| 2026 |
| 09/16 | 1,249 | 1,251 | 1,247 | 1,249 | +0.4% | 3,100 | - | +0.24% |
| 09/15 | 1,242 | 1,247 | 1,242 | 1,244 | +0.08% | 2,000 | - | -0.08% |
| 09/14 | 1,244 | 1,245 | 1,241 | 1,243 | +0.16% | 2,000 | - | -0.16% |
| 09/11 | 1,248 | 1,248 | 1,240 | 1,241 | -0.16% | 4,400 | - | -0.32% |
| 09/10 | 1,246 | 1,250 | 1,241 | 1,243 | 0% | 3,600 | - | -0.16% |
| 09/09 | 1,244 | 1,249 | 1,241 | 1,243 | -0.08% | 2,300 | - | -0.08% |
| 09/08 | 1,247 | 1,248 | 1,242 | 1,244 | 0% | 2,800 | - | +0.08% |
| 09/07 | 1,248 | 1,249 | 1,243 | 1,244 | -0.4% | 3,000 | - | +0.08% |
| 09/04 | 1,244 | 1,249 | 1,239 | 1,249 | +0.64% | 5,600 | - | +0.56% |
| 09/03 | 1,242 | 1,248 | 1,238 | 1,241 | -0.08% | 6,200 | - | 0% |
| 09/02 | 1,252 | 1,253 | 1,242 | 1,242 | -0.32% | 6,200 | - | +0.16% |
| 09/01 | 1,245 | 1,255 | 1,244 | 1,246 | +0.08% | 5,800 | - | +0.56% |
| 08/31 | 1,253 | 1,253 | 1,245 | 1,245 | -0.16% | 3,500 | - | +0.57% |
| 08/28 | 1,248 | 1,251 | 1,247 | 1,247 | -0.08% | 5,200 | - | +0.81% |
| 08/27 | （IR情報）17:00 (訂正)「2027年3月期第1四半期決算説明資料」の一部訂正について |
| 08/27 | 1,252 | 1,254 | 1,245 | 1,248 | 0% | 4,100 | - | +0.97% |
| 08/26 | （IR情報）14:30 2027年3月期第1四半期決算説明資料 |
| 08/26 | 1,249 | 1,250 | 1,245 | 1,248 | -0.16% | 3,500 | - | +1.05% |
| 08/25 | 1,254 | 1,256 | 1,247 | 1,250 | -0.48% | 3,800 | - | +1.3% |
| 08/24 | 1,275 | 1,275 | 1,247 | 1,256 | -0.24% | 6,800 | - | +1.78% |
| 08/21 | 1,246 | 1,259 | 1,241 | 1,259 | +1.12% | 4,100 | - | +2.11% |
| 08/20 | 1,239 | 1,250 | 1,239 | 1,245 | +0.24% | 2,500 | - | +1.14% |
| 08/19 | 1,244 | 1,250 | 1,240 | 1,242 | -0.4% | 2,900 | - | +0.89% |
| 08/18 | 1,252 | 1,253 | 1,246 | 1,247 | -0.4% | 4,100 | - | +1.3% |
| 08/17 | 1,253 | 1,253 | 1,247 | 1,252 | -0.08% | 2,000 | - | +1.71% |
| 08/14 | 1,240 | 1,253 | 1,237 | 1,253 | +1.54% | 4,100 | - | +1.79% |
| 08/13 | 1,237 | 1,240 | 1,234 | 1,234 | +0.49% | 1,500 | - | +0.24% |
| 08/12 | 1,230 | 1,245 | 1,228 | 1,228 | -0.24% | 6,400 | - | -0.32% |
| 08/10 | 1,247 | 1,247 | 1,221 | 1,231 | -1.12% | 8,200 | - | -0.08% |
| 08/07 | 1,227 | 1,245 | 1,227 | 1,245 | +0.4% | 8,400 | - | +1.06% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 1,223 | 1,247 | 1,223 | 1,240 | +1.31% | 6,500 | - | +0.65% |
| 08/05 | 1,222 | 1,232 | 1,222 | 1,224 | +0.16% | 4,200 | - | -0.49% |
| 08/04 | 1,232 | 1,232 | 1,220 | 1,222 | -0.49% | 7,000 | - | -0.65% |
| 08/03 | 1,227 | 1,228 | 1,222 | 1,228 | +0.57% | 5,100 | - | -0.16% |
| 07/31 | 1,222 | 1,223 | 1,215 | 1,221 | 0% | 15,100 | - | -0.65% |
| 07/30 | 1,223 | 1,226 | 1,221 | 1,221 | -0.16% | 2,600 | - | -0.57% |
| 07/29 | 1,223 | 1,230 | 1,221 | 1,223 | 0% | 11,900 | - | -0.33% |
