| 2026 |
| 03/06 | 1,104 | 1,109 | 1,091 | 1,104 | 0% | 172,400 | 1088億3329万 | -3.66% |
| 03/05 | 1,109 | 1,117 | 1,100 | 1,104 | +1.38% | 230,400 | 1088億3329万 | -3.92% |
| 03/04 | 1,100 | 1,104 | 1,078 | 1,089 | -1.98% | 458,500 | 1073億5458万 | -5.63% |
| 03/03 | 1,141 | 1,145 | 1,111 | 1,111 | -3.14% | 362,000 | 1095億2336万 | -4.14% |
| 03/02 | 1,136 | 1,148 | 1,128 | 1,147 | 0% | 317,500 | 1130億7227万 | -1.38% |
| 02/27 | 1,140 | 1,148 | 1,134 | 1,147 | +0.88% | 329,400 | 1130億7227万 | -1.63% |
| 02/26 | （IR情報）15:30 新スタジアムの建設・保有を目的とする「モンテディオフットボールパーク」の株式引受契約の締結及び、「モンテディオ山形」の株式総数引受契約締結のお知らせ |
| 02/26 | 1,128 | 1,141 | 1,127 | 1,137 | +0.98% | 218,800 | 1120億8646万 | -2.74% |
| 02/25 | 1,127 | 1,134 | 1,125 | 1,126 | -0.09% | 215,300 | 1110億207万 | -3.92% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 598,656株（0.6%）+0.1% |
| 02/24 | 1,128 | 1,134 | 1,116 | 1,127 | 0% | 257,000 | 1111億65万 | -4.25% |
| 02/20 | （IR情報）15:30 当社開発物件を対象とした第1号不動産私募ファンドの組成に関するお知らせ～グループ一体での資産循環モデルによるAUM 積み上げを推進～ |
| 02/20 | 1,139 | 1,139 | 1,123 | 1,127 | -2% | 194,700 | 1111億65万 | -4.65% |
| 02/19 | 1,139 | 1,151 | 1,128 | 1,150 | +0.97% | 184,200 | 1133億6802万 | -3.04% |
| 02/18 | 1,144 | 1,144 | 1,136 | 1,139 | 0% | 139,700 | 1122億8363万 | -4.12% |
| 02/17 | 1,140 | 1,148 | 1,133 | 1,139 | -0.18% | 193,700 | 1122億8363万 | -4.37% |
| 02/16 | 1,160 | 1,163 | 1,141 | 1,141 | -1.64% | 333,300 | 1124億8079万 | -4.52% |
| 02/13 | 1,180 | 1,184 | 1,157 | 1,160 | -2.19% | 278,000 | 1143億5382万 | -3.17% |
| 02/12 | （IR情報）14:00 「第20回アジア競技大会選手村後利用事業」土地売買契約締結のお知らせ |
| 02/12 | 1,188 | 1,198 | 1,181 | 1,186 | +0.08% | 218,900 | 1169億1693万 | -1.25% |
| 02/10 | 1,169 | 1,188 | 1,167 | 1,185 | +1.72% | 174,800 | 1168億1835万 | -1.5% |
| 02/09 | 1,180 | 1,182 | 1,164 | 1,165 | 0% | 205,800 | 1148億4673万 | -3.24% |
| 02/06 | 1,164 | 1,169 | 1,160 | 1,165 | +0.34% | 127,500 | 1148億4673万 | -3.32% |
| 02/05 | 1,172 | 1,172 | 1,157 | 1,161 | 0% | 161,100 | 1144億5240万 | -3.65% |
| 02/04 | 1,144 | 1,166 | 1,142 | 1,161 | +1.66% | 232,500 | 1144億5240万 | -3.73% |
| 02/03 | 1,146 | 1,156 | 1,133 | 1,142 | -0.17% | 273,800 | 1125億7937万 | -5.31% |
| 02/02 | 1,144 | 1,157 | 1,130 | 1,144 | -4.11% | 494,700 | 1127億7653万 | -5.14% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/30 | （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) |
