| 2026 |
| 07/13 | 6,300 | 6,340 | 6,070 | 6,140 | -2.23% | 35,900 | 1303億4362万 | +4.98% |
| 07/10 | 6,300 | 6,510 | 6,250 | 6,280 | +0.64% | 38,600 | 1333億1563万 | +7.83% |
| 07/09 | 6,210 | 6,270 | 6,100 | 6,240 | +0.65% | 41,400 | 1324億6648万 | +7.42% |
| 07/08 | 6,330 | 6,420 | 6,120 | 6,200 | -2.82% | 72,200 | 1316億1734万 | +7.03% |
| 07/07 | 6,250 | 6,690 | 6,220 | 6,380 | +2.08% | 157,000 | 1354億3849万 | +10.36% |
| 07/06 | 5,930 | 6,250 | 5,920 | 6,250 | +5.75% | 45,300 | 1326億7877万 | +8.43% |
| 07/03 | 5,830 | 5,920 | 5,780 | 5,910 | +0.34% | 50,000 | 1254億6104万 | +2.69% |
| 07/02 | 5,830 | 5,970 | 5,770 | 5,890 | +1.55% | 52,100 | 1250億3647万 | +2.04% |
| 07/01 | 5,740 | 5,890 | 5,730 | 5,800 | +1.4% | 50,600 | 1231億2590万 | +0.12% |
| 06/30 | 5,770 | 5,770 | 5,640 | 5,720 | +0.35% | 38,600 | 1214億2761万 | -1.68% |
| 06/29 | 5,780 | 5,840 | 5,600 | 5,700 | +0.35% | 53,100 | 1210億304万 | -2.71% |
| 06/26 | 5,590 | 5,790 | 5,550 | 5,680 | +1.07% | 34,600 | 1205億7847万 | -3.57% |
| 06/25 | （IR情報）16:00 投資単位の引下げに関する考え方および方針について |
| 06/25 | 5,700 | 5,710 | 5,610 | 5,620 | -1.06% | 42,600 | 1193億475万 | -4.83% |
| 06/24 | 5,630 | 5,810 | 5,580 | 5,680 | +1.79% | 57,800 | 1205億7847万 | -4.09% |
| 06/23 | 5,820 | 5,820 | 5,580 | 5,580 | -4.12% | 43,400 | 1184億5561万 | -5.92% |
| 06/22 | 5,830 | 5,930 | 5,690 | 5,820 | +0.34% | 36,500 | 1235億5047万 | -2.32% |
| 06/19 | 6,010 | 6,060 | 5,770 | 5,800 | -2.19% | 47,900 | 1231億2590万 | -2.99% |
| 06/18 | 5,950 | 6,080 | 5,860 | 5,930 | +0.34% | 44,700 | 1258億8562万 | -1.5% |
| 06/17 | 5,850 | 5,970 | 5,790 | 5,910 | +2.78% | 41,100 | 1254億6104万 | -2.23% |
| 06/16 | 5,880 | 5,900 | 5,740 | 5,750 | -2.21% | 31,900 | 1220億6447万 | -5.41% |
| 06/15 | 5,660 | 5,920 | 5,620 | 5,880 | +6.72% | 53,900 | 1248億2419万 | -3.98% |
| 06/12 | 5,550 | 5,620 | 5,450 | 5,510 | +1.66% | 46,200 | 1169億6960万 | -10.6% |
| 06/11 | 5,410 | 5,470 | 5,330 | 5,420 | -1.63% | 43,900 | 1150億5903万 | -12.74% |
| 06/10 | 5,530 | 5,670 | 5,500 | 5,510 | -2.13% | 42,900 | 1169億6960万 | -12.04% |
| 06/09 | 5,620 | 5,670 | 5,530 | 5,630 | +1.99% | 45,600 | 1195億1704万 | -10.82% |
| 06/08 | 5,350 | 5,620 | 5,320 | 5,520 | -6.44% | 109,700 | 1171億8189万 | -13.23% |
| 06/05 | 5,800 | 5,950 | 5,740 | 5,900 | +1.2% | 42,800 | 1252億4876万 | -8.13% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 105,360株（0.49%）-0.03%義務消失 |
| 06/04 | 5,810 | 5,920 | 5,700 | 5,830 | -1.35% | 40,300 | 1237億6276万 | -9.61% |
| 06/03 | 5,960 | 5,980 | 5,840 | 5,910 | -0.67% | 60,800 | 1254億6104万 | -8.89% |
| 06/02 | 6,000 | 6,070 | 5,760 | 5,950 | -1.33% | 60,900 | 1263億1019万 | -8.74% |
| 06/01 | 6,330 | 6,430 | 6,010 | 6,030 | -4.74% | 64,400 | 1280億848万 | -7.87% |
| 05/29 | 6,420 | 6,430 | 6,210 | 6,330 | -1.25% | 73,500 | 1343億7706万 | -3.52% |
| 05/28 | 6,450 | 6,450 | 6,150 | 6,410 | -0.47% | 82,400 | 1360億7535万 | -2.41% |
| 05/27 | 6,820 | 6,880 | 6,420 | 6,440 | -4.45% | 63,400 | 1367億1220万 | -1.96% |
