| 2026 |
| 09/11 | 3,035 | 3,040 | 2,380 | 2,466 | -2.8% | 102,000 | 129億4650万 | +22.26% |
| 09/10 | 2,537 | 2,537 | 2,537 | 2,537 | +24.55% | 3,100 | 133億1925万 | +27.1% |
| 09/09 | （IR情報）16:05 大和ハウス工業株式会社との資本業務提携及び第三者割当による新株式発行に関するお知らせ |
| 09/09 | 2,039 | 2,040 | 1,967 | 2,037 | -0.15% | 1,400 | 106億9425万 | +3.35% |
| 09/08 | 1,945 | 2,080 | 1,945 | 2,040 | +3.13% | 1,400 | 107億1000万 | +3.92% |
| 09/07 | 1,975 | 1,978 | 1,975 | 1,978 | -2.32% | 400 | 103億8450万 | +1.33% |
| 09/04 | 1,943 | 2,025 | 1,943 | 2,025 | +2.12% | 3,900 | 106億3125万 | +4.38% |
| 09/03 | 2,161 | 2,248 | 1,983 | 1,983 | -6.06% | 2,900 | 104億1075万 | +2.75% |
| 09/02 | 2,200 | 2,400 | 2,032 | 2,111 | -1.31% | 9,200 | 110億8275万 | +9.95% |
| 09/01 | 2,100 | 2,139 | 2,085 | 2,139 | +2.59% | 1,600 | 112億2975万 | +12.22% |
| 08/31 | 2,001 | 2,090 | 2,001 | 2,085 | +4.25% | 1,400 | 109億4625万 | +10.61% |
| 08/28 | 1,960 | 2,000 | 1,960 | 2,000 | +2.04% | 400 | 105億 | +7.18% |
| 08/27 | 1,956 | 1,960 | 1,956 | 1,960 | +0.2% | 200 | 102億9000万 | +6.06% |
| 08/26 | 1,955 | 2,017 | 1,955 | 1,956 | -1.95% | 1,600 | 102億6900万 | +6.77% |
| 08/25 | 1,897 | 1,995 | 1,897 | 1,995 | +6.57% | 2,200 | 104億7375万 | +9.92% |
| 08/21 | 1,830 | 1,872 | 1,830 | 1,872 | +2.91% | 400 | 98億2800万 | +4.17% |
| 08/20 | 1,830 | 1,830 | 1,819 | 1,819 | -0.22% | 400 | 95億4975万 | +1.96% |
| 08/19 | 1,833 | 1,833 | 1,823 | 1,823 | -1.94% | 900 | 95億7075万 | +2.99% |
| 08/18 | 1,872 | 1,875 | 1,834 | 1,859 | -0.59% | 1,800 | 97億5975万 | +5.87% |
| 08/17 | 1,826 | 1,876 | 1,801 | 1,870 | +2.41% | 1,500 | 98億1750万 | +7.41% |
| 08/14 | 1,891 | 1,891 | 1,825 | 1,826 | -5.34% | 4,300 | 95億8650万 | +5.79% |
| 08/13 | 1,950 | 1,950 | 1,898 | 1,929 | -3.55% | 2,400 | 101億2725万 | +12.74% |
| 08/12 | （IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | 2,100 | 2,111 | 1,816 | 2,000 | -8.55% | 15,500 | 105億 | +18.27% |
| 08/10 | 2,020 | 2,514 | 1,901 | 2,187 | +8.48% | 11,300 | 114億8175万 | +31.04% |
| 08/07 | （5%ルール）国際自動車（11.04%） |
| 08/07 | （IR情報）15:40 当社取締役及び従業員並びに当社子会社取締役及び従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 08/07 | 1,917 | 2,016 | 1,917 | 2,016 | +5.61% | 3,000 | 105億8400万 | +22.93% |
| 08/06 | 1,954 | 1,954 | 1,900 | 1,909 | -2.05% | 2,800 | 100億2225万 | +18.06% |
| 08/05 | 1,900 | 1,999 | 1,900 | 1,949 | +2.63% | 4,100 | 102億3225万 | +21.96% |
| 08/04 | 1,853 | 1,899 | 1,853 | 1,899 | +2.48% | 1,700 | 99億6975万 | +20.42% |
| 08/03 | 1,759 | 1,884 | 1,759 | 1,853 | +5.34% | 8,300 | 97億2825万 | +19.01% |
| 07/31 | （5%ルール）newmo（5%） |
| 07/31 | 1,685 | 1,766 | 1,685 | 1,759 | +4.39% | 2,400 | 92億3475万 | +14.52% |
| 07/30 | 1,770 | 1,770 | 1,650 | 1,685 | -4.8% | 1,700 | 88億4625万 | +10.78% |
| 07/29 | 1,730 | 1,770 | 1,730 | 1,770 | +2.61% | 2,300 | 92億9250万 | +17.22% |
| 07/28 | 1,760 | 1,765 | 1,691 | 1,725 | -1.99% | 4,100 | 90億5625万 | +15.46% |
