| 2026 |
| 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% |
| 04/13 | 1,398 | 1,398 | 1,300 | 1,355 | -2.94% | 2,200 | 71億1375万 | +4.96% |
| 04/10 | 1,310 | 1,396 | 1,300 | 1,396 | +6.56% | 10,600 | 73億2900万 | +8.47% |
| 04/09 | 1,310 | 1,310 | 1,310 | 1,310 | -0.15% | 200 | 68億7750万 | +2.26% |
| 04/08 | 1,310 | 1,318 | 1,310 | 1,312 | +0.15% | 700 | 68億8800万 | +2.74% |
| 04/07 | 1,279 | 1,316 | 1,260 | 1,310 | +2.42% | 1,700 | 68億7750万 | +2.5% |
| 04/06 | 1,264 | 1,279 | 1,262 | 1,279 | -0.54% | 700 | 67億1475万 | 0% |
| 04/03 | 1,294 | 1,294 | 1,234 | 1,286 | -0.62% | 1,000 | 67億5150万 | +0.31% |
| 04/02 | 1,296 | 1,303 | 1,265 | 1,294 | -0.08% | 3,500 | 67億9350万 | +0.78% |
| 04/01 | 1,318 | 1,319 | 1,288 | 1,295 | +0.54% | 1,200 | 67億9875万 | +0.7% |
| 03/31 | 1,277 | 1,288 | 1,277 | 1,288 | +0.86% | 500 | 67億6200万 | +0.08% |
| 03/30 | 1,219 | 1,277 | 1,203 | 1,277 | -2.07% | 1,300 | 67億425万 | -0.93% |
| 03/27 | 1,309 | 1,345 | 1,304 | 1,304 | -4.05% | 1,600 | 68億4600万 | +0.93% |
| 03/26 | 1,355 | 1,359 | 1,355 | 1,359 | -0.8% | 200 | 71億3475万 | +5.1% |
| 03/25 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 100 | 71億9250万 | +6.04% |
| 03/24 | 1,350 | 1,374 | 1,350 | 1,370 | +5.55% | 3,500 | 71億9250万 | +6.12% |
| 03/23 | 1,222 | 1,299 | 1,219 | 1,298 | -3.28% | 2,700 | 68億1450万 | +0.7% |
| 03/19 | 1,381 | 1,382 | 1,292 | 1,342 | -4.14% | 4,800 | 70億4550万 | +3.95% |
| 03/18 | 1,268 | 1,403 | 1,268 | 1,400 | +11.11% | 15,400 | 73億5000万 | +8.44% |
| 03/17 | 1,189 | 1,260 | 1,189 | 1,260 | +7.51% | 8,400 | 66億1500万 | -2.25% |
| 03/16 | 1,168 | 1,172 | 1,151 | 1,172 | -0.68% | 1,200 | 61億5300万 | -9.29% |
| 03/13 | 1,184 | 1,199 | 1,169 | 1,180 | -2.48% | 3,600 | 61億9500万 | -9.16% |
| 03/12 | 1,185 | 1,273 | 1,165 | 1,210 | +0.83% | 7,400 | 63億5250万 | -7.28% |
| 03/11 | 1,216 | 1,216 | 1,200 | 1,200 | -0.08% | 300 | 63億 | -8.54% |
| 03/10 | 1,188 | 1,222 | 1,188 | 1,201 | -0.83% | 1,100 | 63億525万 | -8.81% |
| 03/09 | 1,217 | 1,217 | 1,162 | 1,211 | -2.42% | 2,100 | 63億5775万 | -8.4% |
| 03/06 | 1,230 | 1,250 | 1,202 | 1,241 | -0.88% | 1,700 | 65億1525万 | -6.41% |
| 03/05 | 1,238 | 1,276 | 1,178 | 1,252 | +2.37% | 3,600 | 65億7300万 | -5.72% |
| 03/04 | 1,295 | 1,295 | 1,223 | 1,223 | -7.42% | 3,800 | 64億2075万 | -8.05% |
| 03/03 | 1,312 | 1,321 | 1,290 | 1,321 | -1.56% | 4,100 | 69億3525万 | -0.97% |
| 03/02 | 1,349 | 1,349 | 1,342 | 1,342 | -0.52% | 3,200 | 70億4550万 | +0.52% |
| 02/27 | 1,345 | 1,364 | 1,345 | 1,349 | +0.3% | 800 | 70億8225万 | +1.2% |
| 02/26 | 1,321 | 1,346 | 1,320 | 1,345 | +1.13% | 800 | 70億6125万 | +1.05% |
