| 2026 |
| 06/04 | 1,205 | 1,209 | 1,199 | 1,199 | 0% | 2,700 | 122億2980万 | -1.96% |
| 06/03 | 1,194 | 1,207 | 1,194 | 1,199 | +0.59% | 3,100 | 122億2980万 | -1.96% |
| 06/02 | 1,230 | 1,230 | 1,192 | 1,192 | -3.25% | 12,500 | 121億5840万 | -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 | 125億6640万 | +0.57% |
| 05/29 | 1,227 | 1,238 | 1,225 | 1,225 | -0.97% | 2,600 | 124億9500万 | -0.08% |
| 05/28 | 1,238 | 1,246 | 1,227 | 1,237 | -0.08% | 3,300 | 126億1740万 | +0.81% |
| 05/27 | 1,251 | 1,260 | 1,222 | 1,238 | -0.64% | 20,300 | 126億2760万 | +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 | 127億920万 | +1.55% |
| 05/25 | 1,236 | 1,250 | 1,235 | 1,235 | 0% | 2,600 | 125億9700万 | +0.73% |
| 05/22 | 1,230 | 1,236 | 1,220 | 1,235 | +0.82% | 7,100 | 125億9700万 | +0.73% |
| 05/21 | 1,230 | 1,235 | 1,218 | 1,225 | 0% | 2,400 | 124億9500万 | -0.16% |
| 05/20 | 1,226 | 1,232 | 1,225 | 1,225 | +0.16% | 2,600 | 124億9500万 | -0.16% |
| 05/19 | 1,229 | 1,234 | 1,220 | 1,223 | +0.91% | 1,500 | 124億7460万 | -0.41% |
| 05/18 | 1,249 | 1,249 | 1,205 | 1,212 | -3.04% | 12,200 | 123億6240万 | -1.3% |
| 05/15 | 1,246 | 1,250 | 1,221 | 1,250 | -0.64% | 3,900 | 127億5000万 | +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 | 128億3160万 | +2.44% |
| 05/13 | 1,214 | 1,220 | 1,214 | 1,215 | -0.16% | 400 | 123億9300万 | -0.9% |
| 05/12 | 1,230 | 1,230 | 1,210 | 1,217 | -0.57% | 6,500 | 124億1340万 | -0.81% |
| 05/11 | 1,220 | 1,224 | 1,220 | 1,224 | +1.07% | 3,100 | 124億8480万 | -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 | 123億5220万 | -1.38% |
| 05/07 | 1,208 | 1,228 | 1,208 | 1,220 | +1.41% | 6,700 | 124億4400万 | -0.81% |
| 05/01 | 1,210 | 1,216 | 1,194 | 1,203 | -0.99% | 11,700 | 122億7060万 | -2.59% |
| 04/30 | 1,222 | 1,229 | 1,215 | 1,215 | -0.16% | 5,300 | 123億9300万 | -2.17% |
| 04/28 | 1,211 | 1,225 | 1,210 | 1,217 | -0.49% | 1,600 | 124億1340万 | -2.41% |
| 04/27 | 1,209 | 1,223 | 1,207 | 1,223 | +1.33% | 2,800 | 124億7460万 | -2.32% |
| 04/24 | 1,223 | 1,223 | 1,207 | 1,207 | 0% | 2,800 | 123億1140万 | -3.98% |
| 04/23 | 1,222 | 1,229 | 1,207 | 1,207 | -1.31% | 8,900 | 123億1140万 | -4.43% |
| 04/22 | 1,250 | 1,250 | 1,223 | 1,223 | -2.16% | 9,000 | 124億7460万 | -3.62% |
| 04/21 | 1,238 | 1,250 | 1,238 | 1,250 | +0.16% | 4,200 | 127億5000万 | -1.96% |
| 04/20 | 1,249 | 1,255 | 1,237 | 1,248 | +0.73% | 6,500 | 127億2960万 | -2.5% |
| 04/17 | 1,239 | 1,240 | 1,239 | 1,239 | +0.08% | 600 | 126億3780万 | -3.5% |
| 04/16 | 1,236 | 1,249 | 1,233 | 1,238 | +0.24% | 7,300 | 126億2760万 | -4.03% |
| 04/15 | 1,245 | 1,247 | 1,231 | 1,235 | -0.48% | 3,400 | 125億9700万 | -4.71% |
| 04/14 | 1,248 | 1,256 | 1,241 | 1,241 | -0.08% | 6,300 | 126億5820万 | -4.69% |
| 04/13 | 1,249 | 1,249 | 1,240 | 1,242 | +0.24% | 2,900 | 126億6840万 | -4.97% |
