| 2026 |
| 06/19 | 2,761 | 2,784 | 2,623 | 2,623 | -4.37% | 207,700 | 1710億895万 | -1.54% |
| 06/18 | 2,711 | 2,795 | 2,701 | 2,743 | +3.08% | 175,400 | 1788億3246万 | +2.81% |
| 06/17 | 2,649 | 2,720 | 2,649 | 2,661 | +0.72% | 128,500 | 1734億8639万 | -0.56% |
| 06/16 | 2,685 | 2,685 | 2,621 | 2,642 | -2.11% | 109,300 | 1722億4767万 | -1.71% |
| 06/15 | 2,655 | 2,718 | 2,641 | 2,699 | +2.74% | 135,800 | 1759億6384万 | -0.04% |
| 06/12 | 2,638 | 2,688 | 2,615 | 2,627 | +1.51% | 165,300 | 1712億6973万 | -3.03% |
| 06/11 | 2,552 | 2,600 | 2,537 | 2,588 | -0.54% | 124,400 | 1687億2709万 | -4.92% |
| 06/10 | 2,641 | 2,660 | 2,586 | 2,602 | -1.48% | 128,600 | 1696億3983万 | -5% |
| 06/09 | 2,600 | 2,645 | 2,577 | 2,641 | +3.12% | 191,800 | 1721億8247万 | -3.93% |
| 06/08 | 2,538 | 2,584 | 2,532 | 2,561 | -2.66% | 146,900 | 1669億6680万 | -7.14% |
| 06/05 | 2,589 | 2,664 | 2,589 | 2,631 | +2.57% | 103,200 | 1715億3051万 | -5.19% |
| 06/04 | 2,555 | 2,610 | 2,555 | 2,565 | -1.08% | 97,000 | 1672億2758万 | -7.97% |
| 06/03 | 2,610 | 2,628 | 2,583 | 2,593 | -0.46% | 108,500 | 1690億5307万 | -7.43% |
| 06/02 | 2,599 | 2,635 | 2,513 | 2,605 | -0.23% | 145,900 | 1698億3542万 | -7.33% |
| 06/01 | 2,706 | 2,743 | 2,607 | 2,611 | -5.26% | 163,500 | 1702億2659万 | -7.41% |
| 05/29 | 2,700 | 2,765 | 2,675 | 2,756 | +2.45% | 299,900 | 1796億8001万 | -2.61% |
| 05/28 | 2,791 | 2,791 | 2,667 | 2,690 | -3.52% | 149,800 | 1753億7707万 | -5.11% |
| 05/27 | 2,946 | 2,955 | 2,786 | 2,788 | -4.98% | 123,400 | 1817億6628万 | -1.93% |
| 05/26 | 2,806 | 2,983 | 2,806 | 2,934 | +4.75% | 170,900 | 1912億8488万 | +2.98% |
| 05/25 | 2,797 | 2,891 | 2,752 | 2,801 | +3.4% | 229,100 | 1826億1382万 | -1.68% |
| 05/22 | 2,625 | 2,758 | 2,625 | 2,709 | +5.04% | 229,200 | 1766億1580万 | -5.15% |
| 05/21 | 2,579 | 2,623 | 2,568 | 2,579 | +1.9% | 224,700 | 1681億4032万 | -10.11% |
| 05/20 | 2,658 | 2,694 | 2,503 | 2,531 | -5.81% | 363,500 | 1650億1092万 | -12.36% |
| 05/19 | 2,711 | 2,743 | 2,639 | 2,687 | -1.58% | 187,000 | 1751億8149万 | -7.69% |
| 05/18 | 2,717 | 2,763 | 2,657 | 2,730 | +0.48% | 261,000 | 1779億8491万 | -6.7% |
| 05/15 | 2,944 | 2,999 | 2,660 | 2,717 | -7.59% | 280,400 | 1771億3736万 | -7.46% |
| 05/14 | （IR情報）15:00 取締役向け業績連動型株式報酬制度の継続に関するお知らせ |
| 05/14 | （IR情報）15:00 役員の異動に関するお知らせ |
| 05/14 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 05/14 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 2,988 | 3,130 | 2,902 | 2,940 | -0.84% | 183,200 | 1916億7606万 | -0.14% |
| 05/13 | 2,993 | 3,010 | 2,959 | 2,965 | +0.51% | 148,000 | 1933億596万 | +0.68% |
| 05/12 | 2,975 | 3,010 | 2,920 | 2,950 | +0.51% | 91,800 | 1923億2802万 | +0.24% |
| 05/11 | 2,930 | 2,969 | 2,917 | 2,935 | -0.61% | 88,600 | 1913億5008万 | -0.34% |
| 05/08 | 2,985 | 2,985 | 2,900 | 2,953 | -1.47% | 94,400 | 1925億2361万 | +0.31% |
| 05/07 | 2,933 | 3,025 | 2,933 | 2,997 | +4.94% | 132,800 | 1953億9223万 | +1.8% |
| 05/01 | 2,881 | 2,881 | 2,838 | 2,856 | -0.04% | 63,900 | 1861億9960万 | -3.15% |
