| 2026 |
| 11/02 | 1,193 | 1,198 | 1,191 | 1,191 | -0.08% | 7,400 | - | -1.57% |
| 10/30 | 1,196 | 1,198 | 1,192 | 1,192 | -0.25% | 5,000 | - | -1.73% |
| 10/29 | 1,200 | 1,201 | 1,195 | 1,195 | -0.42% | 3,500 | - | -1.65% |
| 10/28 | 1,202 | 1,204 | 1,194 | 1,200 | -0.25% | 10,200 | - | -1.4% |
| 10/27 | 1,203 | 1,203 | 1,201 | 1,203 | +0.08% | 3,800 | - | -1.31% |
| 10/26 | 1,202 | 1,207 | 1,202 | 1,202 | -0.17% | 6,400 | - | -1.56% |
| 10/23 | 1,213 | 1,213 | 1,203 | 1,204 | -0.33% | 6,600 | - | -1.55% |
| 10/22 | 1,212 | 1,212 | 1,205 | 1,208 | +0.25% | 1,500 | - | -1.31% |
| 10/21 | 1,211 | 1,213 | 1,205 | 1,205 | 0% | 2,400 | - | -1.71% |
| 10/20 | 1,211 | 1,212 | 1,205 | 1,205 | -0.5% | 3,500 | - | -1.79% |
| 10/19 | 1,208 | 1,211 | 1,206 | 1,211 | +0.5% | 2,600 | - | -1.46% |
| 10/16 | 1,209 | 1,210 | 1,205 | 1,205 | +0.33% | 2,400 | - | -2.03% |
| 10/15 | 1,205 | 1,209 | 1,201 | 1,201 | -0.5% | 5,700 | - | -2.44% |
| 10/14 | 1,205 | 1,208 | 1,205 | 1,207 | -0.25% | 3,900 | - | -2.11% |
| 10/13 | 1,205 | 1,211 | 1,204 | 1,210 | +0.5% | 4,600 | - | -2.02% |
| 10/09 | 1,204 | 1,212 | 1,204 | 1,204 | 0% | 5,100 | - | -2.59% |
| 10/08 | 1,208 | 1,210 | 1,203 | 1,204 | -0.58% | 6,200 | - | -2.75% |
| 10/07 | 1,217 | 1,218 | 1,211 | 1,211 | -0.33% | 3,900 | - | -2.26% |
| 10/06 | 1,216 | 1,225 | 1,211 | 1,215 | -0.08% | 7,300 | - | -2.1% |
| 10/05 | 1,221 | 1,230 | 1,210 | 1,216 | -0.41% | 8,600 | - | -2.09% |
| 10/02 | 1,231 | 1,231 | 1,220 | 1,221 | -0.65% | 7,100 | - | -1.77% |
| 10/01 | 1,234 | 1,234 | 1,224 | 1,229 | -0.41% | 6,600 | - | -1.29% |
| 09/30 | 1,236 | 1,241 | 1,230 | 1,234 | -0.08% | 7,000 | - | -0.96% |
| 09/29 | 1,226 | 1,240 | 1,226 | 1,235 | -1.44% | 5,900 | - | -0.96% |
| 09/28 | 1,250 | 1,255 | 1,250 | 1,253 | +0.32% | 4,800 | - | +0.48% |
| 09/25 | 1,247 | 1,249 | 1,245 | 1,249 | +0.16% | 2,100 | - | +0.16% |
| 09/24 | 1,246 | 1,247 | 1,244 | 1,247 | 0% | 2,700 | - | +0.08% |
| 09/18 | 1,258 | 1,258 | 1,240 | 1,247 | -0.4% | 7,000 | - | 0% |
| 09/17 | 1,249 | 1,260 | 1,249 | 1,252 | +0.24% | 3,600 | - | +0.4% |
| 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 | （IR情報）11:00 ワンタイムパスワード機能を搭載した 集合住宅向け共用部リーダー 「TENKEY READER PRO」を発売 |
| 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% |
| 06/01 | （IR情報）16:00 2026年3月期決算説明資料 |
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。
