| 2026 |
| 03/06 | 1,284 | 1,294 | 1,273 | 1,291 | +0.08% | 9,200 | 240億3067万 | +1.57% |
| 03/05 | 1,300 | 1,301 | 1,275 | 1,290 | +1.57% | 28,700 | 240億1206万 | +1.65% |
| 03/04 | 1,277 | 1,288 | 1,245 | 1,270 | -2.61% | 42,700 | 236億3978万 | +0.24% |
| 03/03 | 1,325 | 1,325 | 1,304 | 1,304 | -1.58% | 35,000 | 242億7265万 | +2.92% |
| 03/02 | 1,310 | 1,327 | 1,297 | 1,325 | +0.91% | 39,600 | 246億6355万 | +4.74% |
| 02/27 | 1,324 | 1,325 | 1,309 | 1,313 | -0.91% | 26,300 | 244億4018万 | +4.04% |
| 02/26 | 1,311 | 1,333 | 1,300 | 1,325 | +1.07% | 70,500 | 246億6355万 | +5.16% |
| 02/25 | 1,268 | 1,319 | 1,267 | 1,311 | +3.8% | 73,900 | 244億295万 | +4.3% |
| 02/24 | 1,265 | 1,268 | 1,251 | 1,263 | -0.39% | 15,800 | 235億948万 | +0.64% |
| 02/20 | 1,278 | 1,278 | 1,260 | 1,268 | -1.09% | 17,200 | 236億255万 | +1.04% |
| 02/19 | （IR情報）15:00 連結子会社間の合併に関するお知らせ |
| 02/19 | 1,262 | 1,282 | 1,259 | 1,282 | +1.34% | 13,500 | 238億6314万 | +2.07% |
| 02/18 | 1,251 | 1,270 | 1,251 | 1,265 | +1.44% | 22,900 | 235億4671万 | +0.8% |
| 02/17 | 1,263 | 1,266 | 1,247 | 1,247 | -1.11% | 18,100 | 232億1165万 | -0.64% |
| 02/16 | 1,269 | 1,269 | 1,245 | 1,261 | -0.71% | 35,200 | 234億7225万 | +0.48% |
| 02/13 | （IR情報）15:31 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:31 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に関するお知らせ |
| 02/13 | 1,263 | 1,271 | 1,259 | 1,270 | -0.94% | 22,600 | 236億3978万 | +1.2% |
| 02/12 | 1,265 | 1,283 | 1,265 | 1,282 | +1.67% | 27,700 | 238億6314万 | +2.23% |
| 02/10 | 1,262 | 1,268 | 1,258 | 1,261 | +0.32% | 13,700 | 234億7225万 | +0.72% |
| 02/09 | 1,269 | 1,269 | 1,250 | 1,257 | +0.56% | 13,700 | 233億9779万 | +0.48% |
| 02/06 | 1,253 | 1,256 | 1,239 | 1,250 | 0% | 13,200 | 232億6750万 | -0.08% |
| 02/05 | 1,272 | 1,272 | 1,246 | 1,250 | -1.19% | 31,600 | 232億6750万 | -0.08% |
| 02/04 | 1,250 | 1,265 | 1,250 | 1,265 | +1.36% | 10,400 | 235億4671万 | +1.28% |
| 02/03 | 1,245 | 1,253 | 1,245 | 1,248 | +0.97% | 10,200 | 232億3027万 | 0% |
| 02/02 | 1,249 | 1,249 | 1,230 | 1,236 | +0.49% | 20,100 | 230億690万 | -0.88% |
| 01/30 | 1,217 | 1,234 | 1,217 | 1,230 | +0.57% | 11,000 | 228億9522万 | -1.36% |
| 01/29 | 1,224 | 1,225 | 1,217 | 1,223 | -0.41% | 14,700 | 227億6492万 | -1.85% |
| 01/28 | 1,250 | 1,250 | 1,228 | 1,228 | -1.76% | 21,700 | 228億5799万 | -1.44% |
| 01/27 | 1,251 | 1,253 | 1,241 | 1,250 | -0.16% | 26,500 | 232億6750万 | +0.32% |
| 01/26 | 1,260 | 1,263 | 1,250 | 1,252 | -0.87% | 19,000 | 233億472万 | +0.72% |
| 01/23 | 1,260 | 1,271 | 1,257 | 1,263 | +0.24% | 9,800 | 235億948万 | +1.85% |
| 01/22 | 1,255 | 1,260 | 1,246 | 1,260 | +1.12% | 14,800 | 234億5364万 | +1.86% |
| 01/21 | 1,244 | 1,248 | 1,238 | 1,246 | -0.72% | 15,200 | 231億9304万 | +0.97% |
| 01/20 | 1,267 | 1,270 | 1,251 | 1,255 | -0.95% | 23,000 | 233億6057万 | +1.95% |
| 01/19 | 1,279 | 1,279 | 1,266 | 1,267 | -0.08% | 18,500 | 235億8393万 | +3.18% |
| 01/16 | （IR情報）15:30 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 |