| 01/30 | 1,195 | 1,202 | 1,188 | 1,193 | -0.17% | 153,000 | 1176億699万 | -1.08% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 498,456株（0.5%）新規 |
| 01/29 | 1,191 | 1,196 | 1,176 | 1,195 | -0.08% | 194,000 | 1178億415万 | -0.67% |
| 01/28 | 1,201 | 1,211 | 1,194 | 1,196 | -0.91% | 152,500 | 1179億274万 | -0.25% |
| 01/27 | 1,212 | 1,217 | 1,203 | 1,207 | -1.15% | 116,300 | 1189億8713万 | +1.09% |
| 01/26 | 1,208 | 1,230 | 1,207 | 1,221 | +0.08% | 155,800 | 1203億6726万 | +2.78% |
| 01/23 | 1,226 | 1,234 | 1,218 | 1,220 | -0.49% | 115,900 | 1202億6868万 | +3.39% |
| 01/22 | 1,214 | 1,227 | 1,209 | 1,226 | +1.49% | 146,800 | 1208億6016万 | +4.52% |
| 01/21 | 1,219 | 1,225 | 1,205 | 1,208 | -1.47% | 195,200 | 1190億8571万 | +3.69% |
| 01/20 | （IR情報）15:30 エスコン、ESG投資指数「FTSE JPX Blossom Japan Sector Relative Index」の構成銘柄に初選定 |
| 01/20 | 1,236 | 1,240 | 1,222 | 1,226 | -1.05% | 124,900 | 1208億6016万 | +5.96% |
| 01/19 | 1,244 | 1,250 | 1,233 | 1,239 | -0.24% | 118,100 | 1221億4171万 | +7.83% |
| 01/16 | 1,230 | 1,244 | 1,225 | 1,242 | +0.73% | 144,200 | 1224億3746万 | +8.85% |
| 01/15 | 1,216 | 1,237 | 1,210 | 1,233 | +1.99% | 190,800 | 1215億5023万 | +8.92% |
| 01/14 | 1,220 | 1,226 | 1,202 | 1,209 | -0.17% | 268,900 | 1191億8429万 | +7.66% |
| 01/13 | 1,235 | 1,242 | 1,208 | 1,211 | -1.3% | 296,800 | 1193億8145万 | +8.61% |
| 01/09 | 1,237 | 1,243 | 1,223 | 1,227 | +0.82% | 206,200 | 1209億5874万 | +10.84% |
| 01/08 | 1,250 | 1,254 | 1,213 | 1,217 | -2.72% | 303,400 | 1199億7293万 | +10.74% |
| 01/07 | 1,234 | 1,267 | 1,229 | 1,251 | +1.38% | 499,600 | 1233億2468万 | +14.67% |
| 01/06 | 1,205 | 1,239 | 1,205 | 1,234 | +2.75% | 434,000 | 1216億4881万 | +13.94% |
| 01/05 | 1,188 | 1,209 | 1,178 | 1,201 | +1.09% | 517,500 | 1183億9564万 | +11.72% |
| 2025 |
| 12/30 | 1,195 | 1,209 | 1,185 | 1,188 | +0.25% | 355,500 | 1171億1409万 | +11.24% |
| 12/29 | 1,175 | 1,196 | 1,168 | 1,185 | +1.46% | 371,400 | 1168億1835万 | +11.58% |
| 12/26 | 1,170 | 1,175 | 1,162 | 1,168 | +0.69% | 275,900 | 1151億4247万 | +10.61% |
| 12/25 | 1,146 | 1,163 | 1,142 | 1,160 | +1.67% | 204,300 | 1143億5382万 | +10.48% |
| 12/24 | 1,138 | 1,149 | 1,132 | 1,141 | -0.09% | 254,700 | 1124億8079万 | +9.29% |
