| 2026 |
| 03/09 | 3,100 | 3,135 | 3,035 | 3,135 | -2.49% | 154,200 | 552億5644万 | -9.78% |
| 03/06 | 3,175 | 3,225 | 3,150 | 3,215 | -0.16% | 45,800 | 566億6649万 | -7.69% |
| 03/05 | （IR情報）10:00 札幌工場で発生した火災に関するお知らせ(第2報) |
| 03/05 | 3,200 | 3,260 | 3,185 | 3,220 | +3.87% | 107,900 | 567億5462万 | -7.74% |
| 03/04 | 3,100 | 3,145 | 3,050 | 3,100 | -3.28% | 146,400 | 546億3954万 | -11.43% |
| 03/03 | 3,405 | 3,405 | 3,205 | 3,205 | -5.87% | 167,600 | 564億9024万 | -8.82% |
| 03/02 | 3,405 | 3,440 | 3,385 | 3,405 | -1.02% | 93,500 | 600億1537万 | -3.38% |
| 02/27 | 3,425 | 3,440 | 3,405 | 3,440 | +1.33% | 62,000 | 606億3227万 | -2.44% |
| 02/26 | 3,480 | 3,485 | 3,390 | 3,395 | -2.58% | 124,100 | 598億3911万 | -3.74% |
| 02/25 | 3,500 | 3,520 | 3,475 | 3,485 | -0.57% | 163,800 | 614億2542万 | -1.36% |
| 02/24 | 3,450 | 3,515 | 3,420 | 3,505 | +1.59% | 131,300 | 617億7793万 | -0.68% |
| 02/20 | 3,570 | 3,570 | 3,440 | 3,450 | -3.36% | 177,800 | 608億852万 | -1.88% |
| 02/19 | 3,585 | 3,605 | 3,505 | 3,570 | -1.24% | 212,200 | 629億2360万 | +1.8% |
| 02/18 | 3,700 | 3,725 | 3,615 | 3,615 | -2.3% | 115,800 | 637億1676万 | +3.55% |
| 02/17 | （IR情報）13:58 札幌工場で発生した火災に関するお知らせ |
| 02/17 | 3,690 | 3,735 | 3,690 | 3,700 | +0.27% | 54,600 | 652億1494万 | +6.44% |
| 02/16 | 3,740 | 3,740 | 3,675 | 3,690 | -2.25% | 130,200 | 650億3868万 | +6.77% |
| 02/13 | 3,740 | 3,820 | 3,695 | 3,775 | +2.03% | 240,800 | 665億3686万 | +9.74% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,361株（0.21%）-0.4%義務消失 |
| 02/12 | 3,660 | 3,705 | 3,655 | 3,700 | +1.51% | 87,900 | 652億1494万 | +8.19% |
| 02/10 | 3,640 | 3,660 | 3,615 | 3,645 | 0% | 63,200 | 642億4553万 | +7.08% |
| 02/09 | （IR情報）15:30 役員等の異動に関するお知らせ |
| 02/09 | 3,640 | 3,665 | 3,600 | 3,645 | +1.11% | 80,000 | 642億4553万 | +7.52% |
| 02/06 | 3,605 | 3,615 | 3,565 | 3,605 | -0.14% | 78,400 | 635億4050万 | +6.78% |
| 02/05 | 3,550 | 3,640 | 3,525 | 3,610 | +3.14% | 139,300 | 636億2863万 | +7.34% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,161株（0.61%）+0.03% |
| 02/04 | 3,420 | 3,525 | 3,405 | 3,500 | +2.04% | 103,700 | 616億8981万 | +4.45% |
| 02/03 | 3,435 | 3,460 | 3,410 | 3,430 | +1.33% | 73,500 | 604億5601万 | +2.6% |
| 02/02 | 3,435 | 3,480 | 3,380 | 3,385 | -1.6% | 114,300 | 596億6285万 | +1.47% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,861株（0.58%）再IN |
