| 2026 |
| 09/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 08/31 | 1,175 | 1,180 | 1,173 | 1,173 | -0.09% | 8,100 | 196億4775万 | +2.36% |
| 08/28 | 1,180 | 1,182 | 1,164 | 1,174 | -0.51% | 15,600 | 196億6450万 | +2.62% |
| 08/27 | 1,179 | 1,180 | 1,170 | 1,180 | +0.43% | 12,900 | 197億6500万 | +3.42% |
| 08/26 | （IR情報）16:00 主要人事に関するお知らせ |
| 08/26 | （IR情報）16:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 08/26 | 1,156 | 1,175 | 1,156 | 1,175 | +2.09% | 14,900 | 196億8125万 | +3.07% |
| 08/25 | 1,196 | 1,196 | 1,148 | 1,151 | -1.62% | 39,800 | 192億7925万 | +1.14% |
| 08/24 | 1,167 | 1,179 | 1,165 | 1,170 | +0.43% | 15,600 | 195億9750万 | +2.99% |
| 08/21 | 1,163 | 1,166 | 1,158 | 1,165 | +0.17% | 8,700 | 195億1375万 | +2.73% |
| 08/20 | 1,150 | 1,163 | 1,143 | 1,163 | +1.22% | 23,300 | 194億8025万 | +2.65% |
| 08/19 | 1,150 | 1,154 | 1,143 | 1,149 | -0.09% | 19,800 | 192億4575万 | +1.5% |
| 08/18 | 1,149 | 1,153 | 1,149 | 1,150 | +0.09% | 12,700 | 192億6250万 | +1.68% |
| 08/17 | 1,147 | 1,152 | 1,145 | 1,149 | +0.17% | 8,600 | 192億4575万 | +1.77% |
| 08/14 | 1,141 | 1,154 | 1,141 | 1,147 | +0.09% | 11,900 | 192億1225万 | +1.68% |
| 08/13 | （自社株買い）取締役会(2026年4月9日)での決議状況(取得期間2026年4月10日～2027年3月31日) |
| 08/13 | 1,138 | 1,146 | 1,134 | 1,146 | +0.7% | 15,200 | 191億9550万 | +1.69% |
| 08/12 | 1,133 | 1,145 | 1,132 | 1,138 | +0.71% | 10,200 | 190億6150万 | +1.07% |
| 08/10 | 1,129 | 1,136 | 1,119 | 1,130 | +0.09% | 12,200 | 189億2750万 | +0.36% |
| 08/07 | 1,128 | 1,139 | 1,128 | 1,129 | +0.09% | 6,800 | 189億1075万 | +0.36% |
| 08/06 | 1,119 | 1,129 | 1,119 | 1,128 | +0.89% | 11,100 | 188億9400万 | +0.27% |
| 08/05 | 1,128 | 1,129 | 1,116 | 1,118 | -0.62% | 19,300 | 187億2650万 | -0.53% |
| 08/04 | 1,125 | 1,134 | 1,125 | 1,125 | -0.44% | 7,600 | 188億4375万 | +0.09% |
| 08/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 08/03 | 1,135 | 1,135 | 1,122 | 1,130 | -0.26% | 8,800 | 189億2750万 | +0.62% |
| 07/31 | （IR情報）18:00 「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 |
| 07/31 | 1,133 | 1,135 | 1,122 | 1,133 | 0% | 13,300 | 189億7775万 | +1.07% |
| 07/30 | 1,139 | 1,139 | 1,125 | 1,133 | -0.18% | 5,700 | 189億7775万 | +1.25% |
| 07/29 | 1,131 | 1,140 | 1,127 | 1,135 | +0.89% | 17,400 | 190億1125万 | +1.52% |
| 07/28 | 1,134 | 1,138 | 1,125 | 1,125 | -0.79% | 10,200 | 188億4375万 | +0.81% |
