| 2026 |
| 03/09 | 921 | 950 | 918 | 944 | -0.53% | 36,100 | 444億5069万 | +1.07% |
| 03/06 | 952 | 956 | 947 | 949 | -0.73% | 15,300 | 446億8613万 | +1.82% |
| 03/05 | 963 | 965 | 951 | 956 | +2.47% | 27,400 | 450億1574万 | +2.8% |
| 03/04 | 940 | 941 | 921 | 933 | -2% | 62,100 | 439億3273万 | +0.54% |
| 03/03 | 965 | 965 | 952 | 952 | -2.16% | 28,100 | 448億2739万 | +2.7% |
| 03/02 | 972 | 983 | 955 | 973 | -1.02% | 44,100 | 458億1623万 | +5.08% |
| 02/27 | 968 | 983 | 964 | 983 | +2.4% | 33,300 | 462億8711万 | +6.5% |
| 02/26 | 970 | 973 | 960 | 960 | -1.03% | 51,200 | 452億409万 | +4.23% |
| 02/25 | 962 | 970 | 954 | 970 | +1.57% | 24,500 | 456億7497万 | +5.55% |
| 02/24 | 950 | 956 | 939 | 955 | +1.06% | 56,900 | 449億6865万 | +4.14% |
| 02/20 | 940 | 946 | 940 | 945 | +0.85% | 37,900 | 444億9778万 | +3.17% |
| 02/19 | 926 | 937 | 924 | 937 | +1.3% | 30,500 | 441億2108万 | +2.52% |
| 02/18 | 919 | 926 | 919 | 925 | +0.65% | 28,600 | 435億5603万 | +1.31% |
| 02/17 | 910 | 920 | 906 | 919 | +0.99% | 25,500 | 432億7350万 | +0.77% |
| 02/16 | 913 | 913 | 905 | 910 | -0.33% | 28,500 | 428億4971万 | -0.11% |
| 02/13 | 916 | 919 | 908 | 913 | -0.76% | 37,600 | 429億9097万 | +0.33% |
| 02/12 | 916 | 926 | 915 | 920 | +0.66% | 31,200 | 433億2059万 | +1.1% |
| 02/10 | 914 | 918 | 910 | 914 | +0.11% | 25,200 | 430億3806万 | +0.55% |
| 02/09 | 924 | 927 | 913 | 913 | -0.44% | 28,800 | 429億9097万 | +0.55% |
| 02/06 | 920 | 920 | 913 | 917 | -0.54% | 19,600 | 431億7932万 | +0.99% |
| 02/05 | 920 | 925 | 918 | 922 | +0.55% | 24,400 | 434億1476万 | +1.65% |
| 02/04 | 915 | 919 | 910 | 917 | +0.66% | 14,500 | 431億7932万 | +1.33% |
| 02/03 | 907 | 913 | 904 | 911 | +1% | 21,700 | 428億9680万 | +0.77% |
| 02/02 | 914 | 921 | 902 | 902 | -1.31% | 45,800 | 424億7301万 | 0% |
| 01/30 | 901 | 914 | 898 | 914 | +1.56% | 31,000 | 430億3806万 | +1.44% |
| 01/29 | （IR情報）11:30 代表取締役の異動(社長交代)及び監査等委員会設置会社への移行に伴う役員異動に関するお知らせ |
| 01/29 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | （IR情報）11:30 組織変更及び人事異動に関するお知らせ |
| 01/29 | 901 | 904 | 893 | 900 | -0.11% | 33,500 | 423億7884万 | 0% |
| 01/28 | 903 | 905 | 896 | 901 | -0.55% | 23,700 | 424億2592万 | +0.22% |
| 01/27 | 904 | 906 | 899 | 906 | +0.33% | 44,000 | 426億6136万 | +1% |
| 01/26 | 915 | 916 | 900 | 903 | -1.2% | 56,200 | 425億2010万 | +0.89% |
| 01/23 | 919 | 919 | 910 | 914 | -0.22% | 35,400 | 430億3806万 | +2.24% |
| 01/22 | 920 | 923 | 913 | 916 | +0.11% | 20,200 | 431億3224万 | +2.69% |
| 01/21 | 917 | 919 | 913 | 915 | -0.76% | 15,200 | 430億8515万 | +2.69% |
| 01/20 | 925 | 925 | 919 | 922 | 0% | 14,800 | 434億1476万 | +3.71% |
