| 2026 |
| 04/22 | 1,352 | 1,352 | 1,326 | 1,330 | -1.92% | 26,100 | 136億8346万 | -6.73% |
| 04/21 | （IR情報）15:30 有限会社大地リースの株式取得(子会社化)完了に関するお知らせ(開示事項の経過報告) |
| 04/21 | 1,353 | 1,369 | 1,352 | 1,356 | +0.22% | 13,400 | 139億5096万 | -5.44% |
| 04/20 | 1,355 | 1,385 | 1,345 | 1,353 | -0.37% | 25,900 | 139億2009万 | -6.17% |
| 04/17 | 1,356 | 1,360 | 1,351 | 1,358 | +0.15% | 7,300 | 139億7153万 | -6.28% |
| 04/16 | 1,352 | 1,374 | 1,351 | 1,356 | +0.3% | 19,000 | 139億5096万 | -6.93% |
| 04/15 | 1,381 | 1,388 | 1,351 | 1,352 | -2.31% | 29,600 | 139億980万 | -7.84% |
| 04/14 | 1,401 | 1,403 | 1,375 | 1,384 | -0.14% | 14,700 | 142億3903万 | -6.3% |
| 04/13 | 1,406 | 1,406 | 1,383 | 1,386 | -1.42% | 15,400 | 142億5961万 | -6.54% |
| 04/10 | 1,422 | 1,422 | 1,393 | 1,406 | -0.14% | 19,600 | 144億6537万 | -5.76% |
| 04/09 | 1,443 | 1,443 | 1,407 | 1,408 | -2.36% | 14,700 | 144億8595万 | -6.07% |
| 04/08 | 1,438 | 1,444 | 1,432 | 1,442 | +1.84% | 11,000 | 148億3575万 | -4.19% |
| 04/07 | 1,420 | 1,432 | 1,405 | 1,416 | +1.65% | 24,000 | 145億6826万 | -6.29% |
| 04/06 | 1,404 | 1,413 | 1,390 | 1,393 | -0.71% | 15,200 | 143億3162万 | -8.36% |
| 04/03 | 1,412 | 1,428 | 1,387 | 1,403 | +1.52% | 15,700 | 144億3451万 | -8.36% |
| 04/02 | 1,401 | 1,428 | 1,380 | 1,382 | -1.92% | 40,000 | 142億1845万 | -10.38% |
| 04/01 | 1,438 | 1,439 | 1,391 | 1,409 | +1.66% | 40,100 | 144億9624万 | -9.21% |
| 04/01 | 株式分割 1→3 |
| 03/31 | 1,460 | 1,460 | 1,385 | 1,386 | -6.6% | 56,900 | 142億5961万 | -11.21% |
| 03/30 | 1,458 | 1,498 | 1,458 | 1,484 | -2.69% | 34,400 | 50億8928万 | -5.54% |
| 03/27 | 1,515 | 1,533 | 1,505 | 1,525 | +0.44% | 17,100 | 156億8968万 | -3.24% |
| 03/26 | 1,518 | 1,537 | 1,518 | 1,518 | 0% | 10,200 | 156億2109万 | -3.84% |
| 03/25 | 1,525 | 1,543 | 1,518 | 1,518 | +0.55% | 24,600 | 156億2109万 | -3.96% |
| 03/24 | 1,500 | 1,512 | 1,488 | 1,510 | +3.42% | 18,900 | 155億3536万 | -4.55% |
| 03/23 | 1,490 | 1,490 | 1,453 | 1,460 | -4.99% | 50,700 | 150億2094万 | -7.77% |
| 03/19 | 1,550 | 1,567 | 1,530 | 1,537 | -2.74% | 27,300 | 158億971万 | -3.17% |
| 03/18 | 1,553 | 1,590 | 1,553 | 1,580 | +2.82% | 18,300 | 162億5554万 | -0.44% |
| 03/17 | （IR情報）15:00 有限会社大地リースの株式取得(子会社化)に関するお知らせ |
| 03/17 | 1,535 | 1,558 | 1,535 | 1,537 | +0.11% | 10,800 | 158億971万 | -2.99% |
| 03/16 | 1,527 | 1,545 | 1,513 | 1,535 | -0.11% | 18,000 | 157億9257万 | -3.15% |
| 03/13 | 1,550 | 1,562 | 1,537 | 1,537 | -2.33% | 34,800 | 158億971万 | -3.17% |
| 03/12 | 1,600 | 1,600 | 1,548 | 1,573 | -1.67% | 25,200 | 161億8695万 | -0.99% |
| 03/11 | 1,615 | 1,618 | 1,600 | 1,600 | +0.42% | 18,300 | 164億6131万 | +0.76% |
| 03/10 | 1,558 | 1,600 | 1,558 | 1,593 | +3.8% | 17,700 | 163億9272万 | +0.46% |
| 03/09 | 1,533 | 1,560 | 1,508 | 1,535 | -4.26% | 70,200 | 157億9257万 | -3.03% |
| 03/06 | 1,598 | 1,610 | 1,582 | 1,603 | +0.21% | 12,600 | 164億9560万 | +1.22% |