| 01/16 | 1,278 | 1,278 | 1,262 | 1,268 | -0.39% | 16,500 | 236億255万 | +3.59% |
| 01/15 | 1,264 | 1,276 | 1,261 | 1,273 | +1.03% | 24,800 | 236億9562万 | +4.26% |
| 01/14 | 1,262 | 1,268 | 1,258 | 1,260 | -0.08% | 14,600 | 234億5364万 | +3.62% |
| 01/13 | 1,280 | 1,280 | 1,260 | 1,261 | -0.63% | 32,200 | 234億7225万 | +3.96% |
| 01/09 | 1,260 | 1,278 | 1,260 | 1,269 | +1.12% | 29,000 | 236億2116万 | +4.88% |
| 01/08 | 1,256 | 1,272 | 1,250 | 1,255 | +1.13% | 31,400 | 233億6057万 | +3.98% |
| 01/07 | 1,238 | 1,242 | 1,223 | 1,241 | +0.24% | 24,700 | 230億9997万 | +3.16% |
| 01/06 | 1,234 | 1,243 | 1,234 | 1,238 | +0.65% | 11,600 | 230億4413万 | +3.08% |
| 01/05 | 1,264 | 1,265 | 1,226 | 1,230 | -2.38% | 69,100 | 228億9522万 | +2.67% |
| 2025 |
| 12/30 | 1,239 | 1,265 | 1,232 | 1,260 | +2.02% | 56,000 | 234億5364万 | +5.44% |
| 12/29 | 1,236 | 1,236 | 1,222 | 1,235 | +0.98% | 19,700 | 229億8829万 | +3.69% |
| 12/26 | 1,216 | 1,229 | 1,213 | 1,223 | -0.08% | 23,900 | 227億6492万 | +2.95% |
| 12/25 | 1,224 | 1,229 | 1,219 | 1,224 | -0.33% | 21,400 | 227億8353万 | +3.38% |
| 12/24 | 1,219 | 1,236 | 1,219 | 1,228 | +0.24% | 29,100 | 228億5799万 | +3.98% |
| 12/23 | 1,227 | 1,228 | 1,217 | 1,225 | -0.16% | 25,400 | 228億215万 | +4.08% |
| 12/22 | 1,224 | 1,232 | 1,211 | 1,227 | +0.66% | 32,100 | 228億3937万 | +4.51% |
| 12/19 | 1,215 | 1,225 | 1,214 | 1,219 | +0.33% | 24,200 | 226億9046万 | +4.1% |
| 12/18 | 1,187 | 1,215 | 1,187 | 1,215 | +2.36% | 34,200 | 226億1601万 | +3.93% |
| 12/17 | （IR情報）17:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 12/17 | （IR情報）17:00 支配株主等に関する事項について |
| 12/17 | 1,181 | 1,188 | 1,174 | 1,187 | +0.42% | 15,700 | 220億9481万 | +1.71% |
| 12/16 | 1,176 | 1,184 | 1,170 | 1,182 | +0.17% | 15,100 | 220億174万 | +1.46% |
| 12/15 | 1,169 | 1,180 | 1,166 | 1,180 | +0.68% | 14,500 | 219億6452万 | +1.37% |
| 12/12 | 1,175 | 1,180 | 1,172 | 1,172 | -0.26% | 14,900 | 218億1560万 | +0.86% |
| 12/11 | 1,183 | 1,183 | 1,165 | 1,175 | -0.42% | 18,000 | 218億7145万 | +1.21% |
| 12/10 | 1,175 | 1,184 | 1,174 | 1,180 | +0.34% | 16,000 | 219億6452万 | +1.72% |
| 12/09 | 1,190 | 1,192 | 1,176 | 1,176 | -0.42% | 16,900 | 218億9006万 | +1.47% |
| 12/08 | 1,181 | 1,191 | 1,173 | 1,181 | +1.37% | 32,300 | 219億8313万 | +1.9% |
| 12/05 | 1,178 | 1,178 | 1,162 | 1,165 | -1.1% | 29,900 | 216億8531万 | +0.6% |
| 12/04 | 1,174 | 1,179 | 1,168 | 1,178 | -0.17% | 23,100 | 219億2729万 | +1.64% |
| 12/03 | 1,179 | 1,186 | 1,172 | 1,180 | -0.84% | 27,100 | 219億6452万 | +1.72% |
| 12/02 | 1,175 | 1,193 | 1,172 | 1,190 | +2.15% | 41,500 | 221億5066万 | +2.59% |
| 12/01 | 1,180 | 1,180 | 1,160 | 1,165 | -1.19% | 28,700 | 216億8531万 | +0.43% |
| 11/28 | 1,177 | 1,179 | 1,171 | 1,179 | +0.43% | 14,300 | 219億4590万 | +1.64% |
| 11/27 | 1,168 | 1,175 | 1,166 | 1,174 | +0.6% | 13,500 | 218億5283万 | +1.21% |
| 11/26 | 1,150 | 1,168 | 1,150 | 1,167 | +1.57% | 20,500 | 217億2253万 | +0.69% |
| 11/25 | 1,148 | 1,153 | 1,142 | 1,149 | +0.09% | 16,200 | 213億8748万 | -0.78% |