| 07/27 | 1,125 | 1,134 | 1,113 | 1,134 | +1.89% | 40,500 | 189億9450万 | +1.8% |
| 07/24 | 1,120 | 1,120 | 1,113 | 1,113 | -0.71% | 12,600 | 186億4275万 | +0.09% |
| 07/23 | 1,130 | 1,137 | 1,121 | 1,121 | -1.23% | 11,100 | 187億7675万 | +0.9% |
| 07/22 | 1,126 | 1,140 | 1,126 | 1,135 | +1.07% | 27,100 | 190億1125万 | +2.34% |
| 07/21 | 1,114 | 1,131 | 1,114 | 1,123 | +1.17% | 14,100 | 188億1025万 | +1.45% |
| 07/17 | 1,120 | 1,134 | 1,107 | 1,110 | -0.89% | 19,800 | 185億9250万 | +0.45% |
| 07/16 | 1,130 | 1,137 | 1,120 | 1,120 | -1.41% | 18,300 | 187億6000万 | +1.54% |
| 07/15 | 1,139 | 1,147 | 1,130 | 1,136 | +0.09% | 33,500 | 190億2800万 | +3.18% |
| 07/14 | （自社株買い）取締役会(2026年4月9日)での決議状況(取得期間2026年4月10日～2027年3月31日) |
| 07/14 | 1,120 | 1,137 | 1,120 | 1,135 | +1.34% | 12,100 | 190億1125万 | +3.28% |
| 07/13 | 1,113 | 1,130 | 1,102 | 1,120 | +1.08% | 15,200 | 187億6000万 | +2.19% |
| 07/10 | 1,083 | 1,116 | 1,083 | 1,108 | -1.07% | 72,800 | 185億5900万 | +1.37% |
| 07/09 | （IR情報）16:00 2026年5月期決算短信〔日本基準〕(連結) |
| 07/09 | 1,133 | 1,135 | 1,119 | 1,120 | -0.8% | 45,500 | 187億6000万 | +2.56% |
| 07/08 | 1,129 | 1,136 | 1,125 | 1,129 | 0% | 16,000 | 189億1075万 | +3.67% |
| 07/07 | 1,124 | 1,130 | 1,120 | 1,129 | +0.53% | 8,400 | 189億1075万 | +3.96% |
| 07/06 | 1,125 | 1,129 | 1,119 | 1,123 | +0.18% | 13,800 | 188億1025万 | +3.69% |
| 07/03 | 1,122 | 1,125 | 1,115 | 1,121 | +0.18% | 14,400 | 187億7675万 | +3.6% |
| 07/02 | 1,120 | 1,128 | 1,119 | 1,119 | +0.45% | 16,100 | 187億4325万 | +3.32% |
| 07/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 1,115 | 1,116 | 1,105 | 1,114 | +0.18% | 13,500 | 186億5950万 | +2.67% |
| 06/30 | 1,101 | 1,112 | 1,096 | 1,112 | +1.74% | 15,100 | 186億2600万 | +2.11% |
| 06/29 | 1,102 | 1,112 | 1,091 | 1,093 | -0.27% | 31,400 | 183億775万 | 0% |
| 06/26 | 1,091 | 1,098 | 1,080 | 1,096 | +1.39% | 25,000 | 183億5800万 | -0.18% |
| 06/25 | 1,095 | 1,095 | 1,081 | 1,081 | -0.73% | 19,500 | 181億675万 | -1.91% |
| 06/24 | 1,081 | 1,093 | 1,077 | 1,089 | +0.55% | 14,600 | 182億4075万 | -1.71% |
| 06/23 | 1,081 | 1,083 | 1,075 | 1,083 | +0.74% | 11,900 | 181億4025万 | -2.7% |
| 06/22 | 1,085 | 1,094 | 1,075 | 1,075 | -1.01% | 13,900 | 180億625万 | -3.85% |
| 06/19 | 1,093 | 1,093 | 1,077 | 1,086 | -0.37% | 15,100 | 181億9050万 | -3.29% |
| 06/18 | 1,091 | 1,095 | 1,085 | 1,090 | +0.55% | 19,400 | 182億5750万 | -3.37% |