| 03/05 | 1,570 | 1,623 | 1,570 | 1,600 | +3.45% | 26,100 | 164億6131万 | +1.2% |
| 03/04 | 1,582 | 1,582 | 1,525 | 1,547 | -3.63% | 68,100 | 159億1260万 | -2.11% |
| 03/03 | 1,638 | 1,662 | 1,605 | 1,605 | -2.23% | 34,200 | 165億1275万 | +1.52% |
| 03/02 | 1,663 | 1,663 | 1,627 | 1,642 | -1.5% | 30,300 | 168億8999万 | +3.9% |
| 02/27 | （IR情報）14:00 代表取締役の異動および役員人事に関するお知らせ |
| 02/27 | 1,655 | 1,680 | 1,655 | 1,667 | +0.4% | 31,200 | 171億4720万 | +5.69% |
| 02/26 | 1,643 | 1,683 | 1,640 | 1,660 | +1.22% | 44,100 | 170億7861万 | +5.46% |
| 02/25 | 1,660 | 1,660 | 1,633 | 1,640 | 0% | 18,900 | 168億7284万 | +4.53% |
| 02/24 | 1,620 | 1,648 | 1,603 | 1,640 | +1.23% | 35,700 | 168億7284万 | +4.93% |
| 02/20 | 1,627 | 1,627 | 1,603 | 1,620 | -0.1% | 21,000 | 166億6707万 | +4.05% |
| 02/19 | 1,605 | 1,623 | 1,583 | 1,622 | +2.21% | 42,000 | 166億8422万 | +4.62% |
| 02/18 | 1,580 | 1,598 | 1,575 | 1,587 | +0.63% | 43,200 | 163億2413万 | +2.76% |
| 02/17 | 1,557 | 1,580 | 1,538 | 1,577 | +1.5% | 29,100 | 162億2125万 | +2.45% |
| 02/16 | 1,557 | 1,582 | 1,553 | 1,553 | +1.3% | 40,800 | 159億8119万 | +1.26% |
| 02/13 | 1,562 | 1,562 | 1,522 | 1,533 | -1.81% | 39,600 | 157億7542万 | +0.22% |
| 02/12 | 1,530 | 1,570 | 1,523 | 1,562 | +2.52% | 44,400 | 160億6692万 | +2.34% |
| 02/10 | 1,520 | 1,537 | 1,520 | 1,523 | +0.22% | 27,600 | 156億7254万 | +0.22% |
| 02/09 | 1,568 | 1,568 | 1,520 | 1,520 | -1.62% | 64,500 | 156億3824万 | +0.33% |
| 02/06 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,573 | 1,607 | 1,513 | 1,545 | -2.83% | 123,000 | 158億9545万 | +2.45% |
| 02/05 | 1,600 | 1,603 | 1,575 | 1,590 | +0.32% | 16,200 | 163億5842万 | +6.14% |
| 02/04 | 1,540 | 1,585 | 1,540 | 1,585 | +1.39% | 22,200 | 163億698万 | +6.66% |
| 02/03 | 1,533 | 1,563 | 1,520 | 1,563 | +2.29% | 36,000 | 160億8407万 | +6.06% |
| 02/02 | 1,540 | 1,570 | 1,517 | 1,528 | -0.33% | 54,900 | 157億2398万 | +4.47% |
| 01/30 | 1,550 | 1,557 | 1,530 | 1,533 | -0.97% | 51,600 | 157億7542万 | +5.46% |
| 01/29 | 1,520 | 1,548 | 1,517 | 1,548 | +0.65% | 21,000 | 159億2974万 | +7.23% |
| 01/28 | 1,550 | 1,550 | 1,523 | 1,538 | -2.02% | 34,500 | 158億2686万 | +7.35% |
| 01/27 | 1,563 | 1,570 | 1,537 | 1,570 | +0.21% | 21,600 | 161億5266万 | +10.33% |
| 01/26 | 1,583 | 1,587 | 1,562 | 1,567 | -1.98% | 44,400 | 161億1836万 | +11.03% |
| 01/23 | 1,567 | 1,598 | 1,567 | 1,598 | +2.02% | 23,400 | 164億4416万 | +14.25% |
| 01/22 | 1,593 | 1,625 | 1,567 | 1,567 | -0.42% | 43,800 | 161億1836万 | +12.95% |
| 01/21 | 1,533 | 1,583 | 1,528 | 1,573 | +2.61% | 43,500 | 161億8695万 | +14.42% |
| 01/20 | 1,528 | 1,553 | 1,512 | 1,533 | +2.91% | 52,800 | 157億7542万 | +12.5% |
| 01/19 | 1,498 | 1,505 | 1,467 | 1,490 | +0.22% | 26,400 | 153億2959万 | +10.21% |
| 01/16 | 1,472 | 1,492 | 1,460 | 1,487 | +1.25% | 31,500 | 152億9530万 | +10.78% |
| 01/15 | 1,450 | 1,468 | 1,438 | 1,468 | +1.03% | 31,500 | 151億668万 | +10.15% |