| 04/10 | 1,239 | 1,244 | 1,234 | 1,239 | 0% | 3,400 | 126億3780万 | -5.64% |
| 04/09 | 1,237 | 1,244 | 1,230 | 1,239 | +0.16% | 1,900 | 126億3780万 | -6.07% |
| 04/08 | 1,234 | 1,240 | 1,230 | 1,237 | +0.73% | 8,100 | 126億1740万 | -6.57% |
| 04/07 | 1,221 | 1,228 | 1,220 | 1,228 | +0.66% | 3,800 | 125億2560万 | -7.67% |
| 04/06 | 1,221 | 1,225 | 1,220 | 1,220 | 0% | 6,000 | 124億4400万 | -8.68% |
| 04/03 | 1,225 | 1,237 | 1,220 | 1,220 | -0.25% | 8,100 | 124億4400万 | -9.16% |
| 04/02 | 1,232 | 1,236 | 1,223 | 1,223 | -0.73% | 12,300 | 124億7460万 | -9.27% |
| 04/01 | （IR情報）11:30 役員の異動および人事異動に関するお知らせ |
| 04/01 | 1,243 | 1,249 | 1,223 | 1,232 | -0.88% | 10,400 | 125億6640万 | -8.94% |
| 03/31 | 1,241 | 1,251 | 1,241 | 1,243 | -0.64% | 11,200 | 126億7860万 | -8.4% |
| 03/30 | 1,237 | 1,266 | 1,205 | 1,251 | -7.81% | 20,400 | 127億6020万 | -8.01% |
| 03/27 | 1,368 | 1,369 | 1,355 | 1,357 | -0.59% | 12,000 | 138億4140万 | -0.37% |
| 03/26 | 1,363 | 1,365 | 1,352 | 1,365 | +0.15% | 7,300 | 139億2300万 | +0.44% |
| 03/25 | 1,361 | 1,369 | 1,350 | 1,363 | +2.1% | 12,800 | 139億260万 | +0.52% |
| 03/24 | 1,335 | 1,365 | 1,335 | 1,335 | +0.07% | 4,300 | 136億1700万 | -1.26% |
| 03/23 | 1,360 | 1,362 | 1,334 | 1,334 | -2.06% | 11,400 | 136億680万 | -1.19% |
| 03/19 | 1,371 | 1,374 | 1,361 | 1,362 | -0.51% | 6,500 | 138億9240万 | +1.04% |
| 03/18 | 1,367 | 1,375 | 1,366 | 1,369 | 0% | 3,800 | 139億6380万 | +1.78% |
| 03/17 | 1,370 | 1,380 | 1,362 | 1,369 | 0% | 5,100 | 139億6380万 | +2.01% |
| 03/16 | 1,356 | 1,384 | 1,356 | 1,369 | +0.96% | 4,400 | 139億6380万 | +2.32% |
| 03/13 | 1,367 | 1,389 | 1,355 | 1,356 | -1.17% | 9,900 | 138億3120万 | +1.65% |
| 03/12 | 1,386 | 1,391 | 1,367 | 1,372 | -1.37% | 9,000 | 139億9440万 | +3.16% |
| 03/11 | 1,397 | 1,402 | 1,390 | 1,391 | -0.07% | 3,900 | 141億8820万 | +4.9% |
| 03/10 | 1,397 | 1,398 | 1,382 | 1,392 | +1.09% | 6,000 | 141億9840万 | +5.37% |
| 03/09 | 1,352 | 1,379 | 1,347 | 1,377 | -0.58% | 13,000 | 140億4540万 | +4.64% |
| 03/06 | 1,394 | 1,399 | 1,382 | 1,385 | -0.79% | 7,000 | 141億2700万 | +5.48% |
| 03/05 | 1,370 | 1,404 | 1,370 | 1,396 | +3.79% | 13,100 | 142億3920万 | +6.73% |
| 03/04 | 1,368 | 1,368 | 1,333 | 1,345 | -3.17% | 27,500 | 137億1900万 | +3.14% |
| 03/03 | 1,400 | 1,404 | 1,378 | 1,389 | -0.57% | 14,400 | 141億6780万 | +6.76% |
| 03/02 | （IR情報）10:00 役員の異動および人事異動に関するお知らせ |
| 03/02 | 1,378 | 1,405 | 1,368 | 1,397 | +1.23% | 22,300 | 142億4940万 | +7.71% |
| 02/27 | （IR情報）11:00 2026年3月期第3四半期決算説明 |
| 02/27 | 1,351 | 1,380 | 1,351 | 1,380 | +2.22% | 13,800 | 140億7600万 | +6.81% |
| 02/26 | 1,350 | 1,355 | 1,340 | 1,350 | +0.6% | 9,200 | 137億7000万 | +4.81% |
| 02/25 | 1,344 | 1,348 | 1,342 | 1,342 | +0.15% | 6,900 | 136億8840万 | +4.52% |