| 07/27 | 1,667 | 1,760 | 1,666 | 1,760 | +8.64% | 3,400 | 92億4000万 | +18.84% |
| 07/24 | 1,598 | 1,630 | 1,598 | 1,620 | +1.38% | 2,500 | 85億500万 | +10.58% |
| 07/23 | 1,563 | 1,598 | 1,533 | 1,598 | +2.5% | 1,400 | 83億8950万 | +9.83% |
| 07/22 | 1,559 | 1,561 | 1,559 | 1,559 | +0.58% | 900 | 81億8475万 | +7.89% |
| 07/21 | 1,521 | 1,550 | 1,521 | 1,550 | 0% | 2,400 | 81億3750万 | +7.94% |
| 07/17 | 1,539 | 1,550 | 1,525 | 1,550 | +0.71% | 5,400 | 81億3750万 | +8.47% |
| 07/16 | 1,530 | 1,540 | 1,520 | 1,539 | +0.13% | 2,800 | 80億7975万 | +8.38% |
| 07/15 | 1,506 | 1,539 | 1,500 | 1,537 | +3.78% | 1,500 | 80億6925万 | +9.01% |
| 07/14 | 1,478 | 1,500 | 1,466 | 1,481 | 0% | 1,500 | 77億7525万 | +5.94% |
| 07/13 | 1,494 | 1,499 | 1,481 | 1,481 | -0.07% | 300 | 77億7525万 | +6.7% |
| 07/10 | 1,480 | 1,500 | 1,480 | 1,482 | +0.34% | 3,800 | 77億8050万 | +7.55% |
| 07/09 | 1,419 | 1,477 | 1,419 | 1,477 | +1.93% | 600 | 77億5425万 | +7.81% |
| 07/08 | （IR情報）15:40 当社取締役及び従業員並びに当社子会社取締役及び従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/08 | 1,450 | 1,450 | 1,440 | 1,449 | -0.07% | 1,800 | 76億725万 | +6.54% |
| 07/07 | 1,450 | 1,450 | 1,430 | 1,450 | 0% | 2,100 | 76億1250万 | +7.17% |
| 07/06 | 1,447 | 1,451 | 1,425 | 1,450 | +0.55% | 1,600 | 76億1250万 | +7.73% |
| 07/03 | 1,426 | 1,442 | 1,421 | 1,442 | +0.14% | 900 | 75億7050万 | +7.69% |
| 07/02 | 1,439 | 1,446 | 1,420 | 1,440 | +0.07% | 7,000 | 75億6000万 | +8.11% |
| 07/01 | 1,421 | 1,439 | 1,420 | 1,439 | +1.34% | 1,500 | 75億5475万 | +8.6% |
| 06/30 | 1,403 | 1,430 | 1,403 | 1,420 | +1.21% | 1,400 | 74億5500万 | +7.66% |
| 06/29 | 1,350 | 1,429 | 1,350 | 1,403 | +5.01% | 1,200 | 73億6575万 | +6.77% |
| 06/26 | 1,336 | 1,336 | 1,336 | 1,336 | -3.95% | 300 | 70億1400万 | +2.06% |
| 06/25 | 1,397 | 1,397 | 1,391 | 1,391 | -0.43% | 300 | 73億275万 | +6.51% |
| 06/24 | 1,397 | 1,397 | 1,397 | 1,397 | +2.19% | 200 | 73億3425万 | +7.38% |
| 06/23 | 1,370 | 1,370 | 1,310 | 1,367 | -2.36% | 1,300 | 71億7675万 | +5.23% |
| 06/22 | 1,365 | 1,430 | 1,342 | 1,400 | +2.56% | 3,500 | 73億5000万 | +8.02% |
| 06/19 | 1,380 | 1,385 | 1,365 | 1,365 | 0% | 1,000 | 71億6625万 | +5.73% |
| 06/18 | 1,379 | 1,379 | 1,365 | 1,365 | +1.41% | 800 | 71億6625万 | +5.98% |
| 06/17 | 1,305 | 1,346 | 1,305 | 1,346 | +0.82% | 1,500 | 70億6650万 | +4.58% |
| 06/16 | 1,360 | 1,360 | 1,324 | 1,335 | -2.91% | 2,200 | 70億875万 | +3.89% |
| 06/15 | 1,333 | 1,395 | 1,333 | 1,375 | +3.15% | 4,500 | 72億1875万 | +7.09% |
| 06/12 | 1,290 | 1,336 | 1,290 | 1,333 | +3.74% | 1,400 | 69億9825万 | +3.98% |
| 06/11 | 1,227 | 1,292 | 1,227 | 1,285 | +3.71% | 2,900 | 67億4625万 | +0.16% |
| 06/10 | 1,239 | 1,239 | 1,239 | 1,239 | +0.98% | 100 | 65億475万 | -3.65% |
| 06/08 | 1,250 | 1,250 | 1,227 | 1,227 | -0.97% | 600 | 64億4175万 | -5.03% |
| 06/04 | （IR情報）17:35 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 06/04 | （5%ルール）国際自動車（8.67%） |
| 06/04 | 1,239 | 1,239 | 1,239 | 1,239 | -2.36% | 500 | 65億475万 | -4.32% |