| 01/14 | 1,457 | 1,468 | 1,453 | 1,453 | -0.8% | 15,600 | 149億5235万 | +9.77% |
| 01/13 | 1,478 | 1,480 | 1,457 | 1,465 | +0.46% | 39,000 | 150億7238万 | +11.24% |
| 01/09 | 1,460 | 1,460 | 1,435 | 1,458 | -0.11% | 36,300 | 150億380万 | +11.49% |
| 01/08 | 1,420 | 1,467 | 1,420 | 1,460 | +2.58% | 45,000 | 150億2094万 | +12.22% |
| 01/07 | 1,408 | 1,432 | 1,395 | 1,423 | +1.07% | 40,200 | 146億4370万 | +10.08% |
| 01/06 | 1,413 | 1,430 | 1,398 | 1,408 | +0.72% | 63,600 | 144億8938万 | +9.43% |
| 01/05 | 1,350 | 1,400 | 1,345 | 1,398 | +4.09% | 55,500 | 143億8650万 | +9.16% |
| 2025 |
| 12/30 | 1,312 | 1,387 | 1,312 | 1,343 | +2.68% | 37,200 | 138億2064万 | +5.36% |
| 12/29 | 1,290 | 1,308 | 1,290 | 1,308 | +1.55% | 7,800 | 134億6055万 | +3.02% |
| 12/26 | 1,283 | 1,292 | 1,272 | 1,288 | +0.26% | 12,900 | 132億5478万 | +1.76% |
| 12/25 | 1,285 | 1,293 | 1,285 | 1,285 | 0% | 5,700 | 132億2049万 | +1.74% |
| 12/24 | 1,287 | 1,300 | 1,285 | 1,285 | -0.39% | 9,000 | 132億2049万 | +1.98% |
| 12/23 | 1,288 | 1,290 | 1,282 | 1,290 | +0.13% | 6,300 | 132億7193万 | +2.71% |
| 12/22 | 1,297 | 1,298 | 1,285 | 1,288 | 0% | 6,900 | 132億5478万 | +2.9% |
| 12/19 | 1,278 | 1,292 | 1,277 | 1,288 | +0.65% | 10,200 | 132億5478万 | +3.15% |
| 12/18 | 1,278 | 1,290 | 1,275 | 1,280 | +1.05% | 8,400 | 131億6904万 | +2.65% |
| 12/17 | 1,278 | 1,278 | 1,265 | 1,267 | -0.65% | 10,500 | 130億3187万 | +1.82% |
| 12/16 | 1,290 | 1,298 | 1,275 | 1,275 | -1.67% | 12,900 | 131億1760万 | +2.66% |
| 12/15 | 1,273 | 1,297 | 1,273 | 1,297 | +1.83% | 16,500 | 133億4052万 | +4.65% |
| 12/12 | 1,263 | 1,277 | 1,255 | 1,273 | +1.33% | 27,300 | 131億46万 | +3.19% |
| 12/11 | 1,263 | 1,263 | 1,255 | 1,257 | -0.4% | 4,800 | 129億2898万 | +2.25% |
| 12/10 | 1,250 | 1,262 | 1,250 | 1,262 | +1.07% | 5,100 | 129億8043万 | +3.08% |
| 12/09 | 1,265 | 1,270 | 1,248 | 1,248 | -0.79% | 15,000 | 128億4325万 | +2.49% |
| 12/08 | 1,252 | 1,263 | 1,252 | 1,258 | +0.67% | 4,500 | 129億4613万 | +3.65% |
| 12/05 | 1,258 | 1,258 | 1,250 | 1,250 | -0.66% | 8,100 | 128億6040万 | +3.39% |
| 12/04 | 1,253 | 1,268 | 1,247 | 1,258 | -0.26% | 16,500 | 129億4613万 | +4.51% |
| 12/03 | 1,267 | 1,270 | 1,255 | 1,262 | -0.39% | 9,900 | 129億8043万 | +5.31% |
| 12/02 | 1,262 | 1,267 | 1,243 | 1,267 | +0.4% | 11,400 | 130億3187万 | +6.09% |
| 12/01 | 1,303 | 1,303 | 1,257 | 1,262 | -1.43% | 33,300 | 129億8043万 | +6.2% |
| 11/28 | （IR情報）16:00 竹本基礎工事株式会社の株式取得に伴う追加譲受価額の支払について |
| 11/28 | 1,265 | 1,280 | 1,263 | 1,280 | +1.72% | 26,400 | 131億6904万 | +8.11% |
| 11/27 | 1,247 | 1,265 | 1,247 | 1,258 | +1.48% | 19,500 | 129億4613万 | +6.82% |
| 11/26 | 1,233 | 1,240 | 1,225 | 1,240 | +1.09% | 14,700 | 127億5751万 | +5.8% |
| 11/25 | 1,225 | 1,228 | 1,212 | 1,227 | +0.96% | 12,000 | 126億2033万 | +5.11% |
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。