| 05/26 | 6,540 | 6,910 | 6,370 | 6,740 | +4.17% | 84,800 | 1430億8079万 | +2.57% |
| 05/25 | 6,160 | 6,490 | 6,160 | 6,470 | +6.77% | 59,600 | 1373億4906万 | -1.52% |
| 05/22 | 6,050 | 6,110 | 5,970 | 6,060 | +0.17% | 54,600 | 1286億4534万 | -8.27% |
| 05/21 | 5,980 | 6,190 | 5,960 | 6,050 | +2.54% | 89,500 | 1284億3305万 | -8.91% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 110,663株（0.52%）新規 |
| 05/20 | 6,220 | 6,220 | 5,700 | 5,900 | -5.6% | 176,300 | 1252億4876万 | -11.76% |
| 05/19 | 6,440 | 6,530 | 6,170 | 6,250 | -1.57% | 95,800 | 1326億7877万 | -7.15% |
| 05/18 | 6,910 | 6,970 | 6,350 | 6,350 | -6.75% | 110,800 | 1348億163万 | -6.05% |
| 05/15 | 6,710 | 7,050 | 6,600 | 6,810 | +3.81% | 160,000 | 1445億6679万 | +0.5% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:00 「中期3か年事業計画」並びに「TECHNO RYOWA 2032」の数値目標の見直しに関するお知らせ |
| 05/14 | 6,680 | 6,700 | 6,240 | 6,560 | -3.1% | 132,500 | 1392億5964万 | -3.16% |
| 05/13 | 6,840 | 6,840 | 6,730 | 6,770 | -1.46% | 37,200 | 1437億1764万 | -0.21% |
| 05/12 | 6,850 | 7,040 | 6,830 | 6,870 | +0.29% | 43,700 | 1458億4050万 | +1.33% |
| 05/11 | 6,710 | 6,850 | 6,700 | 6,850 | +1.93% | 36,000 | 1454億1593万 | +1.17% |
| 05/08 | 6,740 | 6,840 | 6,620 | 6,720 | -0.3% | 49,200 | 1426億5621万 | -0.13% |
| 05/07 | 7,030 | 7,050 | 6,740 | 6,740 | +0.15% | 60,300 | 1430億8079万 | +0.72% |
| 05/01 | 6,910 | 6,950 | 6,680 | 6,730 | -1.9% | 106,900 | 1428億6850万 | +0.96% |
| 04/30 | 6,870 | 6,910 | 6,700 | 6,860 | -2.28% | 60,200 | 1456億2822万 | +3.24% |
| 04/28 | 6,670 | 7,060 | 6,670 | 7,020 | +6.2% | 89,100 | 1490億2480万 | +5.99% |
| 04/27 | 6,750 | 6,750 | 6,550 | 6,610 | -1.93% | 43,200 | 1403億2107万 | +0.3% |
| 04/24 | 6,680 | 6,780 | 6,640 | 6,740 | +0.15% | 46,600 | 1430億8079万 | +2.67% |
| 04/23 | 6,690 | 6,750 | 6,570 | 6,730 | +2.12% | 72,900 | 1428億6850万 | +2.65% |
| 04/22 | 6,370 | 6,610 | 6,270 | 6,590 | +2.65% | 79,500 | 1398億9650万 | +0.44% |
| 04/21 | 6,560 | 6,560 | 6,310 | 6,420 | -1.38% | 62,700 | 1362億8763万 | -2.21% |
| 04/20 | 6,590 | 6,630 | 6,450 | 6,510 | +1.24% | 78,400 | 1381億9821万 | -0.94% |
| 04/17 | 6,290 | 6,450 | 6,270 | 6,430 | -0.92% | 95,800 | 1364億9992万 | -2.22% |
| 04/16 | 6,720 | 6,730 | 6,400 | 6,490 | -3.42% | 150,100 | 1377億7363万 | -1.38% |
| 04/15 | 7,520 | 7,540 | 6,710 | 6,720 | -8.82% | 265,700 | 1426億5621万 | +2.07% |
| 04/14 | 7,210 | 7,420 | 7,110 | 7,370 | +5.89% | 80,700 | 1564億5481万 | +12.11% |
| 04/13 | 7,040 | 7,150 | 6,890 | 6,960 | -2.79% | 71,800 | 1477億5108万 | +6.6% |
| 04/10 | 7,160 | 7,300 | 7,100 | 7,160 | +2.14% | 92,700 | 1519億9680万 | +9.87% |
| 04/09 | 7,000 | 7,190 | 6,970 | 7,010 | +0.72% | 63,700 | 1488億1251万 | +7.71% |
| 04/08 | 6,940 | 7,110 | 6,910 | 6,960 | +2.96% | 75,800 | 1477億5108万 | +7.14% |
| 04/07 | 6,790 | 6,890 | 6,690 | 6,760 | -0.15% | 40,700 | 1435億536万 | +3.97% |
| 04/06 | 6,800 | 6,900 | 6,750 | 6,770 | -0.73% | 42,700 | 1437億1764万 | +3.6% |
| 04/03 | 6,950 | 6,950 | 6,710 | 6,820 | +2.56% | 63,700 | 1447億7907万 | +3.74% |