| 07/28 | 1,227 | 1,230 | 1,223 | 1,223 | -0.08% | 6,900 | - | -0.24% |
| 07/27 | 1,224 | 1,246 | 1,223 | 1,224 | +0.08% | 13,400 | - | -0.16% |
| 07/24 | 1,240 | 1,240 | 1,222 | 1,223 | 0% | 14,000 | - | -0.16% |
| 07/23 | 1,224 | 1,234 | 1,223 | 1,223 | -0.08% | 4,900 | - | -0.16% |
| 07/22 | （IR情報）11:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 07/22 | 1,225 | 1,238 | 1,224 | 1,224 | 0% | 13,600 | - | -0.16% |
| 07/21 | 1,228 | 1,244 | 1,224 | 1,224 | -0.33% | 15,500 | - | -0.08% |
| 07/17 | 1,233 | 1,245 | 1,228 | 1,228 | -0.24% | 10,000 | - | +0.41% |
| 07/16 | 1,231 | 1,233 | 1,230 | 1,231 | 0% | 6,600 | - | +0.74% |
| 07/15 | 1,235 | 1,235 | 1,228 | 1,231 | -0.32% | 8,000 | - | +0.82% |
| 07/14 | 1,248 | 1,248 | 1,235 | 1,235 | -0.24% | 6,200 | - | +1.31% |
| 07/13 | 1,249 | 1,249 | 1,238 | 1,238 | -0.88% | 4,700 | - | +1.64% |
| 07/10 | 1,255 | 1,255 | 1,249 | 1,249 | -0.08% | 2,500 | - | +2.71% |
| 07/09 | 1,254 | 1,254 | 1,250 | 1,250 | -0.4% | 1,800 | - | +2.88% |
| 07/08 | 1,255 | 1,262 | 1,254 | 1,255 | +0.4% | 1,700 | - | +3.46% |
| 07/07 | 1,245 | 1,250 | 1,245 | 1,250 | +0.64% | 2,000 | - | +3.31% |
| 07/06 | 1,246 | 1,258 | 1,242 | 1,242 | +0.4% | 8,100 | - | +2.81% |
| 07/03 | 1,247 | 1,247 | 1,232 | 1,237 | +0.57% | 9,700 | - | +2.4% |
| 07/02 | 1,223 | 1,238 | 1,220 | 1,230 | +2.16% | 8,700 | - | +1.91% |
| 07/01 | 1,215 | 1,227 | 1,204 | 1,204 | -0.99% | 12,500 | - | -0.25% |
| 06/30 | 1,218 | 1,244 | 1,216 | 1,216 | -0.16% | 3,100 | - | +0.58% |
| 06/29 | 1,206 | 1,218 | 1,206 | 1,218 | +1.16% | 2,200 | - | +0.66% |
| 06/26 | 1,210 | 1,210 | 1,204 | 1,204 | -0.41% | 1,400 | - | -0.58% |
| 06/25 | 1,210 | 1,210 | 1,187 | 1,209 | +1.6% | 12,900 | - | -0.25% |
| 06/24 | 1,210 | 1,210 | 1,190 | 1,190 | -0.92% | 11,500 | - | -1.9% |
| 06/23 | （IR情報）13:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/23 | 1,235 | 1,235 | 1,201 | 1,201 | -0.33% | 8,400 | - | -1.07% |
| 06/22 | 1,209 | 1,228 | 1,205 | 1,205 | -0.08% | 5,800 | - | -0.82% |
| 06/19 | 1,221 | 1,221 | 1,206 | 1,206 | -1.23% | 4,400 | - | -0.74% |
| 06/18 | 1,243 | 1,245 | 1,221 | 1,221 | -1.85% | 3,900 | - | +0.33% |
| 06/17 | 1,194 | 1,246 | 1,194 | 1,244 | +3.75% | 11,200 | - | +2.13% |
| 06/16 | 1,194 | 1,205 | 1,193 | 1,199 | +0.59% | 6,200 | - | -1.48% |
| 06/15 | （IR情報）13:00 2026年3月期決算説明資料 |
| 06/15 | 1,196 | 1,205 | 1,192 | 1,192 | -0.25% | 6,400 | - | -2.13% |
| 06/12 | 1,197 | 1,210 | 1,195 | 1,195 | +0.08% | 2,700 | - | -1.97% |
| 06/11 | （IR情報）11:00 住宅向けスマートロックシリーズに新商品 株式会社ビットキーと共同開発した「edロック Connect Bitkey Edition」を発売開始 |
| 06/11 | 1,195 | 1,201 | 1,194 | 1,194 | -0.17% | 3,900 | - | -2.13% |
