| 2026 |
| 07/16 | 2,342 | 2,393 | 2,323 | 2,347 | +1.08% | 927,500 | 3974億1478万 | +1.08% |
| 07/15 | 2,313 | 2,330 | 2,256 | 2,322 | +2.02% | 733,000 | 3931億8156万 | +0.52% |
| 07/14 | 2,135 | 2,311 | 2,131 | 2,276 | +5.81% | 1,149,000 | 3853億9243万 | -0.96% |
| 07/13 | 2,237 | 2,259 | 2,138 | 2,151 | -3.28% | 779,200 | 3642億2633万 | -6.11% |
| 07/10 | 2,330 | 2,336 | 2,211 | 2,224 | -3.01% | 918,900 | 3765億8733万 | -2.97% |
| 07/09 | 2,304 | 2,329 | 2,258 | 2,293 | +0.48% | 786,600 | 3882億7102万 | -0.22% |
| 07/08 | 2,300 | 2,360 | 2,262 | 2,282 | -4.4% | 967,500 | 3864億841万 | -0.83% |
| 07/07 | 2,418 | 2,466 | 2,381 | 2,387 | -0.79% | 971,600 | 4041億8793万 | +3.42% |
| 07/06 | 2,488 | 2,506 | 2,383 | 2,406 | -2.98% | 1,011,700 | 4074億518万 | +4.2% |
| 07/03 | 2,445 | 2,490 | 2,391 | 2,480 | -0.2% | 784,000 | 4199億3552万 | +7.41% |
| 07/02 | 2,420 | 2,517 | 2,391 | 2,485 | +0.61% | 872,000 | 4207億8216万 | +7.72% |
| 07/01 | 2,502 | 2,570 | 2,456 | 2,470 | -0.2% | 1,148,400 | 4182億4223万 | +7.25% |
| 06/30 | （IR情報）16:00 (開示事項の経過)マイクロデバイス事業の構造改革に伴う早期退職優遇制度の実施結果に関するお知らせ |
| 06/30 | （IR情報）16:00 株主優待制度の廃止に関するお知らせ |
| 06/30 | （IR情報）16:00 日清紡メカトロニクス株式会社による成形品事業の譲渡のための吸収分割及び株式譲渡(孫会社の異動)に関するお知らせ |
| 06/30 | 2,566 | 2,694 | 2,465 | 2,475 | +2.78% | 1,870,300 | 4190億8887万 | +7.75% |
| 06/29 | 2,430 | 2,437 | 2,348 | 2,408 | -1.99% | 1,072,700 | 4077億4384万 | +4.97% |
| 06/26 | 2,494 | 2,532 | 2,403 | 2,457 | -0.49% | 858,000 | 4160億4095万 | +6.97% |
| 06/25 | 2,500 | 2,535 | 2,431 | 2,469 | -0.24% | 1,372,700 | 4180億7290万 | +7.63% |
| 06/24 | 2,350 | 2,486 | 2,330 | 2,475 | +4.65% | 1,489,900 | 4190億8887万 | +8.13% |
| 06/23 | 2,316 | 2,405 | 2,305 | 2,365 | +2.56% | 1,134,300 | 4004億6270万 | +3.68% |
| 06/22 | 2,230 | 2,322 | 2,230 | 2,306 | +3.27% | 649,400 | 3904億7230万 | +1.14% |
| 06/19 | 2,200 | 2,233 | 2,167 | 2,233 | +3.76% | 1,103,400 | 3781億1129万 | -2.06% |
| 06/18 | 2,160 | 2,206 | 2,150 | 2,152 | -0.05% | 731,200 | 3643億9566万 | -5.61% |
| 06/17 | 2,162 | 2,176 | 2,128 | 2,153 | +0.61% | 544,400 | 3645億6499万 | -5.78% |
| 06/17 | （空売り報告）BNP Paribas Financial Markets SNC 23,584株（0.01%）-0.59%義務消失 |
| 06/16 | 2,129 | 2,168 | 2,126 | 2,140 | -2.28% | 589,000 | 3623億6371万 | -6.75% |
| 06/16 | （空売り報告）BNP Paribas Financial Markets SNC 1,017,084株（0.6%）新規 |
