| 2026 |
| 11/11 | 3,545 | 3,725 | 3,545 | 3,715 | +3.34% | 61,400 | - | -8.04% |
| 11/10 | 3,410 | 3,605 | 3,410 | 3,595 | +8.28% | 59,900 | - | -12.47% |
| 11/09 | 3,300 | 3,410 | 3,270 | 3,320 | +1.68% | 56,600 | - | -20.56% |
| 11/06 | 3,100 | 3,315 | 3,030 | 3,265 | -5.36% | 180,000 | - | -23.27% |
| 11/05 | 3,685 | 3,740 | 3,405 | 3,450 | -4.56% | 91,500 | - | -20.25% |
| 11/04 | 3,620 | 3,625 | 3,430 | 3,615 | -0.82% | 118,700 | - | -17.65% |
| 11/02 | 3,660 | 3,690 | 3,590 | 3,645 | -0.82% | 57,900 | - | -17.91% |
| 10/30 | 3,775 | 3,850 | 3,625 | 3,675 | -4.42% | 90,800 | - | -18.13% |
| 10/29 | 3,960 | 3,960 | 3,755 | 3,845 | -2.53% | 88,600 | - | -15.27% |
| 10/28 | 3,950 | 4,035 | 3,880 | 3,945 | +2.6% | 80,600 | - | -13.73% |
| 10/27 | 13:06 2027年２月期第２四半期 決算説明会書き起こし記事及び説明動画公開のお知らせ |
| 10/27 | 3,790 | 3,885 | 3,735 | 3,845 | +3.08% | 93,700 | - | -16.43% |
| 10/26 | 3,710 | 3,785 | 3,615 | 3,730 | +0.54% | 95,400 | - | -19.44% |
| 10/23 | 3,775 | 3,775 | 3,595 | 3,710 | -4.63% | 170,300 | - | -20.44% |
| 10/22 | 4,155 | 4,245 | 3,840 | 3,890 | 0% | 221,400 | - | -17.09% |
| 10/21 | 3,860 | 3,970 | 3,860 | 3,890 | +2.37% | 99,200 | - | -17.44% |
| 10/20 | 4,005 | 4,005 | 3,740 | 3,800 | -3.43% | 248,700 | - | -19.75% |
| 10/19 | 3,825 | 4,020 | 3,805 | 3,935 | -4.14% | 206,400 | - | -17.45% |
| 10/16 | 4,105 | 4,220 | 4,000 | 4,105 | -2.15% | 290,000 | - | -14.3% |
| 10/15 | 4,505 | 4,535 | 4,195 | 4,195 | -14.3% | 297,300 | - | -12.59% |
| 10/14 | 16:15 子会社の設立に関するお知らせ |
| 10/14 | 16:15 2027年2月期第2四半期決算説明資料 |
| 10/14 | 16:15 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/14 | 4,920 | 4,990 | 4,810 | 4,895 | -0.61% | 113,800 | - | +2.02% |
| 10/13 | 5,030 | 5,130 | 4,830 | 4,925 | -0.71% | 99,600 | - | +3.66% |
| 10/09 | 4,760 | 4,965 | 4,685 | 4,960 | +2.69% | 87,900 | - | +5.31% |
| 10/08 | 5,060 | 5,080 | 4,800 | 4,830 | -4.55% | 110,000 | - | +3.32% |
| 10/07 | 5,150 | 5,240 | 5,010 | 5,060 | -2.13% | 101,100 | - | +8.72% |
| 10/06 | 5,370 | 5,490 | 5,150 | 5,170 | -3.72% | 132,100 | - | +11.9% |
| 10/05 | 5,420 | 5,570 | 5,260 | 5,370 | -0.74% | 106,300 | - | +17.2% |
| 10/02 | 5,220 | 5,490 | 5,220 | 5,410 | +3.64% | 93,400 | - | +19.37% |
| 10/01 | 5,070 | 5,290 | 5,010 | 5,220 | +3.57% | 97,500 | - | +16.52% |
| 09/30 | 5,040 | 5,070 | 4,925 | 5,040 | 0% | 89,100 | - | +13.39% |
| 09/29 | 4,935 | 5,090 | 4,820 | 5,040 | +3.6% | 108,500 | - | +14.05% |
| 09/28 | 4,935 | 4,995 | 4,820 | 4,865 | 0% | 58,200 | - | +10.77% |
| 09/25 | 4,870 | 4,965 | 4,830 | 4,865 | -1.02% | 53,900 | - | +11.45% |
| 09/24 | 16:00 2027年２月期第２四半期 決算発表及び説明会開催に関するお知らせ |