| 06/10 | 1,196 | 1,205 | 1,196 | 1,196 | 0% | 2,000 | - | -2.05% |
| 06/09 | 1,200 | 1,204 | 1,196 | 1,196 | -0.91% | 2,600 | - | -2.05% |
| 06/08 | 1,195 | 1,209 | 1,195 | 1,207 | +0.08% | 4,800 | - | -1.23% |
| 06/05 | 1,203 | 1,206 | 1,195 | 1,206 | +0.58% | 3,400 | - | -1.31% |
| 06/04 | 1,205 | 1,209 | 1,199 | 1,199 | 0% | 2,700 | - | -1.96% |
| 06/03 | 1,194 | 1,207 | 1,194 | 1,199 | +0.59% | 3,100 | - | -1.96% |
| 06/02 | 1,230 | 1,230 | 1,192 | 1,192 | -3.25% | 12,500 | - | -2.61% |
| 06/01 | （IR情報）16:00 2026年3月期決算説明資料 |
| 06/01 | 1,234 | 1,234 | 1,222 | 1,232 | +0.57% | 2,800 | - | +0.57% |
| 05/29 | 1,227 | 1,238 | 1,225 | 1,225 | -0.97% | 2,600 | - | -0.08% |
| 05/28 | 1,238 | 1,246 | 1,227 | 1,237 | -0.08% | 3,300 | - | +0.81% |
| 05/27 | 1,251 | 1,260 | 1,222 | 1,238 | -0.64% | 20,300 | - | +0.9% |
| 05/26 | （IR情報）16:00 当社子会社によるVISION PLAST S.A.S.の株式追加取得に関するお知らせ |
| 05/26 | 1,236 | 1,298 | 1,235 | 1,246 | +0.89% | 11,400 | - | +1.55% |
| 05/25 | 1,236 | 1,250 | 1,235 | 1,235 | 0% | 2,600 | - | +0.73% |
| 05/22 | 1,230 | 1,236 | 1,220 | 1,235 | +0.82% | 7,100 | - | +0.73% |
| 05/21 | 1,230 | 1,235 | 1,218 | 1,225 | 0% | 2,400 | - | -0.16% |
| 05/20 | 1,226 | 1,232 | 1,225 | 1,225 | +0.16% | 2,600 | - | -0.16% |
| 05/19 | 1,229 | 1,234 | 1,220 | 1,223 | +0.91% | 1,500 | - | -0.41% |
| 05/18 | 1,249 | 1,249 | 1,205 | 1,212 | -3.04% | 12,200 | - | -1.3% |
| 05/15 | 1,246 | 1,250 | 1,221 | 1,250 | -0.64% | 3,900 | - | +1.71% |
| 05/14 | （IR情報）14:30 中期経営計画(2023～2026)の見直しに関するお知らせ |
| 05/14 | （IR情報）14:30 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:30 EcoVadis社のサステナビリティ評価において、3年連続「ブロンズメダル」を獲得 |
| 05/14 | 1,228 | 1,260 | 1,224 | 1,258 | +3.54% | 11,000 | - | +2.44% |
| 05/13 | 1,214 | 1,220 | 1,214 | 1,215 | -0.16% | 400 | - | -0.9% |
| 05/12 | 1,230 | 1,230 | 1,210 | 1,217 | -0.57% | 6,500 | - | -0.81% |
| 05/11 | 1,220 | 1,224 | 1,220 | 1,224 | +1.07% | 3,100 | - | -0.24% |
| 05/08 | （IR情報）15:45 通期業績予想の修正に関するお知らせ |
| 05/08 | 1,220 | 1,220 | 1,207 | 1,211 | -0.74% | 2,400 | - | -1.38% |
| 05/07 | 1,208 | 1,228 | 1,208 | 1,220 | +1.41% | 6,700 | - | -0.81% |
| 05/01 | 1,210 | 1,216 | 1,194 | 1,203 | -0.99% | 11,700 | - | -2.59% |
| 04/30 | 1,222 | 1,229 | 1,215 | 1,215 | -0.16% | 5,300 | - | -2.17% |
| 04/28 | 1,211 | 1,225 | 1,210 | 1,217 | -0.49% | 1,600 | - | -2.41% |
| 04/27 | 1,209 | 1,223 | 1,207 | 1,223 | +1.33% | 2,800 | - | -2.32% |
| 04/24 | 1,223 | 1,223 | 1,207 | 1,207 | 0% | 2,800 | - | -3.98% |
| 04/23 | 1,222 | 1,229 | 1,207 | 1,207 | -1.31% | 8,900 | - | -4.43% |
| 04/22 | 1,250 | 1,250 | 1,223 | 1,223 | -2.16% | 9,000 | - | -3.62% |
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。