| 01/30 | 3,365 | 3,445 | 3,335 | 3,440 | +2.69% | 93,300 | 606億3227万 | +3.24% |
| 01/29 | 3,385 | 3,390 | 3,315 | 3,350 | -1.33% | 67,700 | 590億4596万 | +0.75% |
| 01/28 | 3,455 | 3,465 | 3,390 | 3,395 | -1.59% | 94,900 | 598億3911万 | +2.2% |
| 01/27 | 3,490 | 3,505 | 3,435 | 3,450 | -1.15% | 92,900 | 608億852万 | +3.98% |
| 01/26 | 3,475 | 3,525 | 3,460 | 3,490 | +1.9% | 156,400 | 615億1355万 | +5.44% |
| 01/23 | 3,445 | 3,465 | 3,400 | 3,425 | -0.58% | 65,600 | 603億6788万 | +3.79% |
| 01/22 | 3,430 | 3,460 | 3,385 | 3,445 | -0.72% | 128,000 | 607億2039万 | +4.55% |
| 01/21 | 3,560 | 3,595 | 3,435 | 3,470 | -2.53% | 275,000 | 611億6104万 | +5.63% |
| 01/20 | 3,450 | 3,590 | 3,390 | 3,560 | +5.64% | 392,300 | 627億4734万 | +8.77% |
| 01/19 | 3,270 | 3,380 | 3,240 | 3,370 | +5.81% | 395,300 | 593億9847万 | +3.44% |
| 01/16 | 3,205 | 3,205 | 3,120 | 3,185 | -1.09% | 138,400 | 561億3772万 | -2.06% |
| 01/15 | 3,185 | 3,250 | 3,185 | 3,220 | +1.1% | 126,000 | 567億5462万 | -1.08% |
| 01/14 | 3,225 | 3,250 | 3,175 | 3,185 | -1.09% | 107,500 | 561億3772万 | -2.18% |
| 01/13 | 3,215 | 3,255 | 3,170 | 3,220 | 0% | 213,700 | 567億5462万 | -1.23% |
| 01/09 | 3,280 | 3,320 | 3,185 | 3,220 | -1.53% | 340,300 | 567億5462万 | -1.29% |
| 01/08 | （IR情報）15:30 村山第二工場の閉鎖に関するお知らせ |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算補足資料 |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/08 | 3,325 | 3,330 | 3,210 | 3,270 | -0.76% | 331,900 | 576億3590万 | +0.09% |
| 01/07 | 3,295 | 3,330 | 3,255 | 3,295 | -0.15% | 94,500 | 580億7654万 | +0.76% |
| 01/06 | 3,290 | 3,325 | 3,270 | 3,300 | +0.3% | 101,500 | 581億6467万 | +0.82% |
| 01/05 | 3,305 | 3,320 | 3,280 | 3,290 | +0.15% | 69,200 | 579億8842万 | +0.49% |
| 2025 |
| 12/30 | 3,295 | 3,300 | 3,270 | 3,285 | -0.3% | 74,700 | 579億29万 | +0.27% |
| 12/29 | 3,300 | 3,315 | 3,265 | 3,295 | -0.15% | 77,600 | 580億7654万 | +0.58% |
| 12/26 | 3,285 | 3,320 | 3,280 | 3,300 | 0% | 33,500 | 581億6467万 | +0.67% |
| 12/25 | 3,255 | 3,305 | 3,240 | 3,300 | +1.38% | 34,200 | 581億6467万 | +0.7% |
| 12/24 | 3,265 | 3,285 | 3,235 | 3,255 | -0.76% | 43,500 | 573億7152万 | -0.58% |
| 12/23 | 3,250 | 3,290 | 3,240 | 3,280 | +0.61% | 64,000 | 578億1216万 | +0.18% |
| 12/22 | 3,320 | 3,325 | 3,235 | 3,260 | -1.06% | 102,100 | 574億5965万 | -0.46% |
