| 2026 |
| 08/21 | 1,286 | 1,303 | 1,286 | 1,301 | +0.31% | 6,700 | 133億8510万 | +1.8% |
| 08/20 | 1,292 | 1,304 | 1,292 | 1,297 | +0.23% | 8,700 | 133億4395万 | +1.57% |
| 08/19 | 1,305 | 1,305 | 1,280 | 1,294 | -0.84% | 18,800 | 133億1308万 | +1.49% |
| 08/18 | 1,316 | 1,319 | 1,305 | 1,305 | -0.84% | 8,900 | 134億2625万 | +2.59% |
| 08/17 | 1,325 | 1,335 | 1,316 | 1,316 | -0.68% | 10,900 | 135億3942万 | +3.62% |
| 08/14 | 1,322 | 1,334 | 1,311 | 1,325 | +0.23% | 22,200 | 136億3202万 | +4.66% |
| 08/13 | 1,321 | 1,325 | 1,310 | 1,322 | +0.08% | 9,900 | 136億115万 | +4.75% |
| 08/12 | 1,299 | 1,321 | 1,299 | 1,321 | +1.62% | 17,000 | 135億9087万 | +4.92% |
| 08/10 | 1,280 | 1,313 | 1,280 | 1,300 | +1.88% | 18,500 | 133億7481万 | +3.5% |
| 08/07 | 1,264 | 1,294 | 1,264 | 1,276 | +0.24% | 12,800 | 131億2789万 | +1.84% |
| 08/06 | 1,265 | 1,277 | 1,260 | 1,273 | +1.03% | 9,400 | 130億9703万 | +1.84% |
| 08/05 | 1,260 | 1,278 | 1,260 | 1,260 | 0% | 12,800 | 129億6328万 | +0.96% |
| 08/04 | 1,263 | 1,281 | 1,260 | 1,260 | -1.02% | 17,200 | 129億6328万 | +1.12% |
| 08/03 | 1,302 | 1,302 | 1,260 | 1,273 | -2.9% | 26,200 | 130億9703万 | +2.33% |
| 07/31 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 1,293 | 1,315 | 1,270 | 1,311 | +2.02% | 33,100 | 134億8798万 | +5.64% |
| 07/30 | 1,268 | 1,287 | 1,249 | 1,285 | +2.31% | 26,800 | 132億2049万 | +4.05% |
| 07/29 | 1,263 | 1,277 | 1,234 | 1,256 | -0.32% | 41,800 | 129億2212万 | +2.03% |
| 07/28 | 1,244 | 1,261 | 1,244 | 1,260 | -0.08% | 16,000 | 129億6328万 | +2.61% |
| 07/27 | 1,238 | 1,262 | 1,234 | 1,261 | +1.86% | 14,200 | 129億7357万 | +2.94% |
| 07/24 | 1,248 | 1,248 | 1,235 | 1,238 | -1.2% | 9,000 | 127億3694万 | +1.31% |
| 07/23 | 1,257 | 1,257 | 1,250 | 1,253 | +0.72% | 3,000 | 128億9126万 | +2.62% |
| 07/22 | 1,261 | 1,261 | 1,242 | 1,244 | -0.8% | 9,900 | 127億9867万 | +2.05% |
| 07/21 | 1,231 | 1,254 | 1,231 | 1,254 | +1.95% | 12,200 | 129億155万 | +3.04% |
| 07/17 | 1,264 | 1,264 | 1,225 | 1,230 | -1.36% | 24,100 | 126億5463万 | +1.32% |
| 07/16 | 1,255 | 1,266 | 1,247 | 1,247 | -0.64% | 8,500 | 128億2953万 | +2.89% |
| 07/15 | 1,240 | 1,255 | 1,240 | 1,255 | +0.8% | 7,900 | 129億1184万 | +3.89% |
| 07/14 | 1,231 | 1,245 | 1,223 | 1,245 | +0.73% | 11,100 | 128億895万 | +3.23% |
