| 2026 |
| 03/06 | 1,455 | 1,473 | 1,430 | 1,473 | -0.07% | 1,200 | 128億8198万 | +3.15% |
| 03/05 | 1,466 | 1,477 | 1,414 | 1,474 | +4.84% | 4,100 | 128億9073万 | +3.58% |
| 03/04 | 1,410 | 1,441 | 1,400 | 1,406 | -4.03% | 8,000 | 122億9604万 | -0.92% |
| 03/03 | 1,489 | 1,489 | 1,465 | 1,465 | -1.61% | 2,400 | 128億1202万 | +3.31% |
| 03/02 | 1,468 | 1,494 | 1,459 | 1,489 | +1.43% | 5,300 | 130億2191万 | +5.23% |
| 02/27 | 1,468 | 1,468 | 1,432 | 1,468 | 0% | 4,100 | 128億3825万 | +4.04% |
| 02/26 | 1,445 | 1,468 | 1,444 | 1,468 | +1.66% | 1,900 | 128億3825万 | +4.34% |
| 02/25 | 1,458 | 1,458 | 1,435 | 1,444 | -0.96% | 2,500 | 126億2836万 | +2.92% |
| 02/24 | 1,476 | 1,476 | 1,432 | 1,458 | -0.82% | 5,000 | 127億5080万 | +4.14% |
| 02/20 | 1,495 | 1,495 | 1,454 | 1,470 | -1.87% | 5,400 | 128億5574万 | +5.3% |
| 02/19 | 1,446 | 1,498 | 1,444 | 1,498 | +4.03% | 19,100 | 131億62万 | +7.61% |
| 02/18 | 1,452 | 1,452 | 1,433 | 1,440 | -0.83% | 2,600 | 125億9338万 | +3.9% |
| 02/17 | 1,451 | 1,453 | 1,440 | 1,452 | +1.47% | 4,400 | 126億9833万 | +4.99% |
| 02/16 | 1,419 | 1,443 | 1,407 | 1,431 | +2.21% | 6,400 | 125億1467万 | +3.7% |
| 02/13 | 1,413 | 1,418 | 1,400 | 1,400 | -0.57% | 9,300 | 122億4357万 | +1.74% |
| 02/12 | 1,405 | 1,408 | 1,389 | 1,408 | +0.21% | 8,600 | 123億1353万 | +2.47% |
| 02/10 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,394 | 1,405 | 1,394 | 1,405 | +0.86% | 9,300 | 122億8729万 | +2.41% |
| 02/09 | 1,400 | 1,400 | 1,373 | 1,393 | +1.31% | 6,900 | 121億8235万 | +1.75% |
| 02/06 | 1,374 | 1,381 | 1,374 | 1,375 | +0.07% | 2,000 | 120億2493万 | +0.66% |
| 02/05 | 1,377 | 1,378 | 1,374 | 1,374 | -0.07% | 1,100 | 120億1619万 | +0.73% |
| 02/04 | 1,381 | 1,381 | 1,371 | 1,375 | -0.36% | 900 | 120億2493万 | +0.95% |
| 02/03 | 1,390 | 1,390 | 1,379 | 1,380 | +0.07% | 600 | 120億6866万 | +1.47% |
| 02/02 | 1,380 | 1,385 | 1,379 | 1,379 | 0% | 3,100 | 120億5991万 | +1.62% |
| 01/30 | 1,392 | 1,392 | 1,365 | 1,379 | -1.5% | 1,900 | 120億5991万 | +1.85% |
| 01/29 | 1,358 | 1,400 | 1,348 | 1,400 | +3.24% | 1,800 | 122億4357万 | +3.55% |
| 01/28 | 1,378 | 1,378 | 1,354 | 1,356 | -1.09% | 2,300 | 118億5877万 | +0.52% |
| 01/27 | 1,369 | 1,382 | 1,369 | 1,371 | +0.15% | 1,700 | 119億8995万 | +1.78% |
| 01/26 | 1,380 | 1,381 | 1,367 | 1,369 | -1.51% | 2,700 | 119億7246万 | +1.71% |
| 01/23 | 1,392 | 1,400 | 1,379 | 1,390 | -0.22% | 4,000 | 121億5611万 | +3.5% |
| 01/22 | 1,382 | 1,400 | 1,372 | 1,393 | +1.68% | 10,100 | 121億8235万 | +3.96% |
| 01/21 | 1,352 | 1,388 | 1,350 | 1,370 | +0.66% | 5,400 | 119億8120万 | +2.54% |
| 01/20 | 1,371 | 1,371 | 1,358 | 1,361 | -0.87% | 4,600 | 119億250万 | +2.02% |
| 01/19 | 1,375 | 1,375 | 1,364 | 1,373 | +1.25% | 3,700 | 120億744万 | +3.08% |
| 01/16 | 1,361 | 1,361 | 1,346 | 1,356 | -0.29% | 1,900 | 118億5877万 | +2.11% |
