| 2026 |
| 10/02 | 5,630 | 5,630 | 5,620 | 5,620 | 0% | 200 | - | -2.14% |
| 09/28 | 5,600 | 5,620 | 5,600 | 5,620 | +0.36% | 300 | - | -2.38% |
| 09/25 | 5,620 | 5,620 | 5,600 | 5,600 | -0.88% | 300 | - | -2.9% |
| 09/24 | 5,640 | 5,650 | 5,640 | 5,650 | +0.18% | 700 | - | -2.23% |
| 09/18 | 5,640 | 5,640 | 5,640 | 5,640 | +0.53% | 100 | - | -2.57% |
| 09/17 | 5,650 | 5,650 | 5,610 | 5,610 | -0.71% | 200 | - | -3.31% |
| 09/16 | 5,650 | 5,650 | 5,650 | 5,650 | +0.53% | 200 | - | -2.85% |
| 09/15 | 5,610 | 5,690 | 5,610 | 5,620 | +0.18% | 300 | - | -3.62% |
| 09/14 | 5,610 | 5,610 | 5,610 | 5,610 | 0% | 100 | - | -3.97% |
| 09/11 | 5,610 | 5,610 | 5,610 | 5,610 | -0.36% | 100 | - | -4.15% |
| 09/10 | 5,630 | 5,630 | 5,630 | 5,630 | 0% | 200 | - | -3.92% |
| 09/09 | （自社株買い）取締役会(2026年8月3日)での決議状況(取得期間2026年8月4日～2026年8月4日) |
| 09/08 | 5,630 | 5,630 | 5,630 | 5,630 | -0.53% | 300 | - | -4.12% |
| 09/07 | 5,660 | 5,660 | 5,660 | 5,660 | -0.35% | 100 | - | -3.71% |
| 09/04 | 5,640 | 5,680 | 5,640 | 5,680 | 0% | 400 | - | -3.4% |
| 09/03 | 5,750 | 5,750 | 5,640 | 5,680 | -2.07% | 800 | - | -3.48% |
| 09/02 | 5,800 | 5,800 | 5,800 | 5,800 | +0.17% | 200 | - | -1.56% |
| 09/01 | 5,890 | 5,890 | 5,790 | 5,790 | 0% | 400 | - | -1.86% |
| 08/31 | 5,890 | 5,900 | 5,700 | 5,790 | -3.34% | 1,900 | - | -2.03% |
| 08/28 | 5,990 | 5,990 | 5,990 | 5,990 | -0.99% | 100 | - | +1.13% |
| 08/27 | 6,000 | 6,050 | 5,980 | 6,050 | +1.17% | 500 | - | +2.01% |
| 08/26 | 5,980 | 5,980 | 5,980 | 5,980 | +0.17% | 200 | - | +0.84% |
| 08/25 | 5,970 | 5,970 | 5,970 | 5,970 | 0% | 300 | - | +0.54% |
| 08/24 | 5,990 | 5,990 | 5,920 | 5,970 | +0.84% | 400 | - | +0.32% |
| 08/21 | 5,910 | 5,920 | 5,810 | 5,920 | +1.89% | 400 | - | -0.55% |
| 08/19 | 5,870 | 5,870 | 5,810 | 5,810 | -2.68% | 200 | - | -2.47% |
| 08/18 | 5,870 | 5,970 | 5,870 | 5,970 | +1.7% | 400 | - | +0.05% |
| 08/17 | 5,890 | 5,890 | 5,860 | 5,870 | -0.34% | 700 | - | -1.59% |
| 08/14 | 5,910 | 6,020 | 5,890 | 5,890 | -0.34% | 700 | - | -1.17% |
| 08/13 | （IR情報）12:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/13 | 6,170 | 6,170 | 5,910 | 5,910 | -1.01% | 1,500 | - | -0.64% |
| 08/12 | （5%ルール）麻生（2.04%） |
| 08/12 | 5,850 | 5,970 | 5,850 | 5,970 | +0.34% | 500 | - | +0.54% |
| 08/10 | 6,020 | 6,020 | 5,920 | 5,950 | -1.16% | 800 | - | +0.37% |
| 08/07 | （5%ルール）三井金属（3.86%） |
| 08/07 | （5%ルール）三井金属（11.16%） |
| 08/07 | 5,900 | 6,020 | 5,900 | 6,020 | +2.03% | 200 | - | +1.96% |
| 08/06 | （5%ルール）ヒューリック（18.85%） |
| 08/06 | 5,790 | 5,900 | 5,790 | 5,900 | +0.17% | 500 | - | +0.34% |
| 08/05 | 5,870 | 5,890 | 5,790 | 5,890 | +2.08% | 500 | - | +0.55% |
| 08/04 | （IR情報）17:10 (訂正)資本業務提携契約の締結、資本技術提携の解消、自己株式の取得並びに主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせの一部訂正 |