| 09/24 | 4,800 | 5,010 | 4,770 | 4,915 | +4.35% | 110,500 | - | +13.33% |
| 09/18 | 4,650 | 4,770 | 4,600 | 4,710 | +1.29% | 58,100 | - | +9.18% |
| 09/17 | 4,525 | 4,745 | 4,495 | 4,650 | +1.86% | 75,100 | - | +8.39% |
| 09/16 | 4,580 | 4,640 | 4,420 | 4,565 | -0.11% | 47,500 | - | +7.18% |
| 09/15 | 4,625 | 4,695 | 4,480 | 4,570 | +3.16% | 95,600 | - | +8.04% |
| 09/14 | 4,325 | 4,445 | 4,265 | 4,430 | +0.8% | 50,900 | - | +5.4% |
| 09/11 | 4,380 | 4,445 | 4,305 | 4,395 | -1.24% | 60,700 | - | +5.14% |
| 09/10 | 4,610 | 4,650 | 4,420 | 4,450 | -3.26% | 82,000 | - | +6.92% |
| 09/09 | 4,560 | 4,660 | 4,400 | 4,600 | +1.77% | 102,900 | - | +11.11% |
| 09/08 | 4,345 | 4,640 | 4,280 | 4,520 | +4.63% | 203,400 | - | +10.06% |
| 09/07 | 4,190 | 4,320 | 4,125 | 4,320 | +3.35% | 110,300 | - | +6.01% |
| 09/04 | 3,825 | 4,190 | 3,825 | 4,180 | +12.21% | 165,200 | - | +3.21% |
| 09/03 | 3,825 | 3,935 | 3,710 | 3,725 | -4.36% | 111,900 | - | -7.48% |
| 09/02 | 3,860 | 3,945 | 3,815 | 3,895 | -4.3% | 89,100 | - | -3.11% |
| 09/01 | 4,255 | 4,255 | 4,015 | 4,070 | -5.57% | 92,800 | - | +1.62% |
| 08/31 | 4,095 | 4,335 | 4,050 | 4,310 | +2.5% | 69,700 | - | +7.91% |
| 08/28 | 4,200 | 4,375 | 4,170 | 4,205 | -0.36% | 45,400 | - | +5.97% |
| 08/27 | 4,125 | 4,230 | 4,120 | 4,220 | +2.43% | 33,200 | - | +6.84% |
| 08/26 | 4,125 | 4,220 | 4,070 | 4,120 | +0.12% | 37,900 | - | +4.75% |
| 08/25 | 4,350 | 4,350 | 4,110 | 4,115 | -5.29% | 61,600 | - | +4.95% |
| 08/24 | 4,430 | 4,490 | 4,295 | 4,345 | -1.03% | 62,100 | - | +11.21% |
| 08/21 | 4,350 | 4,390 | 4,165 | 4,390 | +0.46% | 53,000 | - | +13% |
| 08/20 | 4,255 | 4,375 | 4,225 | 4,370 | +4.42% | 57,400 | - | +12.89% |
| 08/20 | 9:00 株式情報番組「株式戦隊アガルンジャー」出演のお知らせ |
| 08/19 | 4,080 | 4,295 | 4,030 | 4,185 | +0.36% | 75,900 | - | +8.28% |
| 08/18 | 4,260 | 4,275 | 4,105 | 4,170 | -3.7% | 60,600 | - | +8.03% |
| 08/17 | 4,150 | 4,355 | 4,150 | 4,330 | +5.1% | 87,800 | - | +11.89% |
| 08/14 | 3,935 | 4,140 | 3,910 | 4,120 | +6.46% | 102,000 | - | +6.57% |
| 08/13 | 3,885 | 3,990 | 3,845 | 3,870 | +0.91% | 27,300 | - | +0.1% |
| 08/12 | 3,910 | 3,910 | 3,775 | 3,835 | -1.92% | 30,900 | - | -1.06% |
| 08/10 | 3,860 | 3,960 | 3,860 | 3,910 | +1.3% | 30,600 | - | +0.33% |
| 08/07 | 3,990 | 4,100 | 3,835 | 3,860 | -1.66% | 51,000 | - | -1.61% |
| 08/06 | 3,990 | 3,990 | 3,890 | 3,925 | +0.13% | 34,300 | - | -0.43% |
| 08/05 | 3,815 | 4,010 | 3,800 | 3,920 | +3.98% | 66,100 | - | -1.09% |
| 08/04 | 3,755 | 3,795 | 3,680 | 3,770 | +1.48% | 28,800 | - | -5.2% |
| 08/03 | 3,685 | 3,725 | 3,565 | 3,715 | +0.81% | 27,100 | - | -7.01% |
| 07/31 | 3,700 | 3,775 | 3,525 | 3,685 | +2.5% | 78,600 | - | -8.01% |