| 01/15 | 1,370 | 1,370 | 1,351 | 1,360 | -0.87% | 3,400 | 118億9375万 | +2.64% |
| 01/14 | 1,370 | 1,384 | 1,370 | 1,372 | +0.66% | 2,000 | 119億9869万 | +3.78% |
| 01/13 | 1,361 | 1,373 | 1,360 | 1,363 | +0.29% | 2,800 | 119億1999万 | +3.41% |
| 01/09 | 1,354 | 1,359 | 1,341 | 1,359 | +1.42% | 1,900 | 118億8500万 | +3.42% |
| 01/08 | 1,351 | 1,351 | 1,340 | 1,340 | -0.81% | 2,100 | 117億1884万 | +2.37% |
| 01/07 | 1,356 | 1,357 | 1,351 | 1,351 | 0% | 2,000 | 118億1504万 | +3.45% |
| 01/06 | 1,340 | 1,365 | 1,337 | 1,351 | +1.05% | 4,500 | 118億1504万 | +3.76% |
| 01/05 | 1,330 | 1,362 | 1,329 | 1,337 | +1.13% | 13,300 | 116億9261万 | +3% |
| 2025 |
| 12/30 | 1,315 | 1,323 | 1,315 | 1,322 | -0.08% | 2,100 | 115億6142万 | +2.08% |
| 12/29 | 1,322 | 1,323 | 1,315 | 1,323 | +0.08% | 6,500 | 115億7017万 | +2.4% |
| 12/26 | 1,318 | 1,322 | 1,318 | 1,322 | +0.53% | 1,900 | 115億6142万 | +2.56% |
| 12/25 | 1,314 | 1,315 | 1,313 | 1,315 | +0.08% | 4,700 | 115億21万 | +2.33% |
| 12/24 | 1,312 | 1,314 | 1,312 | 1,314 | 0% | 1,400 | 114億9146万 | +2.5% |
| 12/23 | 1,313 | 1,322 | 1,312 | 1,314 | +0.23% | 1,700 | 114億9146万 | +2.66% |
| 12/22 | 1,322 | 1,322 | 1,306 | 1,311 | -0.83% | 1,800 | 114億6522万 | +2.58% |
| 12/19 | 1,328 | 1,328 | 1,315 | 1,322 | -0.45% | 1,100 | 115億6142万 | +3.69% |
| 12/18 | 1,330 | 1,330 | 1,282 | 1,328 | 0% | 5,600 | 116億1390万 | +4.4% |
| 12/17 | （IR情報）14:30 甲府精鋲株式会社の株式取得に伴う子会社及び孫会社の異動に関するお知らせ |
| 12/17 | 1,302 | 1,328 | 1,302 | 1,328 | +2% | 2,900 | 116億1390万 | +4.65% |
| 12/16 | 1,305 | 1,310 | 1,275 | 1,302 | -0.38% | 9,300 | 113億8652万 | +2.92% |
| 12/15 | 1,295 | 1,332 | 1,295 | 1,307 | -0.08% | 3,200 | 114億3024万 | +3.57% |
| 12/12 | 1,304 | 1,312 | 1,302 | 1,308 | +0.23% | 4,400 | 114億3899万 | +3.89% |
| 12/11 | 1,290 | 1,310 | 1,286 | 1,305 | -0.84% | 5,200 | 114億1275万 | +3.98% |
| 12/10 | 1,272 | 1,348 | 1,272 | 1,316 | +3.46% | 9,100 | 115億895万 | +5.11% |
| 12/09 | 1,280 | 1,280 | 1,272 | 1,272 | -0.63% | 200 | 111億2415万 | +1.92% |
| 12/08 | 1,285 | 1,285 | 1,270 | 1,280 | -0.39% | 1,300 | 111億9412万 | +2.65% |
| 12/05 | 1,278 | 1,291 | 1,275 | 1,285 | +0.55% | 3,200 | 112億3784万 | +3.21% |
| 12/04 | 1,256 | 1,285 | 1,250 | 1,278 | +2% | 6,200 | 111億7663万 | +2.73% |
| 12/03 | 1,253 | 1,254 | 1,251 | 1,253 | 0% | 5,500 | 109億5799万 | +0.89% |
| 12/02 | 1,253 | 1,254 | 1,252 | 1,253 | 0% | 1,900 | 109億5799万 | +0.89% |
| 12/01 | 1,254 | 1,254 | 1,250 | 1,253 | -0.24% | 3,200 | 109億5799万 | +0.97% |
| 11/28 | （IR情報）17:15 2026年3月期第2四半期決算説明会資料 |
| 11/28 | 1,252 | 1,256 | 1,246 | 1,256 | +0.32% | 1,900 | 109億8423万 | +1.21% |
| 11/27 | 1,257 | 1,260 | 1,246 | 1,252 | -0.24% | 3,600 | 109億4925万 | +0.97% |
| 11/26 | 1,248 | 1,255 | 1,243 | 1,255 | +0.8% | 3,600 | 109億7548万 | +1.21% |
