| 2026 |
| 04/21 | 7,240 | 7,270 | 7,120 | 7,200 | +0.56% | 5,800 | 795億3545万 | -5.06% |
| 04/20 | 7,350 | 7,360 | 7,100 | 7,160 | -1.92% | 8,500 | 790億9359万 | -5.45% |
| 04/17 | 7,260 | 7,470 | 7,210 | 7,300 | +0.69% | 7,400 | 806億4011万 | -3.52% |
| 04/16 | 7,340 | 7,360 | 7,220 | 7,250 | -1.23% | 5,200 | 800億8778万 | -3.94% |
| 04/15 | 7,550 | 7,660 | 7,280 | 7,340 | -0.81% | 6,900 | 810億8197万 | -2.5% |
| 04/14 | 7,480 | 7,660 | 7,360 | 7,400 | -0.8% | 6,000 | 817億4477万 | -1.43% |
| 04/13 | 7,480 | 7,590 | 7,410 | 7,460 | +0.81% | 8,300 | 824億756万 | -0.27% |
| 04/10 | 7,650 | 7,650 | 7,310 | 7,400 | -1.33% | 2,900 | 817億4477万 | -0.68% |
| 04/09 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年7月31日) |
| 04/09 | 7,740 | 7,750 | 7,500 | 7,500 | -2.72% | 6,700 | 828億4943万 | +1% |
| 04/08 | 8,020 | 8,070 | 7,680 | 7,710 | -2.77% | 9,700 | 851億6921万 | +4.3% |
| 04/07 | 8,010 | 8,020 | 7,840 | 7,930 | -0.75% | 3,500 | 875億9946万 | +7.7% |
| 04/06 | 8,160 | 8,240 | 7,750 | 7,990 | -2.08% | 11,300 | 882億6226万 | +9.02% |
| 04/03 | 8,180 | 8,260 | 8,100 | 8,160 | -0.49% | 3,200 | 901億4018万 | +11.87% |
| 04/02 | 8,210 | 8,270 | 8,090 | 8,200 | +0.61% | 7,300 | 905億8204万 | +13.13% |
| 04/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 04/01 | 8,070 | 8,220 | 7,960 | 8,150 | +4.89% | 5,700 | 900億2971万 | +13.13% |
| 03/31 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 03/31 | （IR情報）15:30 監査等委員である取締役の辞任に関するお知らせ |
| 03/31 | 7,940 | 8,060 | 7,760 | 7,770 | -2.14% | 7,900 | 858億3201万 | +8.44% |
| 03/30 | 7,880 | 8,000 | 7,500 | 7,940 | -0.75% | 9,200 | 877億993万 | +11.36% |
| 03/27 | 7,690 | 8,070 | 7,600 | 8,000 | +4.03% | 16,300 | 883億7272万 | +12.82% |
| 03/26 | 7,600 | 7,690 | 7,500 | 7,690 | +0.52% | 7,800 | 849億4828万 | +9.17% |
| 03/25 | 7,550 | 7,670 | 7,550 | 7,650 | +2.82% | 8,900 | 845億642万 | +9.16% |
| 03/24 | 7,380 | 7,600 | 7,330 | 7,440 | +3.62% | 11,800 | 821億8663万 | +6.65% |
| 03/23 | 7,390 | 7,410 | 7,040 | 7,180 | -0.97% | 8,900 | 793億1452万 | +3.41% |
| 03/19 | 7,500 | 7,500 | 7,190 | 7,250 | -3.2% | 7,700 | 800億8778万 | +4.69% |
| 03/18 | 6,980 | 7,490 | 6,980 | 7,490 | +6.24% | 13,200 | 827億3896万 | +8.61% |
| 03/17 | 7,010 | 7,090 | 6,930 | 7,050 | +2.03% | 5,300 | 778億7846万 | +2.93% |
