| 2026 |
| 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 2026年3月期決算短信〔日本基準〕(連結) |
| 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 | 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% |
| 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% |
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。