| 01/19 | 920 | 923 | 916 | 922 | +0.22% | 24,200 | 434億1476万 | +3.95% |
| 01/16 | 909 | 920 | 904 | 920 | +2.11% | 35,500 | 433億2059万 | +3.84% |
| 01/15 | 905 | 905 | 900 | 901 | +0.22% | 22,600 | 424億2592万 | +1.92% |
| 01/14 | 902 | 904 | 899 | 899 | +0.11% | 19,400 | 423億3175万 | +1.81% |
| 01/13 | 903 | 904 | 897 | 898 | -0.11% | 34,400 | 422億8466万 | +1.81% |
| 01/09 | 900 | 902 | 898 | 899 | 0% | 14,300 | 423億3175万 | +2.16% |
| 01/08 | （IR情報）11:30 学生が未来の物流モデルを提案する【産学官連携】「物流イメージ向上プロジェクト」、名古屋学院大学にて1月15日（木）に最終報告会を開催 |
| 01/08 | 899 | 902 | 898 | 899 | +0.11% | 8,200 | 423億3175万 | +2.39% |
| 01/07 | 902 | 903 | 898 | 898 | 0% | 10,000 | 422億8466万 | +2.39% |
| 01/06 | 905 | 907 | 898 | 898 | -0.55% | 40,900 | 422億8466万 | +2.63% |
| 01/05 | 892 | 903 | 892 | 903 | +1.23% | 29,000 | 425億2010万 | +3.32% |
| 2025 |
| 12/30 | 899 | 900 | 889 | 892 | -0.78% | 43,200 | 420億213万 | +2.29% |
| 12/29 | 890 | 899 | 890 | 899 | +1.47% | 37,500 | 423億3175万 | +3.21% |
| 12/26 | 882 | 886 | 882 | 886 | +1.03% | 35,600 | 417億1961万 | +1.96% |
| 12/25 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 12/25 | 877 | 878 | 875 | 877 | +0.11% | 7,400 | 412億9582万 | +1.27% |
| 12/24 | 876 | 878 | 875 | 876 | +0.23% | 8,800 | 412億4873万 | +1.27% |
| 12/23 | 874 | 878 | 872 | 874 | +0.11% | 13,700 | 411億5456万 | +1.27% |
| 12/22 | 877 | 877 | 872 | 873 | -0.46% | 13,500 | 411億747万 | +1.28% |
| 12/19 | 868 | 877 | 868 | 877 | +1.5% | 15,800 | 412億9582万 | +1.86% |
| 12/18 | 862 | 867 | 860 | 864 | +0.23% | 15,500 | 406億8368万 | +0.47% |
| 12/17 | 866 | 869 | 862 | 862 | -0.58% | 9,700 | 405億8951万 | +0.35% |
| 12/16 | 871 | 871 | 865 | 867 | -0.57% | 12,000 | 408億2494万 | +1.05% |
| 12/15 | 871 | 874 | 871 | 872 | +0.11% | 12,900 | 410億6038万 | +1.87% |
| 12/12 | 880 | 880 | 871 | 871 | -0.8% | 10,300 | 410億1329万 | +1.87% |
| 12/11 | 885 | 885 | 876 | 878 | -0.45% | 8,200 | 413億4291万 | +2.93% |
| 12/10 | 884 | 885 | 881 | 882 | -0.34% | 13,300 | 415億3126万 | +3.52% |
| 12/09 | 881 | 885 | 878 | 885 | +0.57% | 33,600 | 416億7252万 | +4.12% |
| 12/08 | 880 | 880 | 870 | 880 | +0.92% | 51,200 | 414億3708万 | +3.77% |
| 12/05 | 858 | 873 | 858 | 872 | +1.75% | 29,500 | 410億6038万 | +2.95% |
| 12/04 | 861 | 861 | 857 | 857 | +0.35% | 9,000 | 403億5407万 | +1.42% |
| 12/03 | 860 | 860 | 854 | 854 | -0.7% | 12,500 | 402億1281万 | +1.07% |
| 12/02 | 860 | 862 | 859 | 860 | -0.23% | 8,500 | 404億9533万 | +1.65% |
| 12/01 | 867 | 869 | 862 | 862 | -0.46% | 15,200 | 405億8951万 | +1.89% |
| 11/28 | 859 | 869 | 859 | 866 | +0.58% | 14,600 | 407億7786万 | +2.49% |
