| 2026 |
| 10/02 | 4,350 | 4,356 | 4,290 | 4,290 | -1.92% | 234,400 | - | -3.75% |
| 10/01 | （IR情報）14:00 株式会社ＣＢヘルスケアと株式会社Giver Linkとの資本業務提携及び介護事業者向け新サービス「ＣＢのコミミ」提供開始に関するお知らせ |
| 10/01 | 4,420 | 4,465 | 4,351 | 4,374 | -1.64% | 189,000 | - | -1.97% |
| 09/30 | 4,382 | 4,454 | 4,362 | 4,447 | +2.16% | 344,500 | - | -0.36% |
| 09/30 | （空売り報告）BNP Paribas Financial Markets SNC 306,000株（0.33%）-0.2%義務消失 |
| 09/29 | 4,432 | 4,447 | 4,353 | 4,353 | -3.91% | 288,700 | - | -2.42% |
| 09/28 | 4,586 | 4,595 | 4,530 | 4,530 | -1.03% | 279,000 | - | +1.55% |
| 09/25 | 4,530 | 4,586 | 4,529 | 4,577 | +1.71% | 224,000 | - | +2.76% |
| 09/24 | 4,569 | 4,569 | 4,499 | 4,500 | -0.6% | 217,300 | - | +1.21% |
| 09/18 | 4,565 | 4,578 | 4,526 | 4,527 | -1.05% | 284,100 | - | +1.96% |
| 09/17 | 4,529 | 4,575 | 4,524 | 4,575 | +1.22% | 127,900 | - | +3.06% |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 638,273株（0.7%）+0.18% |
| 09/16 | 4,500 | 4,563 | 4,500 | 4,520 | +0.49% | 146,900 | - | +1.92% |
| 09/16 | （空売り報告）BNP Paribas Financial Markets SNC 488,400株（0.53%）新規 |
| 09/16 | （空売り報告）Barclays Capital Securities Ltd 473,273株（0.52%）新規 |
| 09/15 | 4,518 | 4,536 | 4,482 | 4,498 | +0.22% | 198,400 | - | +1.47% |
| 09/14 | 4,460 | 4,495 | 4,454 | 4,488 | +1.65% | 194,700 | - | +1.29% |
| 09/11 | 4,362 | 4,452 | 4,362 | 4,415 | 0% | 202,000 | - | -0.36% |
| 09/10 | （IR情報）16:00 北海道石狩市蓄電所が完成し、商業運転を開始 ～2050年カーボンニュートラルの実現に向けて～ |
| 09/10 | 4,406 | 4,437 | 4,400 | 4,415 | +0.11% | 156,500 | - | -0.36% |
| 09/09 | 4,403 | 4,428 | 4,390 | 4,410 | -0.83% | 135,600 | - | -0.43% |
| 09/08 | 4,420 | 4,447 | 4,405 | 4,447 | +0.2% | 123,000 | - | +0.45% |
| 09/07 | 4,460 | 4,461 | 4,417 | 4,438 | -0.4% | 183,800 | - | +0.23% |
| 09/04 | 4,502 | 4,515 | 4,450 | 4,456 | -0.98% | 213,800 | - | +0.54% |
| 09/03 | 4,460 | 4,506 | 4,457 | 4,500 | +0.92% | 202,700 | - | +1.49% |
| 09/02 | 4,468 | 4,486 | 4,435 | 4,459 | -0.62% | 142,400 | - | +0.47% |
| 09/01 | 4,440 | 4,489 | 4,422 | 4,487 | +1.47% | 181,000 | - | +1.08% |
| 08/31 | 4,435 | 4,449 | 4,392 | 4,422 | +0.02% | 175,400 | - | -0.41% |
| 08/28 | 4,415 | 4,441 | 4,395 | 4,421 | +0.25% | 188,100 | - | -0.45% |
| 08/27 | 4,430 | 4,469 | 4,410 | 4,410 | -1.1% | 121,900 | - | -0.7% |
| 08/26 | （IR情報）12:30 無担保普通社債（社債間限定同順位特約付）の発行に関するお知らせ |
| 08/26 | （IR情報）12:30 ヒューマノイドロボットの社会実装を目指すコンソーシアム「J-HRTI」へ参画 ～フィジカルAI分野における新規ビジネスの創出～ |
| 08/26 | 4,462 | 4,465 | 4,443 | 4,459 | +0.65% | 130,700 | - | +0.38% |
| 08/25 | 4,429 | 4,449 | 4,407 | 4,430 | +0.82% | 167,600 | - | -0.23% |
| 08/24 | 4,386 | 4,410 | 4,365 | 4,394 | +0.18% | 165,300 | - | -0.97% |
| 08/21 | 4,360 | 4,395 | 4,356 | 4,386 | +0.78% | 202,600 | - | -1.1% |
| 08/20 | （IR情報）14:00 太陽光で新幹線を動かす！～JR九州初 運転用電力の一部へオフサイトPPA導入～ |
| 08/20 | 4,374 | 4,380 | 4,328 | 4,352 | 0% | 186,700 | - | -1.85% |
| 08/19 | 4,377 | 4,380 | 4,326 | 4,352 | -0.57% | 223,100 | - | -1.83% |