| 04/30 | 2,946 | 2,946 | 2,804 | 2,857 | -4.32% | 153,500 | 1862億6480万 | -3.48% |
| 04/28 | 2,925 | 2,987 | 2,925 | 2,986 | +1.46% | 140,300 | 1946億7507万 | +0.47% |
| 04/27 | 2,890 | 2,980 | 2,870 | 2,943 | +1.34% | 139,600 | 1918億7165万 | -1.01% |
| 04/24 | 2,882 | 2,924 | 2,866 | 2,904 | +1.79% | 101,200 | 1893億2900万 | -2.35% |
| 04/23 | 2,847 | 2,866 | 2,823 | 2,853 | +0.88% | 120,700 | 1860億401万 | -4.33% |
| 04/22 | 2,860 | 2,861 | 2,807 | 2,828 | -1.12% | 64,100 | 1843億7411万 | -5.51% |
| 04/21 | 2,887 | 2,914 | 2,838 | 2,860 | -0.69% | 98,100 | 1864億6038万 | -4.6% |
| 04/20 | 2,901 | 2,921 | 2,864 | 2,880 | -0.35% | 72,600 | 1877億6430万 | -4.03% |
| 04/17 | 2,930 | 2,930 | 2,868 | 2,890 | -1.93% | 95,600 | 1884億1626万 | -3.7% |
| 04/16 | 2,937 | 2,953 | 2,923 | 2,947 | +0.41% | 87,900 | 1921億3243万 | -1.73% |
| 04/15 | 2,991 | 3,005 | 2,902 | 2,935 | -1.21% | 112,200 | 1913億5008万 | -2% |
| 04/14 | 3,060 | 3,070 | 2,950 | 2,971 | -2.27% | 114,100 | 1936億9713万 | -0.7% |
| 04/13 | 3,005 | 3,100 | 3,005 | 3,040 | -0.33% | 103,100 | 1981億9565万 | +1.91% |
| 04/10 | （IR情報）17:00 西川計測株式会社(証券コード:7500)株式の買集め行為に該当する株式取得についてのお知らせ |
| 04/10 | 3,105 | 3,120 | 3,030 | 3,050 | -1.45% | 123,700 | 1988億4761万 | +2.52% |
| 04/09 | 3,095 | 3,120 | 3,045 | 3,095 | +0.98% | 136,100 | 2017億8143万 | +4.21% |
| 04/08 | 3,070 | 3,080 | 3,020 | 3,065 | +3.03% | 112,700 | 1998億2555万 | +3.65% |
| 04/07 | 2,946 | 2,980 | 2,926 | 2,975 | +1.43% | 91,500 | 1939億5792万 | +0.88% |
| 04/06 | 2,954 | 2,982 | 2,933 | 2,933 | -0.71% | 102,400 | 1912億1969万 | -0.74% |
| 04/03 | 2,960 | 3,000 | 2,937 | 2,954 | +1.16% | 100,200 | 1925億8880万 | -0.34% |
| 04/02 | 3,015 | 3,040 | 2,917 | 2,920 | -2.83% | 135,900 | 1903億7214万 | -1.48% |
| 04/01 | 2,990 | 3,005 | 2,907 | 3,005 | +3.87% | 183,000 | 1959億1379万 | +1.45% |
| 03/31 | 2,910 | 2,966 | 2,885 | 2,893 | -2.66% | 168,000 | 1886億1185万 | -2% |
| 03/30 | 2,915 | 2,996 | 2,873 | 2,972 | -4.28% | 200,100 | 1937億6233万 | +0.92% |
| 03/27 | 3,110 | 3,130 | 3,060 | 3,105 | -1.27% | 171,700 | 2024億3339万 | +5.76% |
| 03/26 | 3,145 | 3,200 | 3,095 | 3,145 | 0% | 147,800 | 2050億4123万 | +7.74% |
| 03/25 | 3,145 | 3,155 | 3,095 | 3,145 | +4.14% | 214,100 | 2050億4123万 | +8.56% |
| 03/24 | 3,050 | 3,075 | 2,970 | 3,020 | +1.72% | 183,900 | 1968億9173万 | +5.01% |
| 03/23 | 3,030 | 3,080 | 2,945 | 2,969 | -4.07% | 314,800 | 1935億6674万 | +3.92% |
| 03/19 | 3,105 | 3,200 | 3,090 | 3,095 | -1.59% | 417,900 | 2017億8143万 | +8.86% |
| 03/18 | 2,956 | 3,150 | 2,956 | 3,145 | +7.05% | 219,300 | 2050億4123万 | +11.45% |
| 03/17 | 2,975 | 3,035 | 2,938 | 2,938 | +0.24% | 169,500 | 1915億4567万 | +4.93% |
| 03/16 | 2,913 | 2,978 | 2,902 | 2,931 | +1.1% | 130,600 | 1910億8930万 | +5.47% |
| 03/13 | 2,762 | 2,954 | 2,762 | 2,899 | +2.8% | 265,700 | 1890億303万 | +5.34% |
| 03/12 | 2,833 | 2,867 | 2,789 | 2,820 | -1.64% | 89,200 | 1838億5255万 | +3.45% |
| 03/11 | （IR情報）16:00 東栄技工株式会社の株式取得（完全子会社化）に向けた株式譲渡契約締結のお知らせ |
