 | 148億3919万 | -7.12% |
| 10/17 | 1,065 | 1,073 | 1,050 | 1,052 | -1.22% | 15,400 | 145億8956万 | -9% |
| 10/16 | （IR情報）10:30 (訂正)「2026年3月期第1四半期決算短信〔日本基準〕(連結)」等の訂正について |
| 10/16 | 1,083 | 1,083 | 1,065 | 1,065 | -1.66% | 30,100 | 147億6985万 | -8.27% |
| 10/15 | 1,042 | 1,083 | 1,042 | 1,083 | +4.03% | 13,100 | 150億1948万 | -6.88% |
| 10/14 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年11月12日～2025年11月11日) |
| 10/14 | 1,071 | 1,076 | 1,035 | 1,041 | -3.61% | 77,300 | 144億3701万 | -10.41% |
| 10/10 | 1,114 | 1,114 | 1,076 | 1,080 | -4% | 89,100 | 149億7788万 | -7.22% |
| 10/09 | 1,162 | 1,162 | 1,123 | 1,125 | -3.43% | 38,600 | 156億195万 | -3.27% |
| 10/08 | 1,140 | 1,167 | 1,131 | 1,165 | +2.82% | 63,700 | 161億5669万 | +0.34% |
| 10/07 | 1,135 | 1,147 | 1,115 | 1,133 | +0.27% | 63,100 | 157億1290万 | -2.16% |
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。