| 03/16 | 6,880 | 6,960 | 6,880 | 6,910 | -1% | 4,300 | 763億3194万 | +1.28% |
| 03/13 | 6,730 | 6,990 | 6,730 | 6,980 | +2.2% | 6,900 | 771億520万 | +2.54% |
| 03/12 | 6,780 | 6,860 | 6,640 | 6,830 | +0.74% | 8,600 | 754億4821万 | +0.8% |
| 03/11 | 6,910 | 6,910 | 6,780 | 6,780 | -0.44% | 4,400 | 748億9588万 | +0.38% |
| 03/10 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年7月31日) |
| 03/10 | 6,830 | 6,850 | 6,590 | 6,810 | +1.19% | 11,500 | 752億2728万 | +1.17% |
| 03/09 | 6,700 | 6,850 | 6,520 | 6,730 | 0% | 12,100 | 743億4355万 | +0.24% |
| 03/06 | 6,680 | 6,790 | 6,670 | 6,730 | -0.74% | 8,700 | 743億4355万 | +0.55% |
| 03/05 | 6,820 | 7,020 | 6,780 | 6,780 | +1.95% | 5,900 | 748億9588万 | +1.59% |
| 03/04 | 6,890 | 6,890 | 6,460 | 6,650 | -4.86% | 14,900 | 734億5983万 | -0.06% |
| 03/03 | 7,070 | 7,090 | 6,920 | 6,990 | -1.13% | 6,400 | 772億1567万 | +5.3% |
| 03/02 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 03/02 | 7,120 | 7,120 | 6,970 | 7,070 | -0.7% | 4,600 | 780億9939万 | +6.86% |
| 02/27 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 02/27 | （IR情報）15:30 「組織変更及び人事異動に関するお知らせ」の一部変更について |
| 02/27 | 7,020 | 7,160 | 7,000 | 7,120 | +1.42% | 6,200 | 786億5172万 | +7.99% |
| 02/26 | 6,960 | 7,180 | 6,960 | 7,020 | -0.99% | 7,800 | 775億4706万 | +6.91% |
| 02/25 | 7,120 | 7,250 | 7,060 | 7,090 | -1.12% | 7,600 | 783億2033万 | +8.34% |
| 02/24 | 6,950 | 7,170 | 6,850 | 7,170 | +4.06% | 9,100 | 792億405万 | +9.9% |
| 02/20 | 6,980 | 6,980 | 6,790 | 6,890 | -1.29% | 5,900 | 761億1101万 | +5.93% |
| 02/19 | 6,840 | 6,980 | 6,820 | 6,980 | +2.35% | 7,000 | 771億520万 | +7.52% |
| 02/18 | 6,780 | 6,880 | 6,780 | 6,820 | +0.59% | 3,300 | 753億3775万 | +5.21% |
| 02/17 | 6,750 | 6,880 | 6,700 | 6,780 | -1.02% | 13,700 | 748億9588万 | +4.71% |
| 02/16 | 6,660 | 6,870 | 6,600 | 6,850 | +3.32% | 14,800 | 756億6914万 | +5.97% |
| 02/13 | 6,730 | 6,860 | 6,600 | 6,630 | -1.49% | 18,500 | 732億3889万 | +2.89% |
| 02/12 | 6,620 | 6,810 | 6,480 | 6,730 | +3.22% | 20,900 | 743億4355万 | +4.62% |
| 02/10 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 02/10 | （IR情報）15:30 (開示事項の経過)セカンドキャリアを支援するための早期退職優遇制度募集の結果について |
| 02/10 | （IR情報）15:30 代表取締役の役職の異動に関するお知らせ |
| 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 | （IR情報）15:30 2026年3月期 第3四半期 決算説明資料 |