| 12/23 | 1,126 | 1,144 | 1,120 | 1,142 | +2.06% | 377,100 | 1125億7937万 | +10.02% |
| 12/22 | 1,125 | 1,140 | 1,088 | 1,119 | +1.08% | 500,800 | 1103億1201万 | +8.22% |
| 12/19 | 1,088 | 1,126 | 1,086 | 1,107 | +2.69% | 868,900 | 1091億2904万 | +7.48% |
| 12/18 | 1,044 | 1,082 | 1,040 | 1,078 | +3.75% | 573,900 | 1062億7019万 | +5.07% |
| 12/17 | 1,038 | 1,039 | 1,026 | 1,039 | +0.1% | 185,800 | 1024億2554万 | +1.46% |
| 12/16 | 1,041 | 1,042 | 1,034 | 1,038 | -0.38% | 159,100 | 1023億2696万 | +1.47% |
| 12/15 | 1,022 | 1,042 | 1,022 | 1,042 | +1.96% | 182,900 | 1027億2128万 | +1.96% |
| 12/12 | 1,022 | 1,027 | 1,022 | 1,022 | +0.79% | 97,200 | 1007億4966万 | +0.2% |
| 12/11 | 1,030 | 1,030 | 1,014 | 1,014 | -1.55% | 112,200 | 999億6101万 | -0.49% |
| 12/10 | 1,018 | 1,030 | 1,017 | 1,030 | +1.18% | 152,600 | 1015億3831万 | +1.08% |
| 12/09 | 1,022 | 1,022 | 1,011 | 1,018 | -0.29% | 133,300 | 1003億5534万 | +0.1% |
| 12/08 | 1,012 | 1,021 | 1,008 | 1,021 | +0.89% | 165,700 | 1006億5108万 | +0.39% |
| 12/05 | 1,016 | 1,018 | 1,010 | 1,012 | -0.49% | 87,600 | 997億6385万 | -0.39% |
| 12/04 | 1,006 | 1,020 | 1,006 | 1,017 | +0.99% | 96,700 | 1002億5676万 | +0.1% |
| 12/03 | 1,012 | 1,014 | 1,007 | 1,007 | -0.49% | 138,100 | 992億7095万 | -0.89% |
| 12/02 | 1,027 | 1,028 | 1,012 | 1,012 | -1.75% | 106,400 | 997億6385万 | -0.59% |
| 12/01 | 1,040 | 1,042 | 1,028 | 1,030 | -1.25% | 130,300 | 1015億3831万 | +1.08% |
| 11/28 | 1,042 | 1,045 | 1,038 | 1,043 | +0.29% | 107,700 | 1028億1986万 | +2.25% |
| 11/27 | 1,035 | 1,042 | 1,035 | 1,040 | +0.58% | 103,600 | 1025億2412万 | +1.96% |
| 11/26 | 1,042 | 1,044 | 1,030 | 1,034 | -0.1% | 223,500 | 1019億3263万 | +1.37% |
| 11/25 | 1,031 | 1,039 | 1,026 | 1,035 | +0.39% | 176,700 | 1020億3121万 | +1.47% |
| 11/21 | 1,012 | 1,031 | 1,012 | 1,031 | +2.08% | 169,800 | 1016億3689万 | +1.08% |
| 11/20 | 1,013 | 1,015 | 1,009 | 1,010 | -0.3% | 94,600 | 995億6669万 | -0.88% |
| 11/19 | 1,008 | 1,015 | 1,008 | 1,013 | +0.6% | 80,200 | 998億6243万 | -0.69% |
| 11/18 | 1,017 | 1,021 | 1,006 | 1,007 | -1.37% | 128,900 | 992億7095万 | -1.27% |
| 11/17 | 1,028 | 1,032 | 1,018 | 1,021 | -0.58% | 98,400 | 1006億5108万 | +0.2% |
| 11/14 | 1,017 | 1,027 | 1,013 | 1,027 | +0.98% | 105,000 | 1012億4257万 | +0.79% |
| 11/13 | 1,019 | 1,022 | 1,011 | 1,017 | -0.29% | 78,400 | 1002億5676万 | -0.2% |