| 11/27 | 862 | 863 | 861 | 861 | 0% | 15,600 | 405億4242万 | +2.01% |
| 11/26 | 858 | 870 | 858 | 861 | +0.47% | 31,400 | 405億4242万 | +2.14% |
| 11/25 | 850 | 857 | 849 | 857 | +2.02% | 30,700 | 403億5407万 | +1.66% |
| 11/21 | 833 | 840 | 831 | 840 | +0.84% | 21,300 | 395億5358万 | -0.24% |
| 11/20 | 835 | 835 | 832 | 833 | +0.12% | 14,800 | 392億2397万 | -1.07% |
| 11/19 | 840 | 840 | 831 | 832 | -1.07% | 26,700 | 391億7688万 | -1.19% |
| 11/18 | 853 | 853 | 837 | 841 | -1.29% | 26,900 | 396億67万 | -0.12% |
| 11/17 | 847 | 852 | 845 | 852 | +0.83% | 36,100 | 401億1863万 | +1.19% |
| 11/14 | 840 | 845 | 840 | 845 | +0.12% | 13,400 | 397億8902万 | +0.36% |
| 11/13 | 840 | 844 | 837 | 844 | +0.96% | 18,400 | 397億4193万 | +0.24% |
| 11/12 | 836 | 841 | 836 | 836 | +0.12% | 17,300 | 393億6523万 | -0.71% |
| 11/11 | 836 | 836 | 832 | 835 | +0.12% | 17,300 | 393億1814万 | -0.95% |
| 11/10 | 835 | 836 | 833 | 834 | +0.12% | 14,600 | 392億7105万 | -1.07% |
| 11/07 | 835 | 836 | 830 | 833 | -0.36% | 16,200 | 392億2397万 | -1.19% |
| 11/06 | 833 | 838 | 833 | 836 | +0.48% | 14,900 | 393億6523万 | -0.95% |
| 11/05 | 838 | 838 | 828 | 832 | -0.6% | 23,600 | 391億7688万 | -1.42% |
| 11/04 | 842 | 843 | 837 | 837 | -0.48% | 23,000 | 394億1232万 | -1.06% |
| 10/31 | 855 | 855 | 837 | 841 | -0.94% | 33,100 | 396億67万 | -0.71% |
| 10/30 | （IR情報）11:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 832 | 849 | 825 | 849 | +1.8% | 130,000 | 399億7737万 | 0% |
| 10/29 | 854 | 855 | 834 | 834 | -2.46% | 37,600 | 392億7105万 | -1.88% |
| 10/28 | 869 | 869 | 855 | 855 | -1.61% | 32,200 | 402億5989万 | +0.35% |
| 10/27 | 858 | 870 | 858 | 869 | +1.76% | 35,600 | 409億1912万 | +1.88% |
| 10/24 | 857 | 857 | 851 | 854 | 0% | 10,900 | 402億1281万 | 0% |
| 10/23 | 845 | 855 | 845 | 854 | +1.07% | 19,600 | 402億1281万 | -0.12% |
| 10/22 | 838 | 848 | 838 | 845 | +1.08% | 28,100 | 397億8902万 | -1.4% |
| 10/21 | 840 | 844 | 836 | 836 | -0.83% | 29,100 | 393億6523万 | -2.79% |
| 10/20 | 849 | 850 | 841 | 843 | +0.24% | 20,500 | 396億9484万 | -2.32% |
| 10/17 | 839 | 844 | 837 | 841 | +0.24% | 17,400 | 396億67万 | -2.89% |
| 10/16 | 838 | 839 | 834 | 839 | +0.12% | 17,200 | 395億649万 | -3.34% |
| 10/15 | 832 | 840 | 832 | 838 | +0.84% | 14,800 | 394億5940万 | -3.68% |
| 10/14 | 830 | 835 | 826 | 831 | -0.72% | 32,200 | 391億2979万 | -4.7% |
| 10/10 | 841 | 841 | 830 | 837 | -0.48% | 45,300 | 394億1232万 | -4.23% |
| 10/09 | 847 | 848 | 841 | 841 | -0.71% | 21,400 | 396億67万 | -4% |
| 10/08 | 852 | 856 | 847 | 847 | -0.59% | 24,500 | 398億8319万 | -3.42% |
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。