| 06/17 | 1,066 | 1,093 | 1,066 | 1,084 | +1.5% | 31,900 | 181億5700万 | -4.32% |
| 06/16 | 1,078 | 1,080 | 1,064 | 1,068 | -1.39% | 33,400 | 178億8900万 | -6.15% |
| 06/15 | 1,083 | 1,089 | 1,079 | 1,083 | +1.03% | 16,600 | 181億4025万 | -5.25% |
| 06/12 | （自社株買い）取締役会(2026年4月9日)での決議状況(取得期間2026年4月10日～2027年3月31日) |
| 06/12 | 1,072 | 1,080 | 1,061 | 1,072 | +0.19% | 50,100 | 179億5600万 | -6.7% |
| 06/11 | 1,065 | 1,071 | 1,060 | 1,070 | +0.09% | 17,100 | 179億2250万 | -7.28% |
| 06/10 | 1,065 | 1,070 | 1,060 | 1,069 | +0.75% | 17,800 | 179億575万 | -7.84% |
| 06/09 | 1,069 | 1,078 | 1,061 | 1,061 | +0.57% | 35,100 | 177億7175万 | -9.01% |
| 06/08 | 1,056 | 1,064 | 1,047 | 1,055 | -1.77% | 49,600 | 176億7125万 | -10.06% |
| 06/05 | 1,052 | 1,077 | 1,052 | 1,074 | +2.19% | 31,300 | 179億8950万 | -8.98% |
| 06/04 | 1,052 | 1,070 | 1,045 | 1,051 | -0.1% | 51,800 | 176億425万 | -11.31% |
| 06/03 | 1,056 | 1,058 | 1,016 | 1,052 | 0% | 136,000 | 176億2100万 | -11.67% |
| 06/02 | 1,096 | 1,096 | 1,050 | 1,052 | -4.97% | 147,000 | 176億2100万 | -12.11% |
| 06/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 1,145 | 1,145 | 1,107 | 1,107 | -3.57% | 63,300 | 185億4225万 | -8.06% |
| 05/29 | 1,154 | 1,159 | 1,148 | 1,148 | -0.52% | 60,900 | 192億2900万 | -5.12% |
| 05/28 | 1,163 | 1,175 | 1,151 | 1,154 | -5.1% | 135,300 | 193億2950万 | -4.86% |
| 05/27 | 1,212 | 1,222 | 1,212 | 1,216 | +0.25% | 89,800 | 203億6800万 | -0.08% |
| 05/26 | 1,213 | 1,215 | 1,211 | 1,213 | 0% | 92,700 | 203億1775万 | -0.41% |
| 05/25 | 1,220 | 1,220 | 1,210 | 1,213 | -0.16% | 56,600 | 203億1775万 | -0.49% |
| 05/22 | 1,212 | 1,217 | 1,210 | 1,215 | +0.25% | 37,400 | 203億5125万 | -0.49% |
| 05/21 | 1,213 | 1,215 | 1,211 | 1,212 | +0.17% | 20,400 | 203億100万 | -0.82% |
| 05/20 | 1,214 | 1,219 | 1,208 | 1,210 | 0% | 27,900 | 202億6750万 | -1.31% |
| 05/19 | 1,211 | 1,214 | 1,210 | 1,210 | +0.33% | 21,800 | 202億6750万 | -1.47% |
| 05/18 | 1,212 | 1,216 | 1,206 | 1,206 | -0.33% | 36,400 | 202億50万 | -2.03% |
| 05/15 | 1,211 | 1,217 | 1,210 | 1,210 | -0.08% | 24,200 | 202億6750万 | -1.94% |
| 05/14 | （自社株買い）取締役会(2026年4月9日)での決議状況(取得期間2026年4月10日～2027年3月31日) |
| 05/14 | 1,217 | 1,220 | 1,211 | 1,211 | 0% | 28,400 | 202億8425万 | -2.02% |
| 05/13 | 1,217 | 1,218 | 1,210 | 1,211 | -0.08% | 25,000 | 202億8425万 | -2.18% |
| 05/12 | 1,212 | 1,219 | 1,210 | 1,212 | +0.08% | 24,400 | 203億100万 | -2.1% |