| 07/13 | 1,266 | 1,266 | 1,236 | 1,236 | -0.88% | 22,300 | 127億1636万 | +2.74% |
| 07/10 | 1,233 | 1,252 | 1,233 | 1,247 | +1.46% | 12,700 | 128億2953万 | +3.83% |
| 07/09 | 1,230 | 1,249 | 1,224 | 1,229 | +0.66% | 8,200 | 126億4434万 | +2.42% |
| 07/08 | 1,246 | 1,246 | 1,221 | 1,221 | -1.29% | 8,800 | 125億6203万 | +1.92% |
| 07/07 | 1,249 | 1,252 | 1,234 | 1,237 | -0.64% | 13,800 | 127億2665万 | +3.34% |
| 07/06 | 1,219 | 1,247 | 1,219 | 1,245 | +2.13% | 14,900 | 128億895万 | +4.1% |
| 07/03 | 1,218 | 1,250 | 1,214 | 1,219 | +0.33% | 26,000 | 125億4146万 | +2.01% |
| 07/02 | 1,219 | 1,235 | 1,213 | 1,215 | -0.08% | 19,800 | 125億30万 | +1.59% |
| 07/01 | 1,231 | 1,231 | 1,203 | 1,216 | -0.49% | 14,700 | 125億1059万 | +1.5% |
| 06/30 | 1,211 | 1,223 | 1,200 | 1,222 | +1.24% | 16,800 | 125億7232万 | +1.92% |
| 06/29 | 1,190 | 1,207 | 1,190 | 1,207 | +2.03% | 13,000 | 124億1800万 | +0.5% |
| 06/26 | 1,185 | 1,193 | 1,180 | 1,183 | +0.42% | 14,000 | 121億7108万 | -1.66% |
| 06/25 | 1,190 | 1,191 | 1,177 | 1,178 | -0.67% | 10,700 | 121億1964万 | -2.32% |
| 06/24 | （IR情報）13:00 支配株主等に関する事項について |
| 06/24 | 1,165 | 1,186 | 1,165 | 1,186 | +1.28% | 11,700 | 122億194万 | -1.82% |
| 06/23 | 1,187 | 1,187 | 1,143 | 1,171 | -1.35% | 43,300 | 120億4762万 | -3.3% |
| 06/22 | 1,186 | 1,201 | 1,181 | 1,187 | -0.59% | 22,800 | 122億1223万 | -2.22% |
| 06/19 | 1,207 | 1,207 | 1,188 | 1,194 | -0.33% | 9,500 | 122億8425万 | -1.89% |
| 06/18 | 1,208 | 1,208 | 1,183 | 1,198 | +0.08% | 17,100 | 123億2540万 | -1.88% |
| 06/17 | 1,188 | 1,207 | 1,184 | 1,197 | +0.08% | 11,100 | 123億1511万 | -2.21% |
| 06/16 | 1,188 | 1,196 | 1,180 | 1,196 | +0.67% | 11,700 | 123億483万 | -2.69% |
| 06/15 | 1,184 | 1,200 | 1,173 | 1,188 | +1.19% | 25,800 | 122億2252万 | -3.65% |
| 06/12 | 1,169 | 1,182 | 1,161 | 1,174 | +1.21% | 20,700 | 120億7848万 | -5.17% |
| 06/11 | 1,175 | 1,175 | 1,156 | 1,160 | -2.36% | 35,600 | 119億3445万 | -6.68% |
| 06/10 | 1,197 | 1,197 | 1,178 | 1,188 | -0.25% | 19,100 | 122億2252万 | -4.81% |
| 06/09 | 1,197 | 1,212 | 1,189 | 1,191 | +0.42% | 15,100 | 122億5338万 | -4.87% |
| 06/08 | 1,217 | 1,217 | 1,181 | 1,186 | -2.55% | 28,100 | 122億194万 | -5.57% |
| 06/05 | 1,184 | 1,222 | 1,184 | 1,217 | +2.79% | 20,400 | 125億2088万 | -3.49% |
| 06/04 | 1,197 | 1,197 | 1,181 | 1,184 | -1.09% | 20,600 | 121億8137万 | -6.33% |