| 11/12 | 1,013 | 1,021 | 1,011 | 1,020 | +1.09% | 103,200 | 1005億5250万 | +0.1% |
| 11/11 | 1,012 | 1,012 | 1,002 | 1,009 | -0.1% | 78,500 | 994億6811万 | -0.98% |
| 11/10 | 1,005 | 1,012 | 1,002 | 1,010 | +0.6% | 114,400 | 995億6669万 | -0.88% |
| 11/07 | 1,000 | 1,004 | 997 | 1,004 | +0.4% | 148,000 | 989億7521万 | -1.47% |
| 11/06 | 1,000 | 1,008 | 999 | 1,000 | +0.3% | 149,200 | 985億8088万 | -1.86% |
| 11/05 | 1,000 | 1,005 | 990 | 997 | -0.3% | 230,700 | 982億8514万 | -2.25% |
| 11/04 | 1,000 | 1,004 | 996 | 1,000 | -0.1% | 181,100 | 985億8088万 | -2.15% |
| 10/31 | 1,010 | 1,013 | 1,000 | 1,001 | -0.6% | 208,000 | 986億7946万 | -2.25% |
| 10/30 | 1,000 | 1,007 | 999 | 1,007 | +0.8% | 545,000 | 992億7095万 | -1.85% |
| 10/29 | 1,029 | 1,032 | 999 | 999 | -3.29% | 392,400 | 984億8230万 | -2.73% |
| 10/28 | 1,033 | 1,038 | 1,025 | 1,033 | -1.05% | 253,200 | 1018億3405万 | +0.49% |
| 10/27 | 1,063 | 1,065 | 1,038 | 1,044 | -0.1% | 401,400 | 1029億1844万 | +1.56% |
| 10/24 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 10/24 | （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) |
| 10/24 | 1,058 | 1,060 | 1,040 | 1,045 | -0.57% | 286,900 | 1030億1702万 | +1.65% |
| 10/23 | 1,043 | 1,056 | 1,038 | 1,051 | +0.96% | 361,000 | 1036億851万 | +2.34% |
| 10/22 | 1,039 | 1,042 | 1,033 | 1,041 | +0.68% | 153,500 | 1026億2270万 | +1.36% |
| 10/21 | 1,040 | 1,041 | 1,029 | 1,034 | -0.58% | 151,600 | 1019億3263万 | +0.68% |
| 10/20 | 1,040 | 1,045 | 1,035 | 1,040 | +0.87% | 203,100 | 1025億2412万 | +1.27% |
| 10/17 | 1,021 | 1,033 | 1,021 | 1,031 | +0.68% | 130,800 | 1016億3689万 | +0.39% |
| 10/16 | 1,018 | 1,024 | 1,017 | 1,024 | +0.69% | 141,400 | 1009億4682万 | -0.39% |
| 10/15 | （IR情報）13:45 自動化植物工場『テクノファーム袋井』2025年度グッドデザイン賞受賞 |
| 10/15 | 1,015 | 1,021 | 1,014 | 1,017 | +0.39% | 170,800 | 1002億5676万 | -1.17% |
| 10/14 | 995 | 1,013 | 993 | 1,013 | +1.2% | 313,000 | 998億6243万 | -1.55% |
| 10/10 | 1,007 | 1,010 | 1,000 | 1,001 | -1.28% | 245,800 | 986億7946万 | -2.82% |
| 10/09 | 1,015 | 1,019 | 1,009 | 1,014 | -0.2% | 260,400 | 999億6101万 | -1.65% |
| 10/08 | 1,024 | 1,029 | 1,014 | 1,016 | -0.49% | 159,600 | 1001億5818万 | -1.45% |
| 10/07 | 1,026 | 1,034 | 1,018 | 1,021 | -0.49% | 136,500 | 1006億5108万 | -0.97% |
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。