| 05/11 | 1,221 | 1,221 | 1,211 | 1,211 | -0.25% | 33,300 | 202億8425万 | -2.18% |
| 05/08 | 1,213 | 1,218 | 1,211 | 1,214 | +0.08% | 24,300 | 203億3450万 | -1.86% |
| 05/07 | 1,233 | 1,237 | 1,213 | 1,213 | -0.57% | 50,600 | 203億1775万 | -1.86% |
| 05/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 05/01 | 1,226 | 1,232 | 1,218 | 1,220 | -1.05% | 30,700 | 204億3500万 | -1.21% |
| 04/30 | 1,225 | 1,233 | 1,213 | 1,233 | +0.65% | 37,800 | 206億5275万 | 0% |
| 04/28 | 1,211 | 1,225 | 1,205 | 1,225 | +1.91% | 24,800 | 205億1875万 | -0.49% |
| 04/27 | 1,209 | 1,214 | 1,199 | 1,202 | 0% | 38,400 | 201億3350万 | -2.2% |
| 04/24 | 1,212 | 1,219 | 1,201 | 1,202 | -0.99% | 46,200 | 201億3350万 | -2.12% |
| 04/23 | 1,231 | 1,231 | 1,208 | 1,214 | -0.82% | 33,300 | 203億3450万 | -1.06% |
| 04/22 | 1,234 | 1,242 | 1,223 | 1,224 | -1.21% | 22,200 | 205億200万 | -0.24% |
| 04/21 | 1,242 | 1,247 | 1,235 | 1,239 | +0.32% | 27,800 | 207億5325万 | +1.06% |
| 04/20 | 1,246 | 1,249 | 1,234 | 1,235 | -0.88% | 33,900 | 206億8625万 | +0.9% |
| 04/17 | 1,249 | 1,251 | 1,244 | 1,246 | +0.08% | 17,600 | 208億7050万 | +1.96% |
| 04/16 | 1,253 | 1,260 | 1,237 | 1,245 | -0.24% | 42,700 | 208億5375万 | +2.05% |
| 04/15 | 1,251 | 1,269 | 1,244 | 1,248 | -0.24% | 35,100 | 209億400万 | +2.46% |
| 04/14 | （自社株買い）取締役会(2025年4月10日)での決議状況(取得期間2025年4月11日～2026年2月28日) |
| 04/14 | 1,260 | 1,274 | 1,251 | 1,251 | -0.4% | 25,900 | 209億5425万 | +2.88% |
| 04/13 | 1,293 | 1,297 | 1,247 | 1,256 | -3.16% | 63,500 | 210億3800万 | +3.63% |
| 04/10 | 1,305 | 1,322 | 1,289 | 1,297 | +1.73% | 99,800 | 217億2475万 | +7.19% |
| 04/09 | （IR情報）16:00 役員の異動ならびに主要人事に関するお知らせ |
| 04/09 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 04/09 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 04/09 | （IR情報）16:00 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/09 | 1,284 | 1,285 | 1,273 | 1,275 | -0.39% | 28,600 | 213億5625万 | +5.72% |
| 04/08 | 1,285 | 1,296 | 1,273 | 1,280 | +0.87% | 18,500 | 214億4000万 | +6.67% |
| 04/07 | 1,265 | 1,275 | 1,256 | 1,269 | +0.55% | 24,000 | 212億5575万 | +6.1% |
| 04/06 | 1,260 | 1,274 | 1,255 | 1,262 | +0.64% | 45,200 | 211億3850万 | +5.7% |
| 04/01 | （IR情報）16:00 (R8)未利用国有地調査(首都圏地区)・入札補助業務及び(R8)未利用国有地調査(北関東・信越地区)業務の受託契約締結に関するお知らせ |
| 04/01 | （IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ |
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。