| 02/25 | 1,336 | 1,341 | 1,310 | 1,330 | -0.23% | 2,200 | 69億8250万 | +0.08% |
| 02/24 | 1,351 | 1,351 | 1,333 | 1,333 | +0.6% | 1,000 | 69億9825万 | +0.45% |
| 02/20 | 1,356 | 1,356 | 1,325 | 1,325 | -2.29% | 800 | 69億5625万 | -0.15% |
| 02/19 | 1,322 | 1,356 | 1,322 | 1,356 | +2.03% | 1,800 | 71億1900万 | +2.19% |
| 02/18 | 1,349 | 1,364 | 1,325 | 1,329 | -1.41% | 2,800 | 69億7725万 | +0.53% |
| 02/17 | 1,335 | 1,365 | 1,334 | 1,348 | +1.28% | 3,000 | 70億7700万 | +2.28% |
| 02/16 | 1,329 | 1,369 | 1,329 | 1,331 | +0.3% | 2,400 | 69億8775万 | +1.45% |
| 02/13 | 1,355 | 1,371 | 1,325 | 1,327 | -2.35% | 2,400 | 69億6675万 | +1.69% |
| 02/12 | 1,375 | 1,397 | 1,338 | 1,359 | +1.34% | 8,300 | 71億3475万 | +4.62% |
| 02/10 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,340 | 1,367 | 1,315 | 1,341 | +0.37% | 6,400 | 70億4025万 | +3.87% |
| 02/09 | 1,336 | 1,337 | 1,306 | 1,336 | -0.15% | 1,500 | 70億1400万 | +4.05% |
| 02/06 | 1,340 | 1,346 | 1,301 | 1,338 | -0.15% | 4,000 | 70億2450万 | +4.78% |
| 02/05 | 1,340 | 1,340 | 1,271 | 1,340 | 0% | 2,700 | 70億3500万 | +5.43% |
| 02/04 | 1,364 | 1,394 | 1,329 | 1,340 | -2.76% | 3,700 | 70億3500万 | +6.1% |
| 02/03 | 1,324 | 1,448 | 1,324 | 1,378 | +4% | 16,800 | 72億3450万 | +9.71% |
| 02/02 | 1,325 | 1,348 | 1,325 | 1,325 | 0% | 3,800 | 69億5625万 | +6.43% |
| 01/30 | 1,313 | 1,325 | 1,313 | 1,325 | +0.91% | 2,700 | 69億5625万 | +7.11% |
| 01/29 | 1,280 | 1,313 | 1,280 | 1,313 | +2.34% | 1,400 | 68億9325万 | +7.01% |
| 01/28 | 1,300 | 1,309 | 1,283 | 1,283 | -2.28% | 3,000 | 67億3575万 | +5.25% |
| 01/27 | 1,309 | 1,330 | 1,300 | 1,313 | -0.68% | 1,600 | 68億9325万 | +8.33% |
| 01/26 | 1,308 | 1,326 | 1,272 | 1,322 | -0.97% | 2,700 | 69億4050万 | +9.71% |
| 01/23 | 1,306 | 1,344 | 1,274 | 1,335 | +2.22% | 5,800 | 70億875万 | +11.44% |
| 01/22 | 1,270 | 1,308 | 1,270 | 1,306 | +0.77% | 1,500 | 68億5650万 | +9.66% |
| 01/21 | 1,314 | 1,314 | 1,296 | 1,296 | +0.23% | 1,400 | 68億400万 | +9.55% |
| 01/20 | 1,286 | 1,330 | 1,263 | 1,293 | +0.23% | 8,500 | 67億8825万 | +9.95% |
| 01/19 | 1,325 | 1,335 | 1,290 | 1,290 | -3.44% | 3,100 | 67億7250万 | +10.35% |
| 01/16 | 1,344 | 1,345 | 1,263 | 1,336 | +1.6% | 14,600 | 70億1400万 | +14.78% |
| 01/15 | 1,295 | 1,349 | 1,261 | 1,315 | +7.35% | 14,200 | 69億375万 | +13.66% |
| 01/14 | 1,226 | 1,237 | 1,225 | 1,225 | -1.21% | 2,100 | 64億3125万 | +6.43% |
| 01/13 | 1,269 | 1,270 | 1,202 | 1,240 | +4.11% | 12,300 | 65億1000万 | +7.92% |
| 01/09 | 1,157 | 1,232 | 1,157 | 1,191 | +2.41% | 6,100 | 62億5275万 | +3.84% |
| 01/08 | 1,160 | 1,171 | 1,160 | 1,163 | -0.26% | 1,500 | 61億575万 | +1.31% |