| 06/15 | 2,184 | 2,225 | 2,155 | 2,190 | +3.84% | 665,200 | 3708億3015万 | -4.74% |
| 06/12 | 2,100 | 2,160 | 2,084 | 2,109 | +2.88% | 1,479,300 | 3571億1452万 | -8.06% |
| 06/11 | 1,973 | 2,064 | 1,954 | 2,050 | +1.79% | 1,145,100 | 3471億2411万 | -10.64% |
| 06/10 | 2,065 | 2,080 | 1,954 | 2,014 | -4.37% | 1,755,200 | 3410億2828万 | -12.28% |
| 06/09 | 2,200 | 2,206 | 2,072 | 2,106 | -2.81% | 1,845,200 | 3566億653万 | -8.28% |
| 06/08 | 2,237 | 2,250 | 2,147 | 2,167 | -8.68% | 1,073,900 | 3669億3559万 | -5.54% |
| 06/05 | 2,361 | 2,380 | 2,305 | 2,373 | +0.13% | 913,700 | 4018億1733万 | +3.62% |
| 06/04 | 2,416 | 2,459 | 2,359 | 2,370 | -3.81% | 843,300 | 4013億934万 | +4.27% |
| 06/03 | 2,450 | 2,516 | 2,426 | 2,464 | +2.5% | 966,700 | 4172億2625万 | +9.27% |
| 06/02 | 2,393 | 2,423 | 2,330 | 2,404 | -0.74% | 877,800 | 4070億6652万 | +7.75% |
| 06/01 | 2,375 | 2,450 | 2,344 | 2,422 | +0.54% | 935,000 | 4101億1444万 | +9.44% |
| 05/29 | 2,397 | 2,432 | 2,371 | 2,409 | +1.13% | 1,308,400 | 4079億1317万 | +9.75% |
| 05/28 | 2,372 | 2,406 | 2,335 | 2,382 | +1.66% | 839,900 | 4033億4129万 | +9.42% |
| 05/27 | 2,425 | 2,458 | 2,323 | 2,343 | -2.33% | 1,010,500 | 3967億3746万 | +8.77% |
| 05/26 | 2,454 | 2,464 | 2,385 | 2,399 | -2.72% | 1,004,400 | 4062億1988万 | +12.42% |
| 05/25 | 2,428 | 2,505 | 2,419 | 2,466 | +3.18% | 870,000 | 4175億6491万 | +17.21% |
| 05/22 | 2,357 | 2,435 | 2,348 | 2,390 | +2.27% | 767,700 | 4046億9592万 | +15.35% |
| 05/21 | 2,343 | 2,386 | 2,327 | 2,337 | +1.92% | 937,800 | 3957億2149万 | +14.39% |
| 05/20 | 2,301 | 2,318 | 2,237 | 2,293 | -1.55% | 1,043,800 | 3882億7102万 | +13.8% |
| 05/19 | （IR情報）16:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 05/19 | 2,339 | 2,368 | 2,308 | 2,329 | +0.82% | 989,100 | 3943億6686万 | +17.09% |
| 05/18 | 2,260 | 2,353 | 2,231 | 2,310 | +3.45% | 1,297,800 | 3911億4961万 | +17.74% |
| 05/15 | 2,267 | 2,320 | 2,199 | 2,233 | -1.5% | 1,243,600 | 3781億1129万 | +15.58% |
| 05/14 | 2,420 | 2,422 | 2,265 | 2,267 | -6.24% | 1,360,900 | 3838億6847万 | +19% |
| 05/13 | 2,211 | 2,447 | 2,180 | 2,418 | +8.53% | 2,472,700 | 4094億3713万 | +28.96% |
| 05/12 | （IR情報）11:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 2,090 | 2,348 | 2,019 | 2,228 | +7.84% | 2,856,000 | 3772億6465万 | +21.22% |