| 06/03 | 1,207 | 1,212 | 1,195 | 1,197 | -0.25% | 14,700 | 123億1511万 | -5.67% |
| 06/02 | 1,206 | 1,218 | 1,191 | 1,200 | -1.64% | 42,700 | 123億4598万 | -5.73% |
| 06/01 | 1,246 | 1,246 | 1,192 | 1,220 | -2.4% | 85,800 | 125億5175万 | -4.61% |
| 05/29 | 1,246 | 1,265 | 1,246 | 1,250 | -0.56% | 13,100 | 128億6040万 | -2.65% |
| 05/28 | 1,247 | 1,260 | 1,238 | 1,257 | +0.32% | 11,400 | 129億3241万 | -2.41% |
| 05/27 | 1,281 | 1,281 | 1,240 | 1,253 | -1.57% | 16,500 | 128億9126万 | -3.02% |
| 05/26 | 1,250 | 1,278 | 1,248 | 1,273 | +1.84% | 13,200 | 130億9703万 | -1.77% |
| 05/25 | 1,248 | 1,266 | 1,235 | 1,250 | +0.4% | 23,300 | 128億6040万 | -3.77% |
| 05/22 | 1,248 | 1,258 | 1,226 | 1,245 | -0.24% | 44,300 | 128億895万 | -4.6% |
| 05/21 | 1,241 | 1,250 | 1,232 | 1,248 | +0.73% | 12,000 | 128億3982万 | -4.73% |
| 05/20 | 1,255 | 1,255 | 1,228 | 1,239 | -1.51% | 35,800 | 127億4722万 | -5.92% |
| 05/19 | 1,273 | 1,274 | 1,252 | 1,258 | -0.63% | 25,800 | 129億4270万 | -4.98% |
| 05/18 | 1,290 | 1,309 | 1,262 | 1,266 | -2.01% | 44,100 | 130億2501万 | -4.88% |
| 05/15 | 1,278 | 1,306 | 1,278 | 1,292 | +1.25% | 115,400 | 132億9250万 | -3.37% |
| 05/14 | （IR情報）13:00 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,312 | 1,314 | 1,266 | 1,276 | -2.97% | 36,800 | 131億2789万 | -4.85% |
| 05/13 | 1,312 | 1,326 | 1,300 | 1,315 | +0.69% | 10,000 | 135億2914万 | -2.3% |
| 05/12 | 1,296 | 1,310 | 1,296 | 1,306 | +0.77% | 6,800 | 134億3654万 | -3.19% |
| 05/11 | 1,304 | 1,308 | 1,296 | 1,296 | -0.23% | 10,600 | 133億3366万 | -4.21% |
| 05/08 | 1,291 | 1,299 | 1,279 | 1,299 | +0.31% | 14,700 | 133億6452万 | -4.2% |
| 05/07 | 1,310 | 1,316 | 1,280 | 1,295 | +0.08% | 35,300 | 133億2337万 | -5.06% |
| 05/01 | 1,283 | 1,294 | 1,266 | 1,294 | +0.86% | 16,900 | 133億1308万 | -5.75% |
| 04/30 | 1,308 | 1,308 | 1,272 | 1,283 | -1.99% | 27,700 | 131億9991万 | -7.16% |
| 04/28 | 1,285 | 1,310 | 1,285 | 1,309 | +1.87% | 19,100 | 134億6741万 | -5.9% |
| 04/27 | 1,297 | 1,299 | 1,278 | 1,285 | -2.13% | 39,500 | 132億2049万 | -8.15% |
| 04/24 | 1,312 | 1,318 | 1,301 | 1,313 | +0.08% | 15,800 | 135億856万 | -6.61% |
| 04/23 | 1,330 | 1,330 | 1,305 | 1,312 | -1.35% | 28,000 | 134億9827万 | -7.28% |
| 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% |
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。