| 02/10 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 02/10 | （IR情報）15:30 連結子会社シナネンファシリティーズ株式会社の株式譲渡に関するお知らせ |
| 02/10 | 6,320 | 6,650 | 6,320 | 6,520 | +3.16% | 9,100 | 720億2377万 | +1.49% |
| 02/09 | 6,400 | 6,490 | 6,270 | 6,320 | -1.25% | 9,900 | 698億1445万 | -1.57% |
| 02/06 | 6,490 | 6,490 | 6,330 | 6,400 | -1.54% | 9,700 | 706億9818万 | -0.31% |
| 02/05 | 6,290 | 6,580 | 6,290 | 6,500 | +4.5% | 12,800 | 718億284万 | +1.15% |
| 02/04 | 6,180 | 6,290 | 6,180 | 6,220 | -0.96% | 7,100 | 687億979万 | -3.27% |
| 02/03 | 6,250 | 6,360 | 6,190 | 6,280 | +1.29% | 9,600 | 693億7259万 | -2.53% |
| 02/02 | 6,380 | 6,410 | 6,150 | 6,200 | -2.82% | 15,700 | 684億8886万 | -3.91% |
| 01/30 | （IR情報）15:30 (開示事項の経過)連結子会社の事業再編に関するお知らせ |
| 01/30 | （IR情報）15:30 連結子会社シナネンエコワーク株式会社の株式譲渡に関するお知らせ |
| 01/30 | 6,310 | 6,420 | 6,270 | 6,380 | +2.74% | 8,700 | 704億7725万 | -1.33% |
| 01/29 | 6,150 | 6,290 | 6,110 | 6,210 | -0.64% | 11,400 | 685億9933万 | -3.99% |
| 01/28 | 6,300 | 6,330 | 6,170 | 6,250 | -0.32% | 10,600 | 690億4119万 | -3.5% |
| 01/27 | 6,250 | 6,350 | 6,240 | 6,270 | 0% | 12,700 | 692億6212万 | -3.35% |
| 01/26 | 6,420 | 6,540 | 6,170 | 6,270 | -2.34% | 23,700 | 692億6212万 | -3.39% |
| 01/23 | 6,500 | 6,550 | 6,420 | 6,420 | -1.23% | 8,100 | 709億1911万 | -1.14% |
| 01/22 | 6,450 | 6,590 | 6,450 | 6,500 | +0.78% | 5,500 | 718億284万 | +0.15% |
| 01/21 | 6,420 | 6,490 | 6,350 | 6,450 | -0.46% | 10,900 | 712億5051万 | -0.48% |
| 01/20 | 6,550 | 6,550 | 6,460 | 6,480 | -1.37% | 8,800 | 715億8190万 | +0.15% |
| 01/19 | 6,690 | 6,690 | 6,550 | 6,570 | -1.79% | 3,900 | 725億7610万 | +1.67% |
| 01/16 | 6,580 | 6,730 | 6,530 | 6,690 | +1.67% | 6,600 | 739億169万 | +3.7% |
| 01/15 | 6,620 | 6,690 | 6,550 | 6,580 | -2.08% | 3,700 | 726億8656万 | +2.32% |
| 01/14 | 6,660 | 6,730 | 6,650 | 6,720 | +0.9% | 5,800 | 742億3309万 | +4.71% |
| 01/13 | 6,600 | 6,680 | 6,430 | 6,660 | +2.46% | 7,300 | 735億7029万 | +4% |
| 01/09 | 6,360 | 6,540 | 6,360 | 6,500 | +2.52% | 6,300 | 718億284万 | +1.75% |
| 01/08 | 6,330 | 6,480 | 6,330 | 6,340 | -0.47% | 9,600 | 700億3538万 | -0.75% |
| 01/07 | 6,510 | 6,510 | 6,370 | 6,370 | -2.15% | 8,700 | 703億6678万 | -0.48% |
| 01/06 | 6,440 | 6,570 | 6,370 | 6,510 | +1.09% | 9,000 | 719億1330万 | +1.43% |