| 05/11 | 2,116 | 2,127 | 2,035 | 2,066 | -1.76% | 1,257,600 | 3498億3338万 | +14.21% |
| 05/08 | 2,063 | 2,114 | 2,054 | 2,103 | -0.47% | 902,200 | 3560億9854万 | +17.88% |
| 05/07 | 2,088 | 2,168 | 2,080 | 2,113 | +5.18% | 1,564,600 | 3577億9183万 | +20.13% |
| 05/01 | 2,050 | 2,055 | 1,976 | 2,009 | -2.62% | 1,378,000 | 3401億8163万 | +15.79% |
| 04/30 | 2,080 | 2,098 | 2,040 | 2,063 | +0.73% | 1,521,400 | 3493億2539万 | +20.22% |
| 04/28 | 1,978 | 2,055 | 1,940 | 2,048 | +4.81% | 1,734,100 | 3467億8546万 | +20.75% |
| 04/27 | 1,929 | 1,999 | 1,899 | 1,954 | +2.04% | 1,121,600 | 3308億6855万 | +16.73% |
| 04/24 | 1,890 | 1,937 | 1,856 | 1,915 | +1.7% | 1,148,900 | 3242億6472万 | +15.71% |
| 04/23 | 1,897 | 1,926 | 1,856 | 1,883 | -2.79% | 916,700 | 3188億4620万 | +14.89% |
| 04/22 | 1,966 | 1,975 | 1,901 | 1,937 | -1.97% | 1,135,300 | 3279億8996万 | +19.13% |
| 04/21 | 1,940 | 2,002 | 1,930 | 1,976 | +1.07% | 1,446,300 | 3345億9378万 | +22.73% |
| 04/20 | （IR情報）16:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 04/20 | 1,860 | 2,021 | 1,843 | 1,955 | +7.42% | 3,628,700 | 3310億3788万 | +22.72% |
| 04/17 | 1,847 | 1,861 | 1,790 | 1,820 | -0.76% | 1,515,800 | 3081億7848万 | +15.41% |
| 04/16 | 1,744 | 1,854 | 1,728 | 1,834 | +10.22% | 2,638,200 | 3105億4909万 | +16.96% |
| 04/15 | 1,684 | 1,699 | 1,662 | 1,664 | -0.12% | 558,000 | 2817億6318万 | +6.67% |
| 04/14 | 1,662 | 1,678 | 1,660 | 1,666 | +1.46% | 440,700 | 2821億184万 | +6.93% |
| 04/13 | 1,639 | 1,666 | 1,628 | 1,642 | -0.3% | 357,100 | 2780億3795万 | +5.8% |
| 04/10 | 1,649 | 1,663 | 1,644 | 1,647 | +0.55% | 616,500 | 2788億8459万 | +6.12% |
| 04/09 | 1,653 | 1,665 | 1,623 | 1,638 | -0.91% | 654,800 | 2773億6063万 | +5.68% |
| 04/08 | 1,638 | 1,660 | 1,610 | 1,653 | +5.62% | 767,800 | 2799億57万 | +6.71% |
| 04/07 | 1,550 | 1,565 | 1,545 | 1,565 | +1.03% | 396,300 | 2649億9963万 | +0.9% |
| 04/06 | 1,521 | 1,561 | 1,521 | 1,549 | +1.84% | 612,500 | 2622億9037万 | -0.64% |
| 04/03 | 1,530 | 1,534 | 1,505 | 1,521 | +1.4% | 358,300 | 2575億4916万 | -2.94% |
| 04/02 | 1,522 | 1,563 | 1,500 | 1,500 | -0.13% | 800,000 | 2539億9325万 | -4.82% |
| 04/01 | 1,496 | 1,502 | 1,472 | 1,502 | +4.31% | 499,800 | 2543億3191万 | -5.3% |
| 03/31 | 1,430 | 1,477 | 1,427 | 1,440 | -2.7% | 694,900 | 2438億3352万 | -9.83% |