| 12/19 | 3,295 | 3,325 | 3,275 | 3,295 | 0% | 125,800 | 580億7654万 | +0.64% |
| 12/18 | 3,230 | 3,295 | 3,225 | 3,295 | +1.7% | 94,400 | 580億7654万 | +0.67% |
| 12/17 | 3,250 | 3,250 | 3,205 | 3,240 | -0.31% | 63,400 | 571億713万 | -0.98% |
| 12/16 | 3,280 | 3,280 | 3,240 | 3,250 | -0.91% | 73,300 | 572億8339万 | -0.64% |
| 12/15 | 3,210 | 3,280 | 3,185 | 3,280 | +2.18% | 114,000 | 578億1216万 | +0.37% |
| 12/12 | 3,205 | 3,220 | 3,150 | 3,210 | +1.74% | 106,800 | 565億7836万 | -1.56% |
| 12/11 | 3,220 | 3,220 | 3,150 | 3,155 | -1.56% | 66,900 | 556億895万 | -3.04% |
| 12/10 | 3,220 | 3,220 | 3,195 | 3,205 | -0.31% | 29,900 | 564億9024万 | -1.38% |
| 12/09 | 3,250 | 3,250 | 3,195 | 3,215 | -1.08% | 35,800 | 566億6649万 | -0.89% |
| 12/08 | 3,245 | 3,260 | 3,215 | 3,250 | +0.31% | 52,600 | 572億8339万 | +0.31% |
| 12/05 | 3,295 | 3,295 | 3,225 | 3,240 | -1.67% | 36,200 | 571億713万 | +0.15% |
| 12/04 | 3,255 | 3,295 | 3,255 | 3,295 | +0.61% | 49,100 | 580億7654万 | +2.11% |
| 12/03 | 3,345 | 3,360 | 3,265 | 3,275 | -1.8% | 39,500 | 577億2403万 | +1.71% |
| 12/02 | 3,350 | 3,350 | 3,315 | 3,335 | -0.45% | 42,100 | 587億8157万 | +3.67% |
| 12/01 | 3,370 | 3,380 | 3,340 | 3,350 | -0.3% | 69,700 | 590億4596万 | +4.26% |
| 11/28 | 3,330 | 3,370 | 3,325 | 3,360 | +0.9% | 51,400 | 592億2221万 | +4.67% |
| 11/27 | （IR情報）17:00 分割準備会社の設立および当社連結子会社間における会社分割に関するお知らせ |
| 11/27 | 3,345 | 3,350 | 3,315 | 3,330 | -0.45% | 30,300 | 586億9344万 | +3.9% |
| 11/26 | 3,355 | 3,365 | 3,325 | 3,345 | +1.67% | 93,800 | 589億5783万 | +4.4% |
| 11/25 | 3,345 | 3,345 | 3,275 | 3,290 | -1.64% | 41,700 | 579億8842万 | +2.65% |
| 11/21 | 3,265 | 3,345 | 3,265 | 3,345 | +2.29% | 56,500 | 589億5783万 | +4.34% |
| 11/20 | 3,250 | 3,315 | 3,245 | 3,270 | +1.4% | 43,200 | 576億3590万 | +2.09% |
| 11/19 | 3,230 | 3,255 | 3,215 | 3,225 | -1.07% | 31,400 | 568億4275万 | +0.72% |
| 11/18 | 3,265 | 3,300 | 3,240 | 3,260 | -0.91% | 73,200 | 574億5965万 | +1.81% |
| 11/17 | 3,240 | 3,300 | 3,215 | 3,290 | +1.54% | 69,100 | 579億8842万 | +2.68% |
| 11/14 | 3,240 | 3,265 | 3,225 | 3,240 | -0.92% | 64,800 | 571億713万 | +1% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 84,217株（0.47%）-0.04%義務消失 |
| 11/13 | 3,290 | 3,290 | 3,245 | 3,270 | 0% | 37,100 | 576億3590万 | +1.65% |