| 11/21 | 1,135 | 1,150 | 1,130 | 1,148 | +0.61% | 16,700 | 213億6887万 | -0.78% |
| 11/20 | 1,145 | 1,147 | 1,140 | 1,141 | +0.09% | 22,700 | 212億3857万 | -1.38% |
| 11/19 | 1,135 | 1,142 | 1,127 | 1,140 | +0.44% | 18,600 | 212億1996万 | -1.47% |
| 11/18 | 1,150 | 1,150 | 1,134 | 1,135 | -1.39% | 26,900 | 211億2689万 | -1.9% |
| 11/17 | （IR情報）16:30 (訂正)「役員人事に関するお知らせ」の一部訂正について |
| 11/17 | 1,143 | 1,152 | 1,137 | 1,151 | -0.17% | 42,000 | 214億2471万 | -0.52% |
| 11/14 | （IR情報）15:30 役員人事に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年9月期決算補足説明資料 |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 1,161 | 1,162 | 1,147 | 1,153 | -0.43% | 27,800 | 214億6194万 | -0.35% |
| 11/13 | 1,167 | 1,173 | 1,155 | 1,158 | 0% | 21,500 | 215億5501万 | 0% |
| 11/12 | 1,141 | 1,158 | 1,141 | 1,158 | +1.49% | 16,800 | 215億5501万 | 0% |
| 11/11 | 1,154 | 1,154 | 1,137 | 1,141 | -1.38% | 24,000 | 212億3857万 | -1.47% |
| 11/10 | 1,149 | 1,161 | 1,142 | 1,157 | +0.7% | 16,600 | 215億3639万 | -0.09% |
| 11/07 | 1,139 | 1,152 | 1,136 | 1,149 | +0.17% | 19,900 | 213億8748万 | -0.69% |
| 11/06 | 1,150 | 1,151 | 1,144 | 1,147 | -0.26% | 15,700 | 213億5025万 | -0.86% |
| 11/05 | 1,152 | 1,152 | 1,136 | 1,150 | -0.43% | 47,000 | 214億610万 | -0.69% |
| 11/04 | 1,152 | 1,158 | 1,141 | 1,155 | -0.77% | 41,400 | 214億9917万 | -0.52% |
| 10/31 | 1,167 | 1,169 | 1,156 | 1,164 | -0.26% | 26,100 | 216億6669万 | 0% |
| 10/30 | 1,179 | 1,182 | 1,167 | 1,167 | -1.02% | 30,900 | 217億2253万 | +0.09% |
| 10/29 | 1,192 | 1,198 | 1,172 | 1,179 | -1.09% | 38,800 | 219億4590万 | +0.86% |
| 10/28 | 1,210 | 1,227 | 1,188 | 1,192 | -0.67% | 140,300 | 221億8788万 | +1.79% |
| 10/27 | 1,190 | 1,201 | 1,183 | 1,200 | +1.52% | 120,200 | 223億3680万 | +2.3% |
| 10/24 | 1,168 | 1,195 | 1,160 | 1,182 | +0.6% | 68,100 | 220億174万 | +0.68% |
| 10/23 | 1,162 | 1,179 | 1,155 | 1,175 | +1.21% | 33,100 | 218億7145万 | -0.17% |
| 10/22 | 1,155 | 1,161 | 1,146 | 1,161 | +0.61% | 18,200 | 216億1085万 | -1.53% |
| 10/21 | 1,140 | 1,154 | 1,136 | 1,154 | +1.23% | 27,100 | 214億8055万 | -2.45% |
| 10/20 | 1,145 | 1,145 | 1,136 | 1,140 | +0.35% | 19,000 | 212億1996万 | -3.88% |
| 10/17 | 1,136 | 1,141 | 1,134 | 1,136 | -0.53% | 16,100 | 211億4550万 | -4.62% |
| 10/16 | 1,155 | 1,155 | 1,133 | 1,142 | +0.09% | 32,500 | 212億5718万 | -4.59% |
| 10/15 | 1,135 | 1,149 | 1,129 | 1,141 | +0.88% | 21,700 | 212億3857万 | -5.07% |
| 10/14 | 1,116 | 1,133 | 1,113 | 1,131 | -0.18% | 55,900 | 210億5243万 | -6.37% |
| 10/10 | （IR情報）15:00 株式会社エアフォートサービスの株式取得（子会社化）に関するお知らせ |
| 10/10 | 1,160 | 1,160 | 1,131 | 1,133 | -2.33% | 50,600 | 210億8966万 | -6.83% |
| 10/09 | 1,166 | 1,170 | 1,158 | 1,160 | -0.51% | 27,400 | 215億9224万 | -5% |
| 10/08 | 1,165 | 1,173 | 1,160 | 1,166 | -0.6% | 21,700 | 217億392万 | -4.89% |
| 10/07 | 1,159 | 1,177 | 1,152 | 1,173 | +2% | 39,700 | 218億3422万 | -4.63% |
| 09/30 | （IR情報）11:30 アジア航測CVC 3次元空間認識技術の社会実装を進める株式会社マップフォーに出資 |
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。