| 01/07 | 1,170 | 1,175 | 1,165 | 1,166 | -0.34% | 900 | 61億2150万 | +1.22% |
| 01/06 | 1,168 | 1,184 | 1,143 | 1,170 | +0.26% | 2,700 | 61億4250万 | +1.56% |
| 01/05 | 1,167 | 1,170 | 1,167 | 1,167 | 0% | 2,400 | 61億2675万 | +1.21% |
| 2025 |
| 12/30 | 1,167 | 1,179 | 1,167 | 1,167 | 0% | 4,400 | 61億2675万 | +1.13% |
| 12/29 | 1,133 | 1,180 | 1,133 | 1,167 | +0.52% | 1,200 | 61億2675万 | +1.13% |
| 12/26 | 1,166 | 1,197 | 1,145 | 1,161 | +0.17% | 5,400 | 60億9525万 | +0.61% |
| 12/25 | 1,117 | 1,160 | 1,093 | 1,159 | +4.89% | 7,600 | 60億8475万 | +0.43% |
| 12/24 | 1,090 | 1,123 | 1,070 | 1,105 | -0.36% | 12,100 | 58億125万 | -4.33% |
| 12/23 | 1,075 | 1,127 | 1,071 | 1,109 | +1.93% | 7,900 | 58億2225万 | -4.15% |
| 12/22 | 1,112 | 1,112 | 1,081 | 1,088 | -2.16% | 5,800 | 57億1200万 | -6.29% |
| 12/19 | 1,110 | 1,112 | 1,110 | 1,112 | +1% | 600 | 58億3800万 | -4.79% |
| 12/18 | 1,117 | 1,132 | 1,101 | 1,101 | -2.65% | 2,500 | 57億8025万 | -6.22% |
| 12/17 | 1,128 | 1,132 | 1,124 | 1,131 | -1.74% | 2,200 | 59億3775万 | -4.4% |
| 12/16 | 1,172 | 1,202 | 1,082 | 1,151 | -1.46% | 15,500 | 60億4275万 | -3.28% |
| 12/15 | （自社株買い）取締役会(2024年11月13日)での決議状況(取得期間2024年12月2日～2025年11月28日) |
| 12/15 | 1,106 | 1,170 | 1,106 | 1,168 | +5.23% | 10,300 | 61億3200万 | -2.34% |
| 12/12 | 1,124 | 1,124 | 1,105 | 1,110 | -0.18% | 6,600 | 58億2750万 | -7.65% |
| 12/11 | 1,133 | 1,136 | 1,112 | 1,112 | -1.85% | 6,400 | 58億3800万 | -8.18% |
| 12/10 | （IR情報）15:40 当社連結子会社の会社分割(簡易新設分割)によるタクシー事業子会社設立に関するお知らせ |
| 12/10 | 1,150 | 1,150 | 1,130 | 1,133 | -2.16% | 3,300 | 59億4825万 | -7.36% |
| 12/09 | 1,164 | 1,165 | 1,111 | 1,158 | -0.77% | 5,400 | 60億7950万 | -6.61% |
| 12/08 | 1,180 | 1,180 | 1,150 | 1,167 | +0.34% | 2,800 | 61億2675万 | -7.01% |
| 12/05 | 1,164 | 1,177 | 1,155 | 1,163 | -0.6% | 9,600 | 61億575万 | -8.5% |
| 12/04 | 1,185 | 1,191 | 1,166 | 1,170 | -1.43% | 7,100 | 61億4250万 | -8.24% |
| 12/03 | 1,236 | 1,236 | 1,182 | 1,187 | -1.66% | 9,300 | 62億3175万 | -7.34% |
| 12/02 | 1,252 | 1,252 | 1,206 | 1,207 | -4.89% | 7,100 | 63億3675万 | -6.22% |
| 12/01 | 1,195 | 1,283 | 1,179 | 1,269 | +7.72% | 27,100 | 66億6225万 | -1.63% |
| 11/28 | 1,188 | 1,200 | 1,162 | 1,178 | -0.84% | 10,300 | 61億8450万 | -8.82% |
| 11/27 | 1,218 | 1,220 | 1,164 | 1,188 | -1% | 12,000 | 62億3700万 | -8.62% |
| 11/26 | 1,182 | 1,207 | 1,174 | 1,200 | +3.72% | 6,300 | 63億 | -8.19% |
| 11/25 | 1,169 | 1,186 | 1,157 | 1,157 | -0.77% | 4,000 | 60億7425万 | -11.61% |
| 11/21 | 1,152 | 1,200 | 1,152 | 1,166 | -0.09% | 4,100 | 61億2150万 | -11.2% |
| 11/14 | （自社株買い）取締役会(2024年11月13日)での決議状況(取得期間2024年12月2日～2025年11月28日) |
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。