| 11/12 | 3,235 | 3,295 | 3,230 | 3,270 | +1.24% | 71,200 | 576億3590万 | +2.03% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 90,417株（0.51%）再IN |
| 11/11 | 3,185 | 3,230 | 3,175 | 3,230 | +2.22% | 60,500 | 569億3088万 | +1.25% |
| 11/10 | 3,125 | 3,160 | 3,105 | 3,160 | +1.94% | 45,100 | 556億9708万 | -0.47% |
| 11/07 | 3,060 | 3,105 | 3,035 | 3,100 | +1.81% | 63,700 | 546億3954万 | -1.99% |
| 11/06 | 3,065 | 3,070 | 3,025 | 3,045 | -0.16% | 34,300 | 536億7013万 | -3.46% |
| 11/05 | 3,080 | 3,080 | 3,005 | 3,050 | -0.16% | 54,200 | 537億5826万 | -3.17% |
| 11/04 | 3,115 | 3,115 | 3,040 | 3,055 | -2.08% | 84,700 | 538億4639万 | -2.86% |
| 10/31 | 3,120 | 3,145 | 3,100 | 3,120 | +0.16% | 76,400 | 549億9205万 | -0.7% |
| 10/30 | 3,110 | 3,125 | 3,055 | 3,115 | +2.47% | 120,300 | 549億393万 | -0.73% |
| 10/29 | 3,100 | 3,115 | 3,020 | 3,040 | -2.72% | 124,600 | 535億8200万 | -2.97% |
| 10/28 | 3,215 | 3,215 | 3,110 | 3,125 | -2.8% | 104,100 | 550億8018万 | -0.19% |
| 10/27 | 3,215 | 3,240 | 3,190 | 3,215 | 0% | 60,100 | 566億6649万 | +3.08% |
| 10/24 | 3,265 | 3,265 | 3,185 | 3,215 | -1.83% | 77,200 | 566億6649万 | +3.58% |
| 10/23 | 3,260 | 3,285 | 3,225 | 3,275 | +0.61% | 70,700 | 577億2403万 | +6.02% |
| 10/22 | 3,305 | 3,305 | 3,250 | 3,255 | -1.51% | 69,900 | 573億7152万 | +5.99% |
| 10/21 | 3,350 | 3,360 | 3,290 | 3,305 | -1.49% | 80,000 | 582億5280万 | +8.25% |
| 10/20 | 3,325 | 3,360 | 3,315 | 3,355 | +1.05% | 63,600 | 591億3408万 | +10.62% |
| 10/17 | 3,280 | 3,375 | 3,255 | 3,320 | +1.22% | 99,900 | 585億1719万 | +10.3% |
| 10/16 | 3,250 | 3,300 | 3,235 | 3,280 | +1.08% | 73,100 | 578億1216万 | +9.7% |
| 10/15 | 3,220 | 3,270 | 3,210 | 3,245 | +0.78% | 127,800 | 571億9526万 | +9.22% |
| 10/14 | 3,275 | 3,305 | 3,200 | 3,220 | -2.57% | 142,200 | 567億5462万 | +9.08% |
| 10/10 | 3,330 | 3,380 | 3,290 | 3,305 | -2.79% | 211,100 | 582億5280万 | +12.61% |
| 10/09 | 3,550 | 3,560 | 3,330 | 3,400 | -1.73% | 883,800 | 599億2724万 | +16.6% |
| 10/08 | 3,310 | 3,460 | 3,280 | 3,460 | +17.01% | 790,000 | 609億8478万 | +19.56% |
| 10/07 | （IR情報）15:30 2026年2月期第2四半期(中間期)連結業績予想と実績値の差異、通期連結業績予想の修正、剰余金の配当(中間・増配)および配当予想の修正(増配)に関するお知らせ |
| 10/07 | （IR情報）15:30 2026年2月期第2四半期決算説明資料 |
| 10/07 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 83,817株（0.47%）-0.07%義務消失 |
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。