| 07/30 | 3,610 | 3,690 | 3,575 | 3,595 | +0.84% | 32,600 | - | -10.68% |
| 07/29 | 3,585 | 3,650 | 3,515 | 3,565 | +0.85% | 55,100 | - | -11.74% |
| 07/28 | 3,730 | 3,785 | 3,520 | 3,535 | -6.61% | 56,300 | - | -13.02% |
| 07/27 | 3,715 | 3,785 | 3,520 | 3,785 | +3.13% | 81,300 | - | -7.75% |
| 07/24 | 3,680 | 3,710 | 3,640 | 3,670 | -1.74% | 32,800 | - | -10.75% |
| 07/23 | 3,780 | 3,830 | 3,690 | 3,735 | -1.97% | 80,900 | - | -9.8% |
| 07/22 | 3,855 | 3,915 | 3,665 | 3,810 | -0.39% | 93,100 | - | -8.48% |
| 07/21 | 3,750 | 3,875 | 3,705 | 3,825 | +2% | 74,000 | - | -8.43% |
| 07/17 | 3,710 | 3,795 | 3,555 | 3,750 | -1.57% | 147,800 | - | -10.35% |
| 07/16 | 4,040 | 4,150 | 3,750 | 3,810 | -5.69% | 137,400 | - | -8.83% |
| 07/15 | 3,940 | 4,175 | 3,820 | 4,040 | -3.81% | 278,300 | - | -3.12% |
| 07/14 | 16:00 2027年2月期第1四半期決算説明資料 |
| 07/14 | 16:00 2027年2月期第1四半期決算内容に関する質疑応答 |
| 07/14 | 16:00 2027年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/14 | 4,090 | 4,200 | 4,030 | 4,200 | +2.94% | 169,600 | - | +1.2% |
| 07/13 | 4,420 | 4,420 | 4,025 | 4,080 | -7.59% | 132,700 | - | -1.19% |
| 07/10 | 4,365 | 4,500 | 4,340 | 4,415 | +4.37% | 102,300 | - | +7.45% |
| 07/09 | 4,185 | 4,370 | 4,175 | 4,230 | +2.79% | 58,600 | - | +3.5% |
| 07/08 | 4,095 | 4,195 | 4,060 | 4,115 | -0.24% | 47,000 | - | +1.21% |
| 07/07 | 4,325 | 4,355 | 4,115 | 4,125 | -5.28% | 88,000 | - | +1.55% |
| 07/06 | 4,520 | 4,520 | 4,340 | 4,355 | -4.7% | 77,000 | - | +7.21% |
| 07/03 | 4,320 | 4,570 | 4,320 | 4,570 | +5.66% | 108,200 | - | +12.53% |
| 07/02 | 4,495 | 4,590 | 4,320 | 4,325 | -3.03% | 84,800 | - | +6.9% |
| 07/01 | 4,320 | 4,585 | 4,310 | 4,460 | +4.94% | 144,200 | - | +10.34% |
| 06/30 | 4,225 | 4,315 | 4,140 | 4,250 | +0.59% | 51,200 | - | +5.3% |
| 06/29 | 4,150 | 4,365 | 4,150 | 4,225 | +6.02% | 87,100 | - | +4.53% |
| 06/26 | 4,110 | 4,260 | 3,975 | 3,985 | -4.67% | 62,400 | - | -1.58% |
| 06/25 | 4,015 | 4,190 | 3,850 | 4,180 | +5.96% | 128,200 | - | +2.75% |
| 06/24 | 4,115 | 4,170 | 3,890 | 3,945 | -5.73% | 157,200 | - | -3.1% |
| 06/23 | 4,545 | 4,545 | 4,070 | 4,185 | -7.21% | 153,900 | - | +2.78% |
| 06/22 | 13:30 ダイハツ工業株式会社とAI外観検査技術に関する特許を共同出願 ～熟練者の判断プロセスを再現するAI技術を開発～ |
| 06/22 | 4,045 | 4,525 | 3,995 | 4,510 | +12.61% | 212,900 | - | +10.62% |
| 06/19 | 4,450 | 4,450 | 3,970 | 4,005 | -8.87% | 156,800 | - | -1.52% |
| 06/18 | 4,290 | 4,540 | 4,290 | 4,395 | +2.45% | 159,600 | - | +8.22% |
| 06/17 | 4,225 | 4,470 | 4,175 | 4,290 | +3.25% | 154,700 | - | +6.16% |
| 06/16 | 3,960 | 4,165 | 3,920 | 4,155 | +4.79% | 103,400 | - | +3.2% |
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。
