| 2025 |
| 04/22 | 8,000 | 8,000 | 7,640 | 7,680 | -2.78% | 29,300 | 463億1347万 | +7.53% |
| 04/21 | 7,880 | 7,910 | 7,780 | 7,900 | -0.25% | 27,900 | 476億4016万 | +11.19% |
| 04/18 | 7,750 | 7,920 | 7,700 | 7,920 | +2.72% | 25,600 | 477億6076万 | +12.12% |
| 04/17 | 7,670 | 7,780 | 7,600 | 7,710 | +0.52% | 19,000 | 464億9438万 | +9.83% |
| 04/16 | 7,780 | 7,900 | 7,570 | 7,670 | -1.16% | 20,100 | 462億5316万 | +9.7% |
| 04/15 | 15:30 米国関税政策による当社グループ事業及び業績への影響に関するお知らせ |
| 04/15 | 7,790 | 7,850 | 7,610 | 7,760 | -0.13% | 21,100 | 467億9590万 | +11.56% |
| 04/14 | 7,550 | 7,820 | 7,550 | 7,770 | +2.24% | 35,800 | 468億5620万 | +12.45% |
| 04/11 | 7,120 | 7,660 | 7,120 | 7,600 | +4.54% | 51,100 | 458億3104万 | +10.82% |
| 04/10 | 7,160 | 7,290 | 7,060 | 7,270 | +6.6% | 48,300 | 438億4100万 | +6.66% |
| 04/09 | 6,900 | 6,930 | 6,680 | 6,820 | -1.16% | 16,200 | 411億2732万 | +0.4% |
| 04/08 | 6,690 | 6,900 | 6,590 | 6,900 | +9.52% | 44,600 | 416億976万 | +1.72% |
| 04/07 | 6,490 | 6,710 | 6,250 | 6,300 | -7.62% | 51,000 | 379億9152万 | -7% |
| 04/04 | 6,840 | 7,000 | 6,730 | 6,820 | -2.15% | 30,500 | 411億2732万 | +0.47% |
| 04/03 | 6,950 | 7,060 | 6,890 | 6,970 | -2.52% | 20,800 | 420億3188万 | +2.77% |
| 04/02 | 7,300 | 7,330 | 6,930 | 7,150 | -2.05% | 29,500 | 431億1736万 | +5.61% |
| 04/01 | 7,070 | 7,440 | 6,980 | 7,300 | +5.19% | 50,400 | 440億2192万 | +8.1% |
| 03/31 | 6,890 | 7,080 | 6,750 | 6,940 | +1.31% | 39,300 | 418億5097万 | +3.07% |
| 03/28 | 6,960 | 7,100 | 6,800 | 6,850 | -0.15% | 18,000 | 413億824万 | +1.74% |
| 03/27 | 6,940 | 7,070 | 6,730 | 6,860 | -1.15% | 29,600 | 413億6854万 | +1.74% |
| 03/26 | 6,740 | 6,940 | 6,700 | 6,940 | +4.2% | 22,900 | 418億5097万 | +2.56% |
| 03/25 | 6,640 | 6,730 | 6,600 | 6,660 | +0.15% | 21,400 | 401億6246万 | -1.55% |
| 03/24 | 6,720 | 6,730 | 6,650 | 6,650 | +0.45% | 7,500 | 401億216万 | -2.05% |
| 03/21 | 6,710 | 6,720 | 6,620 | 6,620 | -1.49% | 13,700 | 399億2124万 | -2.9% |
| 03/19 | 6,710 | 6,810 | 6,710 | 6,720 | -0.74% | 8,100 | 405億2428万 | -1.93% |
| 03/18 | 6,750 | 6,780 | 6,690 | 6,770 | +0.3% | 17,300 | 408億2580万 | -1.68% |
| 03/17 | 6,980 | 6,980 | 6,700 | 6,750 | -1.89% | 19,700 | 407億520万 | -2.48% |