| 08/04 | （IR情報）12:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 08/04 | 6,130 | 6,130 | 5,770 | 5,770 | -2.7% | 1,300 | - | -1.11% |
| 08/03 | （IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/03 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 08/03 | （IR情報）16:30 資本業務提携契約の締結、資本技術提携の解消、自己株式の取得並びに主要株主、主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
| 08/03 | 5,780 | 5,980 | 5,780 | 5,930 | +2.24% | 500 | - | +1.96% |
| 07/31 | 5,800 | 5,800 | 5,800 | 5,800 | +1.75% | 100 | - | +0.21% |
| 07/30 | 5,600 | 5,700 | 5,600 | 5,700 | -1.72% | 300 | - | -1.18% |
| 07/28 | 5,800 | 5,800 | 5,800 | 5,800 | -1.19% | 100 | - | +0.78% |
| 07/27 | 6,020 | 6,020 | 5,870 | 5,870 | -2.17% | 500 | - | +2.35% |
| 07/24 | 6,020 | 6,060 | 6,000 | 6,000 | -0.33% | 300 | - | +5.04% |
| 07/23 | 6,020 | 6,020 | 6,020 | 6,020 | -1.63% | 100 | - | +5.91% |
| 07/22 | 6,170 | 6,170 | 6,000 | 6,120 | -1.13% | 1,100 | - | +8.17% |
| 07/21 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/21 | 6,130 | 6,190 | 6,130 | 6,190 | +2.65% | 800 | - | +10.01% |
| 07/17 | 6,260 | 6,330 | 6,030 | 6,030 | -2.43% | 1,100 | - | +7.85% |
| 07/16 | 6,300 | 6,300 | 6,180 | 6,180 | -1.9% | 10,200 | - | +11.19% |
| 07/15 | 6,010 | 6,300 | 6,010 | 6,300 | +4.83% | 2,900 | - | +14.17% |
| 07/14 | 6,010 | 6,010 | 6,010 | 6,010 | -0.33% | 400 | - | +9.83% |
| 07/13 | 6,100 | 6,100 | 5,950 | 6,030 | -0.33% | 900 | - | +10.91% |
| 07/10 | 5,950 | 6,050 | 5,930 | 6,050 | +2.2% | 2,500 | - | +11.93% |
| 07/09 | 5,850 | 6,000 | 5,780 | 5,920 | +2.96% | 1,000 | - | +10.24% |
| 07/08 | 5,650 | 5,750 | 5,650 | 5,750 | +2.68% | 600 | - | +7.64% |
| 07/07 | 5,600 | 5,600 | 5,600 | 5,600 | -1.06% | 100 | - | +5.28% |
| 07/06 | 5,700 | 5,800 | 5,600 | 5,660 | -0.7% | 8,300 | - | +6.61% |
| 07/03 | 5,450 | 5,700 | 5,450 | 5,700 | +6.34% | 2,200 | - | +7.67% |
| 07/02 | 5,420 | 5,420 | 5,360 | 5,360 | -1.11% | 600 | - | +1.55% |
| 07/01 | 5,340 | 5,470 | 5,340 | 5,420 | +1.5% | 800 | - | +2.79% |
| 06/30 | 5,320 | 5,370 | 5,320 | 5,340 | +0.38% | 700 | - | +1.48% |
| 06/29 | 5,300 | 5,320 | 5,300 | 5,320 | +0.38% | 500 | - | +1.26% |
| 06/26 | （IR情報）17:30 人事異動に関するお知らせ |
| 06/26 | 5,300 | 5,300 | 5,300 | 5,300 | +1.53% | 100 | - | +1.01% |
| 06/25 | 5,260 | 5,260 | 5,220 | 5,220 | -1.88% | 600 | - | -0.44% |
| 06/24 | 5,340 | 5,340 | 5,210 | 5,320 | -0.93% | 2,600 | - | +1.43% |
| 06/23 | 5,330 | 5,370 | 5,330 | 5,370 | +1.32% | 200 | - | +2.4% |
| 06/22 | （IR情報）15:40 投資単位の引下げに関する考え方及び方針等について |
| 06/22 | 5,310 | 5,320 | 5,300 | 5,300 | +0.19% | 600 | - | +1.09% |
| 06/19 | 5,290 | 5,290 | 5,290 | 5,290 | -0.19% | 100 | - | +0.8% |
| 06/18 | 5,420 | 5,420 | 5,300 | 5,300 | -1.3% | 400 | - | +0.89% |