| 04/02 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 04/02 | 6,730 | 6,880 | 6,540 | 6,650 | -0.15% | 124,300 | 1411億7021万 | +0.73% |
| 04/01 | 6,190 | 6,660 | 6,150 | 6,660 | +15.03% | 152,900 | 1413億8250万 | +0.54% |
| 03/31 | （IR情報）14:05 業績予想及び配当予想の修正に関するお知らせ |
| 03/31 | 5,640 | 6,050 | 5,550 | 5,790 | -0.17% | 224,000 | 1229億1361万 | -12.93% |
| 03/30 | 5,670 | 5,870 | 5,550 | 5,800 | -4.61% | 79,600 | 1231億2590万 | -13.81% |
| 03/27 | 6,110 | 6,160 | 6,010 | 6,080 | -2.09% | 48,200 | 1290億6991万 | -10.76% |
| 03/26 | 6,350 | 6,410 | 6,150 | 6,210 | -1.74% | 47,200 | 1318億2963万 | -9.87% |
| 03/25 | 6,360 | 6,430 | 6,310 | 6,320 | +2.1% | 52,100 | 1341億6477万 | -9.22% |
| 03/24 | 6,280 | 6,320 | 6,070 | 6,190 | +3.51% | 80,500 | 1314億505万 | -11.94% |
| 03/23 | 6,260 | 6,270 | 5,900 | 5,980 | -8.28% | 98,200 | 1269億4705万 | -15.98% |
| 03/19 | 6,660 | 6,710 | 6,520 | 6,520 | -4.96% | 52,900 | 1384億1049万 | -9.81% |
| 03/18 | 6,710 | 6,900 | 6,620 | 6,860 | +2.54% | 60,000 | 1456億2822万 | -6.34% |
| 03/17 | 6,590 | 6,700 | 6,520 | 6,690 | +1.67% | 71,200 | 1420億1936万 | -9.68% |
| 03/16 | 6,570 | 6,670 | 6,510 | 6,580 | -0.75% | 96,900 | 1396億8421万 | -12.07% |
| 03/13 | 6,340 | 6,660 | 6,340 | 6,630 | +1.38% | 81,400 | 1407億4564万 | -12.06% |
| 03/12 | 6,420 | 6,570 | 6,400 | 6,540 | -0.61% | 64,200 | 1388億3507万 | -13.96% |
| 03/11 | 6,620 | 6,670 | 6,520 | 6,580 | +1.86% | 69,200 | 1396億8421万 | -14.23% |
| 03/10 | 6,370 | 6,640 | 6,370 | 6,460 | +3.36% | 90,800 | 1371億3678万 | -16.33% |
| 03/09 | 6,170 | 6,300 | 5,970 | 6,250 | -6.02% | 122,900 | 1326億7877万 | -19.6% |
| 03/06 | 6,630 | 6,720 | 6,410 | 6,650 | -4.04% | 159,200 | 1411億7021万 | -15.22% |
| 03/05 | 6,880 | 7,040 | 6,780 | 6,930 | +2.97% | 124,500 | 1471億1422万 | -12.12% |
| 03/04 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 03/04 | 6,960 | 7,010 | 6,510 | 6,730 | -5.34% | 133,800 | 1428億6850万 | -15.09% |
| 03/03 | 7,610 | 7,650 | 7,100 | 7,110 | -6.2% | 108,700 | 1509億3537万 | -10.86% |
| 03/02 | 7,520 | 7,630 | 7,380 | 7,580 | -2.07% | 105,700 | 1609億1281万 | -5.49% |
| 02/27 | 7,660 | 8,030 | 7,660 | 7,740 | +3.06% | 443,100 | 1643億939万 | -3.84% |
| 02/26 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 02/26 | 7,310 | 7,650 | 7,160 | 7,510 | +4.02% | 121,700 | 1594億2681万 | -6.86% |
| 02/25 | 7,340 | 7,380 | 7,020 | 7,220 | -1.23% | 159,500 | 1532億7052万 | -10.81% |
| 02/24 | 7,610 | 7,610 | 7,150 | 7,310 | -5.8% | 194,400 | 1551億8109万 | -10.15% |
| 02/20 | 7,890 | 8,010 | 7,750 | 7,760 | -1.77% | 105,500 | 1647億3396万 | -4.93% |
| 02/19 | 7,990 | 8,040 | 7,880 | 7,900 | -1.25% | 82,500 | 1677億597万 | -3.26% |
| 02/18 | 8,150 | 8,400 | 7,950 | 8,000 | 0% | 157,600 | 1698億2883万 | -1.95% |
| 02/17 | 8,010 | 8,100 | 7,720 | 8,000 | -0.12% | 110,300 | 1698億2883万 | -1.8% |
| 02/16 | 8,380 | 8,380 | 7,940 | 8,010 | -4.42% | 168,100 | 1700億4111万 | -1.31% |
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。