| 08/18 | 4,360 | 4,409 | 4,350 | 4,377 | +0.44% | 197,700 | - | -1.2% |
| 08/17 | 4,445 | 4,454 | 4,358 | 4,358 | -3.03% | 203,000 | - | -1.54% |
| 08/14 | 4,477 | 4,518 | 4,471 | 4,494 | -0.02% | 108,700 | - | +1.63% |
| 08/13 | 4,486 | 4,495 | 4,436 | 4,495 | +0.85% | 142,200 | - | +1.86% |
| 08/12 | 4,482 | 4,493 | 4,444 | 4,457 | +0.02% | 110,500 | - | +1.2% |
| 08/10 | 4,492 | 4,492 | 4,410 | 4,456 | -0.42% | 141,100 | - | +1.36% |
| 08/07 | 4,429 | 4,482 | 4,403 | 4,475 | +1.4% | 155,300 | - | +2.05% |
| 08/06 | 4,394 | 4,418 | 4,375 | 4,413 | +1.1% | 130,900 | - | +0.91% |
| 08/05 | 4,389 | 4,409 | 4,350 | 4,365 | -0.23% | 133,400 | - | +0.05% |
| 08/04 | 4,462 | 4,462 | 4,362 | 4,375 | -1.99% | 248,600 | - | +0.41% |
| 08/03 | 4,500 | 4,509 | 4,390 | 4,464 | -1.74% | 223,200 | - | +2.57% |
| 07/31 | 4,447 | 4,586 | 4,445 | 4,543 | +0.58% | 384,200 | - | +4.63% |
| 07/30 | （IR情報）16:00 2027年3月期第1四半期決算概要資料 |
| 07/30 | （IR情報）16:00 三井住友トラスト・パナソニックファイナンス株式会社の共同事業化および株式取得(持分法適用関連会社化)に関する契約締結のお知らせ |
| 07/30 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 4,563 | 4,585 | 4,464 | 4,517 | -1.61% | 280,400 | - | +4.37% |
| 07/29 | 4,523 | 4,620 | 4,498 | 4,591 | +2.43% | 264,100 | - | +6.4% |
| 07/28 | 4,549 | 4,549 | 4,482 | 4,482 | -0.84% | 181,300 | - | +4.28% |
| 07/27 | 4,475 | 4,520 | 4,463 | 4,520 | +1.99% | 204,800 | - | +5.41% |
| 07/24 | 4,400 | 4,433 | 4,372 | 4,432 | +0.23% | 103,000 | - | +3.62% |
| 07/23 | 4,412 | 4,440 | 4,403 | 4,422 | -0.23% | 129,000 | - | +3.58% |
| 07/22 | 4,430 | 4,441 | 4,402 | 4,432 | +0.16% | 135,200 | - | +3.99% |
| 07/21 | 4,376 | 4,449 | 4,354 | 4,425 | +1.84% | 173,900 | - | +3.97% |
| 07/17 | 4,352 | 4,392 | 4,312 | 4,345 | -0.16% | 157,200 | - | +2.21% |
| 07/16 | 4,364 | 4,402 | 4,329 | 4,352 | -0.21% | 124,100 | - | +2.42% |
| 07/15 | 4,368 | 4,390 | 4,346 | 4,361 | +0.65% | 96,800 | - | +2.71% |
| 07/14 | 4,307 | 4,361 | 4,289 | 4,333 | +1.45% | 113,100 | - | +2.1% |
| 07/13 | 4,310 | 4,318 | 4,262 | 4,271 | +0.09% | 107,100 | - | +0.75% |
| 07/10 | （IR情報）15:00 「静岡市アリーナ整備・運営事業」における特定事業契約を締結 |
| 07/10 | 4,278 | 4,291 | 4,256 | 4,267 | -0.12% | 166,400 | - | +0.73% |
| 07/09 | 4,260 | 4,306 | 4,228 | 4,272 | +0.28% | 163,300 | - | +0.97% |
| 07/08 | 4,273 | 4,309 | 4,260 | 4,260 | -0.44% | 117,700 | - | +0.88% |
| 07/07 | 4,280 | 4,309 | 4,260 | 4,279 | +0.9% | 117,200 | - | +1.49% |
| 07/06 | 4,200 | 4,245 | 4,188 | 4,241 | +1.24% | 402,700 | - | +0.78% |
| 07/03 | 4,222 | 4,239 | 4,188 | 4,189 | +0.19% | 235,000 | - | -0.31% |
| 07/02 | 4,230 | 4,236 | 4,174 | 4,181 | +0.43% | 179,700 | - | -0.5% |
| 07/01 | 4,230 | 4,230 | 4,162 | 4,163 | -1.35% | 123,700 | - | -0.93% |
| 06/30 | 4,230 | 4,250 | 4,220 | 4,220 | -0.14% | 138,300 | - | +0.4% |
| 06/29 | 4,240 | 4,274 | 4,208 | 4,226 | -0.21% | 153,400 | - | +0.57% |
| 06/26 | 4,246 | 4,260 | 4,215 | 4,235 | +0.98% | 163,200 | - | +0.76% |