| 06/03 | 1,260 | 1,269 | 1,226 | 1,269 | +1.52% | 2,400 | 66億6225万 | -2.38% |
| 06/02 | 1,246 | 1,250 | 1,246 | 1,250 | -0.87% | 300 | 65億6250万 | -3.92% |
| 06/01 | 1,276 | 1,277 | 1,260 | 1,261 | -1.18% | 2,200 | 66億2025万 | -3.37% |
| 05/29 | 1,275 | 1,285 | 1,275 | 1,276 | +0.08% | 1,800 | 66億9900万 | -2.52% |
| 05/28 | 1,270 | 1,275 | 1,266 | 1,275 | +0.39% | 400 | 66億9375万 | -2.89% |
| 05/27 | 1,267 | 1,270 | 1,267 | 1,270 | -0.31% | 200 | 66億6750万 | -3.5% |
| 05/26 | 1,267 | 1,280 | 1,265 | 1,274 | +0.47% | 1,800 | 66億8850万 | -3.41% |
| 05/25 | 1,294 | 1,294 | 1,265 | 1,268 | -2.01% | 900 | 66億5700万 | -4.08% |
| 05/22 | 1,255 | 1,294 | 1,255 | 1,294 | +0.7% | 2,400 | 67億9350万 | -2.41% |
| 05/21 | 1,270 | 1,285 | 1,270 | 1,285 | +1.18% | 1,800 | 67億4625万 | -3.24% |
| 05/20 | 1,270 | 1,290 | 1,270 | 1,270 | -0.08% | 1,000 | 66億6750万 | -4.73% |
| 05/19 | 1,300 | 1,300 | 1,250 | 1,271 | -4.44% | 2,400 | 66億7275万 | -4.72% |
| 05/18 | 1,299 | 1,330 | 1,299 | 1,330 | +2.39% | 2,200 | 69億8250万 | -0.45% |
| 05/15 | 1,275 | 1,299 | 1,250 | 1,299 | +1.8% | 2,400 | 68億1975万 | -2.7% |
| 05/14 | 1,291 | 1,296 | 1,276 | 1,276 | -1.24% | 600 | 66億9900万 | -4.35% |
| 05/13 | （IR情報）15:50 財務上の特約が付された金銭消費貸借契約の締結について |
| 05/13 | （IR情報）15:50 2026年3月期業績予想値と実績値の差異に関するお知らせ |
| 05/13 | （IR情報）15:50 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:40 当社株式の大規模買付行為に関する対応方針(買収防衛策)の非継続(廃止)に関するお知らせ |
| 05/13 | 1,299 | 1,299 | 1,292 | 1,292 | -2.64% | 300 | 67億8300万 | -3.22% |
| 05/12 | 1,287 | 1,327 | 1,287 | 1,327 | +1.14% | 700 | 69億6675万 | -0.6% |
| 05/11 | 1,306 | 1,312 | 1,306 | 1,312 | +0.08% | 400 | 68億8800万 | -1.65% |
| 05/08 | 1,311 | 1,311 | 1,311 | 1,311 | -0.68% | 300 | 68億8275万 | -1.65% |
| 05/07 | 1,341 | 1,341 | 1,320 | 1,320 | -1.71% | 800 | 69億3000万 | -0.83% |
| 05/01 | 1,347 | 1,350 | 1,324 | 1,343 | -1.68% | 1,200 | 70億5075万 | +0.9% |
| 04/30 | 1,390 | 1,390 | 1,366 | 1,366 | -1.73% | 3,000 | 71億7150万 | +2.63% |
| 04/28 | 1,314 | 1,390 | 1,305 | 1,390 | +6.19% | 5,800 | 72億9750万 | +4.43% |
| 04/27 | 1,350 | 1,351 | 1,286 | 1,309 | -3.39% | 3,500 | 68億7225万 | -1.65% |
| 04/24 | 1,300 | 1,355 | 1,275 | 1,355 | +4.23% | 2,000 | 71億1375万 | +1.88% |
| 04/23 | 1,370 | 1,379 | 1,300 | 1,300 | -3.27% | 2,300 | 68億2500万 | -2.26% |
| 04/22 | 1,320 | 1,344 | 1,315 | 1,344 | -1.03% | 1,700 | 70億5600万 | +0.75% |
| 04/21 | 1,358 | 1,358 | 1,358 | 1,358 | -1.45% | 200 | 71億2950万 | +2.11% |
| 04/20 | 1,329 | 1,378 | 1,325 | 1,378 | +2.3% | 1,000 | 72億3450万 | +4.16% |
| 04/17 | 1,348 | 1,348 | 1,331 | 1,347 | -1.03% | 700 | 70億7175万 | +2.43% |
| 04/16 | 1,341 | 1,361 | 1,337 | 1,361 | +0.44% | 800 | 71億4525万 | +3.97% |
| 04/15 | 1,327 | 1,355 | 1,323 | 1,355 | +0.07% | 1,800 | 71億1375万 | +3.99% |
| 04/14 | 1,355 | 1,355 | 1,301 | 1,354 | -0.07% | 1,400 | 71億850万 | +4.39% |
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。