| 02/24 | 1,320 | 1,341 | 1,316 | 1,340 | +2.76% | 18,500 | 136億6800万 | +4.61% |
| 02/20 | 1,303 | 1,304 | 1,301 | 1,304 | +0.08% | 3,300 | 133億80万 | +2.11% |
| 02/19 | 1,290 | 1,303 | 1,290 | 1,303 | +1.4% | 10,800 | 132億9060万 | +2.28% |
| 02/18 | 1,286 | 1,295 | 1,285 | 1,285 | -0.08% | 3,300 | 131億700万 | +1.02% |
| 02/17 | 1,291 | 1,296 | 1,285 | 1,286 | +0.78% | 4,900 | 131億1720万 | +1.26% |
| 02/16 | 1,290 | 1,298 | 1,269 | 1,276 | -0.31% | 12,700 | 130億1520万 | +0.55% |
| 02/13 | 1,287 | 1,299 | 1,280 | 1,280 | -0.85% | 13,100 | 130億5600万 | +1.03% |
| 02/12 | （IR情報）15:30 営業外収益(為替差益)の計上に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,290 | 1,291 | 1,280 | 1,291 | +0.16% | 9,000 | 131億6820万 | +1.97% |
| 02/10 | 1,287 | 1,289 | 1,263 | 1,289 | +0.62% | 7,600 | 131億4780万 | +2.06% |
| 02/09 | 1,273 | 1,281 | 1,268 | 1,281 | +0.71% | 4,600 | 130億6620万 | +1.67% |
| 02/06 | 1,267 | 1,272 | 1,260 | 1,272 | +0.39% | 2,900 | 129億7440万 | +1.19% |
| 02/05 | 1,261 | 1,270 | 1,261 | 1,267 | +0.32% | 2,400 | 129億2340万 | +1.04% |
| 02/04 | 1,266 | 1,277 | 1,262 | 1,263 | -0.16% | 5,000 | 128億8260万 | +0.96% |
| 02/03 | 1,282 | 1,283 | 1,265 | 1,265 | -0.39% | 6,200 | 129億300万 | +1.36% |
| 02/02 | 1,284 | 1,287 | 1,270 | 1,270 | -0.7% | 5,200 | 129億5400万 | +2.01% |
| 01/30 | 1,283 | 1,289 | 1,279 | 1,279 | -0.31% | 3,400 | 130億4580万 | +3.06% |
| 01/29 | 1,280 | 1,283 | 1,276 | 1,283 | +0.63% | 7,100 | 130億8660万 | +3.8% |
| 01/28 | 1,280 | 1,285 | 1,275 | 1,275 | -0.7% | 3,800 | 130億500万 | +3.66% |
| 01/27 | 1,286 | 1,286 | 1,270 | 1,284 | +0.55% | 6,800 | 130億9680万 | +4.82% |
| 01/26 | 1,290 | 1,291 | 1,277 | 1,277 | -1.01% | 5,000 | 130億2540万 | +4.67% |
| 01/23 | 1,271 | 1,290 | 1,268 | 1,290 | +1.18% | 11,600 | 131億5800万 | +6.17% |
| 01/22 | 1,268 | 1,275 | 1,262 | 1,275 | +1.03% | 8,900 | 130億500万 | +5.46% |
| 01/21 | 1,253 | 1,268 | 1,252 | 1,262 | -0.16% | 9,000 | 128億7240万 | +4.73% |
| 01/20 | 1,255 | 1,273 | 1,251 | 1,264 | +0.72% | 10,900 | 128億9280万 | +5.25% |
| 01/19 | 1,247 | 1,255 | 1,244 | 1,255 | +0.72% | 10,700 | 128億100万 | +4.93% |
| 01/16 | 1,245 | 1,246 | 1,241 | 1,246 | +0.32% | 4,500 | 127億920万 | +4.53% |
| 01/15 | 1,241 | 1,245 | 1,240 | 1,242 | +0.08% | 2,800 | 126億6840万 | +4.46% |
| 01/14 | 1,242 | 1,243 | 1,235 | 1,241 | -0.16% | 5,900 | 126億5820万 | +4.73% |
| 01/13 | 1,247 | 1,248 | 1,243 | 1,243 | -0.24% | 6,100 | 126億7860万 | +5.16% |
| 01/09 | 1,245 | 1,247 | 1,242 | 1,246 | -0.08% | 5,100 | 127億920万 | +5.68% |
| 01/08 | 1,234 | 1,247 | 1,233 | 1,247 | +0.65% | 8,100 | 127億1940万 | +6.04% |
| 01/07 | 1,227 | 1,239 | 1,205 | 1,239 | +0.9% | 15,200 | 126億3780万 | +5.63% |
| 01/06 | 1,208 | 1,228 | 1,206 | 1,228 | +1.91% | 20,000 | 125億2560万 | +4.96% |
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。