| 01/05 | 6,300 | 6,440 | 6,300 | 6,440 | +2.22% | 8,400 | 711億4004万 | +0.16% |
| 2025 |
| 12/30 | 6,550 | 6,550 | 6,280 | 6,300 | -3.67% | 6,000 | 695億9352万 | -2.16% |
| 12/29 | 6,600 | 6,630 | 6,540 | 6,540 | -0.91% | 11,100 | 722億4470万 | +1.41% |
| 12/26 | 6,550 | 6,600 | 6,500 | 6,600 | +0.76% | 3,500 | 729億750万 | +2.31% |
| 12/25 | 6,500 | 6,590 | 6,500 | 6,550 | +0.77% | 6,600 | 723億5517万 | +1.58% |
| 12/24 | 6,550 | 6,570 | 6,480 | 6,500 | -0.76% | 9,200 | 718億284万 | +0.81% |
| 12/23 | 6,460 | 6,550 | 6,440 | 6,550 | +1.87% | 10,500 | 723億5517万 | +1.5% |
| 12/22 | 6,340 | 6,430 | 6,330 | 6,430 | -0.16% | 2,000 | 710億2958万 | -0.39% |
| 12/19 | 6,520 | 6,540 | 6,420 | 6,440 | -0.92% | 16,100 | 711億4004万 | -0.29% |
| 12/18 | 6,350 | 6,500 | 6,340 | 6,500 | +2.36% | 9,400 | 718億284万 | +0.59% |
| 12/17 | 6,320 | 6,350 | 6,290 | 6,350 | 0% | 5,500 | 701億4585万 | -1.76% |
| 12/16 | 6,400 | 6,400 | 6,320 | 6,350 | +0.16% | 8,300 | 701億4585万 | -1.75% |
| 12/15 | 6,310 | 6,350 | 6,310 | 6,340 | +1.28% | 6,000 | 700億3538万 | -2.07% |
| 12/12 | 6,220 | 6,330 | 6,220 | 6,260 | +1.29% | 8,300 | 691億5165万 | -3.44% |
| 12/11 | 6,280 | 6,280 | 6,180 | 6,180 | -1.59% | 9,000 | 682億6793万 | -4.81% |
| 12/10 | 6,340 | 6,380 | 6,280 | 6,280 | -0.16% | 7,700 | 693億7259万 | -3.41% |
| 12/09 | 6,290 | 6,450 | 6,270 | 6,290 | +1.62% | 9,500 | 694億8305万 | -3.33% |
| 12/08 | 6,320 | 6,320 | 6,190 | 6,190 | -1.12% | 8,500 | 683億7839万 | -4.81% |
| 12/05 | 6,380 | 6,420 | 6,260 | 6,260 | -1.88% | 9,400 | 691億5165万 | -3.63% |
| 12/04 | 6,330 | 6,460 | 6,330 | 6,380 | +1.92% | 10,000 | 704億7725万 | -1.62% |
| 12/03 | 6,380 | 6,410 | 6,260 | 6,260 | -3.4% | 8,900 | 691億5165万 | -3.4% |
| 12/02 | 6,660 | 6,660 | 6,480 | 6,480 | -2.85% | 7,100 | 715億8190万 | -0.15% |
| 12/01 | 6,810 | 6,840 | 6,620 | 6,670 | -2.06% | 5,900 | 736億8076万 | +2.76% |
| 11/28 | 6,730 | 6,870 | 6,730 | 6,810 | +0.29% | 11,400 | 752億2728万 | +5% |
| 11/27 | 6,670 | 6,790 | 6,590 | 6,790 | +1.8% | 24,800 | 750億635万 | +4.88% |
| 11/26 | 6,510 | 6,670 | 6,510 | 6,670 | +1.68% | 4,600 | 736億8076万 | +3.2% |
| 11/25 | 6,530 | 6,660 | 6,530 | 6,560 | -0.3% | 5,100 | 724億6563万 | +1.55% |
| 11/21 | 6,510 | 6,600 | 6,510 | 6,580 | +0.92% | 5,700 | 726億8656万 | +1.87% |
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。