| 03/11 | 2,868 | 2,930 | 2,859 | 2,867 | +0.63% | 152,000 | 1869億1675万 | +6.03% |
| 03/10 | 2,787 | 2,887 | 2,787 | 2,849 | +4.09% | 165,200 | 1857億4323万 | +6.35% |
| 03/09 | 2,678 | 2,748 | 2,641 | 2,737 | -4.27% | 162,000 | 1784億4128万 | +3.13% |
| 03/06 | 2,861 | 2,881 | 2,781 | 2,859 | -1.79% | 121,000 | 1863億9519万 | +8.54% |
| 03/05 | 2,870 | 2,962 | 2,864 | 2,911 | +5.09% | 252,900 | 1897億8538万 | +11.62% |
| 03/04 | 2,770 | 2,834 | 2,706 | 2,770 | -3.48% | 247,900 | 1805億9275万 | +7.24% |
| 03/03 | 3,100 | 3,100 | 2,854 | 2,870 | -8.45% | 341,500 | 1871億1234万 | +11.98% |
| 03/02 | 3,100 | 3,165 | 2,996 | 3,135 | 0% | 242,900 | 2043億8927万 | +23.28% |
| 02/27 | 2,965 | 3,155 | 2,949 | 3,135 | +5.73% | 328,000 | 2043億8927万 | +24.8% |
| 02/26 | 2,912 | 3,015 | 2,877 | 2,965 | +3.09% | 335,600 | 1933億596万 | +19.56% |
| 02/25 | 2,777 | 2,876 | 2,751 | 2,876 | +4.58% | 300,000 | 1875億352万 | +17.15% |
| 02/24 | 2,768 | 2,785 | 2,728 | 2,750 | +0.84% | 148,500 | 1792億8883万 | +12.94% |
| 02/20 | 2,745 | 2,756 | 2,716 | 2,727 | -0.76% | 97,400 | 1777億8932万 | +12.69% |
| 02/19 | 2,697 | 2,759 | 2,678 | 2,748 | +3.23% | 176,400 | 1791億5844万 | +14.31% |
| 02/18 | 2,607 | 2,709 | 2,597 | 2,662 | +2.38% | 162,900 | 1735億5159万 | +11.57% |
| 02/17 | 2,605 | 2,671 | 2,589 | 2,600 | -0.76% | 150,100 | 1695億944万 | +9.66% |
| 02/16 | 2,595 | 2,669 | 2,581 | 2,620 | +2.54% | 183,200 | 1708億1336万 | +11.21% |
| 02/13 | 2,571 | 2,606 | 2,521 | 2,555 | -2.14% | 151,300 | 1665億7562万 | +9.14% |
| 02/12 | 2,554 | 2,625 | 2,534 | 2,611 | +1.24% | 162,200 | 1702億2659万 | +12.16% |
| 02/10 | 2,578 | 2,622 | 2,547 | 2,579 | -0.15% | 155,100 | 1681億4032万 | +11.5% |
| 02/09 | 2,594 | 2,613 | 2,517 | 2,583 | +6.38% | 384,800 | 1684億111万 | +12.45% |
| 02/06 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 02/06 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,245 | 2,457 | 2,241 | 2,428 | +8.01% | 269,000 | 1582億9574万 | +6.44% |
| 02/05 | 2,271 | 2,275 | 2,234 | 2,248 | +0.04% | 143,700 | 1465億6047万 | -1.01% |
| 02/04 | 2,251 | 2,273 | 2,244 | 2,247 | -0.93% | 120,700 | 1464億9527万 | -0.88% |
| 02/03 | 2,256 | 2,272 | 2,249 | 2,268 | +1.66% | 79,100 | 1478億6439万 | +0.27% |
| 02/02 | 2,269 | 2,278 | 2,227 | 2,231 | -0.22% | 166,100 | 1454億5214万 | -1.15% |
| 01/30 | 2,232 | 2,243 | 2,204 | 2,236 | +0.18% | 83,000 | 1457億7812万 | -0.8% |
| 01/29 | 2,200 | 2,241 | 2,185 | 2,232 | +0.9% | 97,500 | 1455億1733万 | -0.8% |
| 01/28 | 2,257 | 2,257 | 2,211 | 2,212 | -3.11% | 161,500 | 1442億1341万 | -1.56% |
| 01/27 | 2,255 | 2,292 | 2,223 | 2,283 | -0.13% | 205,400 | 1488億4233万 | +1.69% |
| 01/26 | 2,330 | 2,330 | 2,276 | 2,286 | -3.46% | 86,900 | 1490億3791万 | +2.01% |
| 01/23 | 2,350 | 2,382 | 2,349 | 2,368 | +0.68% | 93,400 | 1543億8398万 | +5.86% |
| 01/22 | 2,321 | 2,360 | 2,320 | 2,352 | +0.99% | 74,400 | 1533億4085万 | +5.38% |
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。