| 03/30 | 1,434 | 1,481 | 1,431 | 1,480 | -3.01% | 821,600 | 2506億668万 | -7.9% |
| 03/27 | 1,533 | 1,539 | 1,500 | 1,526 | -0.39% | 551,800 | 2583億9580万 | -5.57% |
| 03/26 | 1,545 | 1,563 | 1,518 | 1,532 | -1.29% | 423,700 | 2594億1178万 | -5.55% |
| 03/25 | 1,560 | 1,560 | 1,536 | 1,552 | +3.26% | 671,800 | 2627億9835万 | -4.55% |
| 03/24 | 1,494 | 1,503 | 1,475 | 1,503 | +2.66% | 901,300 | 2545億124万 | -7.62% |
| 03/23 | 1,479 | 1,487 | 1,448 | 1,464 | -3.3% | 656,800 | 2478億9742万 | -10.13% |
| 03/19 | 1,541 | 1,546 | 1,504 | 1,514 | -3.81% | 875,400 | 2563億6386万 | -7.34% |
| 03/18 | 1,556 | 1,574 | 1,537 | 1,574 | +2.47% | 675,800 | 2665億2359万 | -3.67% |
| 03/17 | 1,571 | 1,573 | 1,526 | 1,536 | -0.26% | 546,200 | 2600億8909万 | -6.4% |
| 03/16 | 1,574 | 1,577 | 1,537 | 1,540 | -1.16% | 1,285,100 | 2607億6641万 | -6.5% |
| 03/13 | 1,569 | 1,584 | 1,543 | 1,558 | -2.63% | 739,600 | 2638億1433万 | -5.75% |
| 03/12 | 1,635 | 1,637 | 1,580 | 1,600 | -2.5% | 773,700 | 2709億2614万 | -3.5% |
| 03/11 | 1,648 | 1,686 | 1,641 | 1,641 | +1.36% | 608,200 | 2778億6862万 | -1.08% |
| 03/10 | 1,569 | 1,621 | 1,552 | 1,619 | +7.15% | 1,383,900 | 2741億4339万 | -2.23% |
| 03/09 | 1,511 | 1,542 | 1,475 | 1,511 | -7.02% | 990,600 | 2558億5587万 | -8.31% |
| 03/06 | 1,584 | 1,636 | 1,581 | 1,625 | +0.49% | 622,400 | 2751億5936万 | -1.16% |
| 03/05 | 1,631 | 1,670 | 1,604 | 1,617 | +1.63% | 731,500 | 2738億473万 | -1.04% |
| 03/04 | 1,624 | 1,669 | 1,566 | 1,591 | -6.63% | 1,101,000 | 2694億218万 | -2.09% |
| 03/04 | （空売り報告）Barclays Bank PLC 159,572株（0.09%）-0.58%義務消失 |
| 03/03 | 1,760 | 1,780 | 1,692 | 1,704 | -3.95% | 689,600 | 2885億3634万 | +5.32% |
| 03/02 | 1,730 | 1,785 | 1,718 | 1,774 | +1.14% | 982,700 | 3003億8936万 | +10.46% |
| 02/27 | 1,730 | 1,763 | 1,721 | 1,754 | +1.27% | 920,500 | 2970億278万 | +10.25% |
| 02/26 | 1,768 | 1,770 | 1,727 | 1,732 | -2.04% | 934,800 | 2932億7754万 | +9.83% |
| 02/25 | 1,780 | 1,786 | 1,744 | 1,768 | +0.45% | 886,300 | 2993億7338万 | +13.04% |
| 02/24 | 1,749 | 1,767 | 1,719 | 1,760 | +2.8% | 1,104,500 | 2980億1875万 | +13.55% |
| 02/20 | 1,686 | 1,715 | 1,672 | 1,712 | +0.59% | 980,100 | 2898億9097万 | +11.39% |
| 02/19 | 1,696 | 1,738 | 1,689 | 1,702 | +2.04% | 1,448,000 | 2881億9768万 | +11.53% |
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。