| 06/17 | 5,370 | 5,370 | 5,370 | 5,370 | +0.56% | 300 | - | +2.15% |
| 06/16 | 5,340 | 5,340 | 5,340 | 5,340 | +0.75% | 300 | - | +1.52% |
| 06/15 | 5,270 | 5,300 | 5,270 | 5,300 | +2.12% | 1,200 | - | +0.66% |
| 06/12 | 5,190 | 5,190 | 5,190 | 5,190 | 0% | 100 | - | -1.5% |
| 06/11 | 5,190 | 5,190 | 5,190 | 5,190 | +0.78% | 100 | - | -1.67% |
| 06/10 | 5,150 | 5,160 | 5,150 | 5,150 | +0.19% | 300 | - | -2.66% |
| 06/08 | 5,160 | 5,300 | 5,140 | 5,140 | -1.53% | 1,000 | - | -3.15% |
| 06/05 | 5,210 | 5,220 | 5,210 | 5,220 | +0.58% | 300 | - | -1.92% |
| 06/04 | 5,200 | 5,270 | 5,190 | 5,190 | -0.38% | 500 | - | -2.66% |
| 06/03 | 5,230 | 5,330 | 5,200 | 5,210 | +0.77% | 1,400 | - | -2.51% |
| 06/02 | 5,340 | 5,340 | 5,170 | 5,170 | -3.54% | 500 | - | -3.44% |
| 06/01 | 5,330 | 5,360 | 5,310 | 5,360 | +1.52% | 700 | - | -0.17% |
| 05/29 | 5,200 | 5,280 | 5,200 | 5,280 | -0.19% | 1,200 | - | -1.84% |
| 05/28 | 5,190 | 5,290 | 5,190 | 5,290 | +0.76% | 200 | - | -1.89% |
| 05/27 | 5,200 | 5,250 | 5,150 | 5,250 | +2.34% | 700 | - | -2.81% |
| 05/26 | 5,150 | 5,150 | 5,130 | 5,130 | -0.19% | 300 | - | -5.25% |
| 05/25 | （IR情報）17:00 取締役等の人事異動に関するお知らせ |
| 05/25 | （IR情報）17:00 支配株主等に関する事項について |
| 05/25 | 5,200 | 5,200 | 5,140 | 5,140 | -0.19% | 600 | - | -5.45% |
| 05/22 | 5,200 | 5,200 | 5,150 | 5,150 | -1.15% | 3,300 | - | -5.63% |
| 05/21 | 5,260 | 5,260 | 5,210 | 5,210 | -0.95% | 3,300 | - | -4.87% |
| 05/20 | 5,290 | 5,320 | 5,250 | 5,260 | -0.75% | 1,300 | - | -4.36% |
| 05/19 | 5,340 | 5,340 | 5,300 | 5,300 | -0.93% | 1,200 | - | -3.97% |
| 05/18 | 5,450 | 5,450 | 5,350 | 5,350 | -1.29% | 2,300 | - | -3.36% |
| 05/15 | 5,450 | 5,450 | 5,420 | 5,420 | +0.18% | 400 | - | -2.48% |
| 05/14 | 5,450 | 5,450 | 5,410 | 5,410 | 0% | 800 | - | -3.03% |
| 05/13 | 5,430 | 5,450 | 5,410 | 5,410 | -0.37% | 500 | - | -3.58% |
| 05/12 | 5,500 | 5,500 | 5,430 | 5,430 | -0.91% | 600 | - | -3.76% |
| 05/11 | （IR情報）16:30 中期経営計画「26中計」策定のお知らせ |
| 05/11 | （IR情報）16:30 取締役及び監査役の人事異動に関するお知らせ |
| 05/11 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/11 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）16:30 ベースアップの実施および報酬制度等の新設・見直しについて |
| 05/11 | 5,420 | 5,500 | 5,420 | 5,480 | +1.48% | 1,500 | - | -3.35% |
| 05/08 | 5,420 | 5,440 | 5,400 | 5,400 | -0.18% | 900 | - | -5.51% |
| 05/07 | 5,540 | 5,540 | 5,400 | 5,410 | -1.81% | 1,500 | - | -6.08% |
| 05/01 | 5,540 | 5,540 | 5,510 | 5,510 | -0.9% | 200 | - | -5.05% |
| 04/30 | 5,500 | 5,560 | 5,500 | 5,560 | +1.09% | 600 | - | -4.75% |
| 04/27 | 5,480 | 5,500 | 5,480 | 5,500 | +0.36% | 300 | - | -6.29% |
| 04/24 | 5,500 | 5,500 | 5,480 | 5,480 | 0% | 500 | - | -7.21% |
| 04/23 | 5,480 | 5,480 | 5,480 | 5,480 | 0% | 600 | - | -7.87% |
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。