| 06/25 | （IR情報）14:00 シンガポールのベンチャーキャピタルファンド 「TNB Aura Fund III VCC」への出資について |
| 06/25 | 4,250 | 4,250 | 4,194 | 4,194 | +0.33% | 134,200 | - | -0.26% |
| 06/24 | 4,176 | 4,216 | 4,175 | 4,180 | +0.1% | 125,900 | - | -0.76% |
| 06/23 | （IR情報）13:30 組織改編並びに執行役員の異動および人事異動のお知らせ |
| 06/23 | 4,210 | 4,222 | 4,167 | 4,176 | -0.95% | 179,600 | - | -1% |
| 06/22 | 4,226 | 4,249 | 4,205 | 4,216 | -0.94% | 160,000 | - | -0.26% |
| 06/19 | 4,213 | 4,289 | 4,199 | 4,256 | +0.38% | 226,400 | - | +0.59% |
| 06/18 | 4,250 | 4,265 | 4,228 | 4,240 | +0.09% | 154,400 | - | +0.12% |
| 06/17 | 4,302 | 4,333 | 4,236 | 4,236 | -1.05% | 168,700 | - | -0.14% |
| 06/16 | 4,300 | 4,300 | 4,236 | 4,281 | -0.7% | 131,100 | - | +0.82% |
| 06/15 | 4,306 | 4,347 | 4,295 | 4,311 | +0.63% | 138,200 | - | +1.41% |
| 06/12 | 4,264 | 4,299 | 4,228 | 4,284 | +0.28% | 188,500 | - | +0.8% |
| 06/11 | 4,309 | 4,318 | 4,263 | 4,272 | -0.97% | 113,400 | - | +0.52% |
| 06/10 | 4,272 | 4,338 | 4,253 | 4,314 | +2.28% | 170,800 | - | +1.46% |
| 06/09 | 4,192 | 4,242 | 4,190 | 4,218 | +0.62% | 130,100 | - | -0.78% |
| 06/08 | 4,118 | 4,192 | 4,101 | 4,192 | +1.33% | 202,100 | - | -1.5% |
| 06/05 | 4,100 | 4,170 | 4,072 | 4,137 | +1.65% | 174,000 | - | -2.93% |
| 06/04 | 4,077 | 4,097 | 4,060 | 4,070 | -0.46% | 172,100 | - | -4.62% |
| 06/03 | 4,054 | 4,107 | 4,036 | 4,089 | +0.2% | 190,400 | - | -4.37% |
| 06/02 | 4,075 | 4,081 | 4,016 | 4,081 | -0.32% | 143,800 | - | -4.72% |
| 06/01 | 4,180 | 4,180 | 4,083 | 4,094 | -2.38% | 296,100 | - | -4.57% |
| 05/29 | 4,170 | 4,254 | 4,154 | 4,194 | +0.29% | 223,700 | - | -2.4% |
| 05/28 | 4,185 | 4,196 | 4,158 | 4,182 | -0.05% | 133,700 | - | -2.77% |
| 05/27 | 4,190 | 4,200 | 4,151 | 4,184 | -0.33% | 190,400 | - | -2.86% |
| 05/26 | （IR情報）13:30 無担保普通社債（社債間限定同順位特約付）の発行に関するお知らせ |
| 05/26 | 4,227 | 4,248 | 4,194 | 4,198 | -0.85% | 171,000 | - | -2.67% |
| 05/25 | 4,280 | 4,289 | 4,205 | 4,234 | -1.24% | 190,600 | - | -1.97% |
| 05/22 | 4,371 | 4,384 | 4,255 | 4,287 | -2.01% | 182,400 | - | -0.81% |
| 05/21 | （IR情報）13:00 役員の異動に関するお知らせ |
| 05/21 | 4,403 | 4,414 | 4,351 | 4,375 | +0.97% | 138,500 | - | +1.2% |
| 05/20 | 4,387 | 4,398 | 4,310 | 4,333 | -1.23% | 149,300 | - | +0.25% |
| 05/19 | 4,342 | 4,406 | 4,324 | 4,387 | +1.67% | 178,900 | - | +1.46% |
| 05/18 | 4,378 | 4,388 | 4,304 | 4,315 | -1.44% | 188,400 | - | -0.28% |
| 05/15 | 4,396 | 4,396 | 4,342 | 4,378 | -0.36% | 186,300 | - | +1.13% |
| 05/14 | 4,350 | 4,394 | 4,308 | 4,394 | +1.06% | 159,900 | - | +1.52% |
| 05/13 | 4,363 | 4,397 | 4,303 | 4,348 | -1.25% | 347,000 | - | +0.51% |
| 05/12 | （IR情報）14:00 通期連結業績の前期実績値との差異に関するお知らせ |
| 05/12 | （IR情報）14:00 2026年3月期決算概要資料 |
| 05/12 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 4,300 | 4,460 | 4,270 | 4,403 | +2.56% | 379,600 | - | +1.78% |
| 05/11 | 4,290 | 4,317 | 4,267 | 4,293 | +0.49% | 183,900 | - | -0.69% |
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。