| 11/25 | 1,245 | 1,249 | 1,245 | 1,245 | +0.24% | 2,900 | 108億8803万 | +0.48% |
| 11/21 | 1,241 | 1,245 | 1,239 | 1,242 | +0.08% | 2,800 | 108億6179万 | +0.24% |
| 11/20 | 1,242 | 1,243 | 1,240 | 1,241 | -0.08% | 2,500 | 108億5305万 | +0.16% |
| 11/19 | 1,250 | 1,250 | 1,242 | 1,242 | -1.19% | 1,700 | 108億6179万 | +0.24% |
| 11/18 | 1,251 | 1,257 | 1,251 | 1,257 | +0.4% | 1,900 | 109億9297万 | +1.45% |
| 11/17 | 1,258 | 1,258 | 1,234 | 1,252 | -0.16% | 4,300 | 109億4925万 | +1.05% |
| 11/14 | 1,238 | 1,254 | 1,238 | 1,254 | +0.8% | 1,600 | 109億6674万 | +1.21% |
| 11/13 | 1,248 | 1,249 | 1,235 | 1,244 | +0.65% | 5,500 | 108億7928万 | +0.4% |
| 11/12 | 1,236 | 1,238 | 1,234 | 1,236 | 0% | 700 | 108億932万 | -0.32% |
| 11/11 | 1,231 | 1,236 | 1,228 | 1,236 | +0.41% | 2,300 | 108億932万 | -0.4% |
| 11/10 | 1,240 | 1,245 | 1,227 | 1,231 | +0.08% | 9,200 | 107億6559万 | -0.89% |
| 11/07 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕 |
| 11/07 | 1,243 | 1,252 | 1,221 | 1,230 | +1.4% | 6,000 | 107億5685万 | -1.13% |
| 11/06 | 1,220 | 1,229 | 1,210 | 1,213 | -0.49% | 6,500 | 106億817万 | -2.57% |
| 11/05 | 1,230 | 1,234 | 1,219 | 1,219 | -0.89% | 5,200 | 106億6065万 | -2.32% |
| 11/04 | 1,240 | 1,240 | 1,227 | 1,230 | -0.57% | 5,100 | 107億5685万 | -1.68% |
| 10/31 | 1,236 | 1,249 | 1,234 | 1,237 | -0.08% | 3,100 | 108億1806万 | -1.36% |
| 10/30 | 1,241 | 1,241 | 1,238 | 1,238 | -0.24% | 3,000 | 108億2681万 | -1.51% |
| 10/29 | 1,242 | 1,245 | 1,241 | 1,241 | -0.24% | 2,400 | 108億5305万 | -1.43% |
| 10/28 | 1,247 | 1,251 | 1,236 | 1,244 | -0.08% | 9,400 | 108億7928万 | -1.35% |
| 10/27 | 1,245 | 1,250 | 1,244 | 1,245 | +0.32% | 5,100 | 108億8803万 | -1.35% |
| 10/24 | 1,237 | 1,249 | 1,237 | 1,241 | +0.08% | 1,500 | 108億5305万 | -1.74% |
| 10/23 | 1,240 | 1,243 | 1,239 | 1,240 | 0% | 2,100 | 108億4430万 | -1.98% |
| 10/22 | 1,236 | 1,241 | 1,235 | 1,240 | +0.24% | 3,400 | 108億4430万 | -2.05% |
| 10/21 | 1,248 | 1,249 | 1,236 | 1,237 | -0.4% | 2,600 | 108億1806万 | -2.44% |
| 10/20 | 1,245 | 1,250 | 1,242 | 1,242 | +0.16% | 3,200 | 108億6179万 | -2.2% |
| 10/17 | 1,241 | 1,243 | 1,240 | 1,240 | -0.24% | 600 | 108億4430万 | -2.44% |
| 10/16 | 1,238 | 1,263 | 1,238 | 1,243 | +0.4% | 600 | 108億7054万 | -2.28% |
| 10/15 | 1,240 | 1,258 | 1,235 | 1,238 | -0.24% | 4,100 | 108億2681万 | -2.83% |
| 10/14 | 1,241 | 1,271 | 1,236 | 1,241 | -0.96% | 2,000 | 108億5305万 | -2.67% |
| 10/10 | 1,255 | 1,260 | 1,252 | 1,253 | 0% | 4,500 | 109億5799万 | -1.8% |
| 10/09 | 1,264 | 1,264 | 1,251 | 1,253 | -1.49% | 5,500 | 109億5799万 | -1.88% |
| 10/08 | 1,288 | 1,288 | 1,262 | 1,272 | +0.95% | 600 | 111億2415万 | -0.47% |
| 10/07 | 1,263 | 1,269 | 1,259 | 1,260 | -0.63% | 2,400 | 110億1921万 | -1.41% |
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。