| 03/14 | 6,840 | 6,920 | 6,820 | 6,880 | +0.73% | 11,100 | 414億8915万 | -1.11% |
| 03/13 | 7,000 | 7,090 | 6,750 | 6,830 | -2.43% | 31,200 | 411億8763万 | -2.01% |
| 03/12 | 6,670 | 7,190 | 6,670 | 7,000 | +3.55% | 75,400 | 422億1280万 | +0.47% |
| 03/11 | 6,600 | 6,900 | 6,570 | 6,760 | +2.27% | 54,900 | 407億6550万 | -2.9% |
| 03/10 | 6,480 | 6,750 | 6,480 | 6,610 | +2.01% | 36,000 | 398億6094万 | -4.95% |
| 03/07 | 6,480 | 6,530 | 6,400 | 6,480 | -0.92% | 20,300 | 390億7699万 | -6.95% |
| 03/06 | 6,750 | 6,750 | 6,530 | 6,540 | -2.39% | 21,800 | 394億3881万 | -6.24% |
| 03/05 | 6,630 | 6,780 | 6,520 | 6,700 | +1.82% | 26,500 | 404億368万 | -4.09% |
| 03/04 | 6,580 | 6,660 | 6,490 | 6,580 | -1.2% | 31,500 | 396億8003万 | -5.83% |
| 03/03 | 6,760 | 6,800 | 6,610 | 6,660 | 0% | 20,000 | 401億6246万 | -4.87% |
| 02/28 | 6,580 | 6,720 | 6,550 | 6,660 | -0.3% | 31,100 | 401億6246万 | -5.01% |
| 02/27 | 6,700 | 6,770 | 6,660 | 6,680 | +0.15% | 22,300 | 402億8307万 | -4.9% |
| 02/26 | 6,720 | 6,740 | 6,530 | 6,670 | -0.74% | 50,300 | 402億2276万 | -5.16% |
| 02/25 | 6,700 | 6,820 | 6,530 | 6,720 | -1.18% | 40,900 | 405億2428万 | -4.63% |
| 02/21 | 6,960 | 7,060 | 6,750 | 6,800 | -2.02% | 45,400 | 410億672万 | -3.67% |
| 02/20 | 7,100 | 7,190 | 6,930 | 6,940 | -2.12% | 31,900 | 418億2599万 | -1.74% |
| 02/19 | 7,310 | 7,310 | 7,040 | 7,090 | -4.96% | 32,200 | 427億3001万 | +0.28% |
| 02/18 | 7,050 | 7,550 | 7,050 | 7,460 | +8.12% | 46,900 | 449億5992万 | +5.58% |
| 02/17 | 7,230 | 7,270 | 6,900 | 6,900 | -4.83% | 28,400 | 415億8492万 | -2.25% |
| 02/14 | 7,460 | 7,460 | 7,240 | 7,250 | -1.63% | 11,300 | 436億9430万 | +2.53% |
| 02/13 | 7,450 | 7,630 | 7,340 | 7,370 | -1.47% | 18,700 | 444億1751万 | +4.23% |
| 02/12 | 7,580 | 7,580 | 7,410 | 7,480 | -1.32% | 17,400 | 450億8046万 | +6.05% |
| 02/10 | 7,680 | 7,680 | 7,470 | 7,580 | -0.92% | 18,700 | 456億8314万 | +7.81% |
| 02/07 | 7,620 | 7,820 | 7,430 | 7,650 | +0.26% | 58,800 | 461億502万 | +9.21% |
| 02/06 | 7,360 | 7,740 | 7,330 | 7,630 | +5.83% | 72,900 | 459億8448万 | +9.31% |
| 02/05 | 6,820 | 7,240 | 6,770 | 7,210 | +6.66% | 52,400 | 434億5322万 | +3.79% |
| 02/04 | 6,970 | 7,210 | 6,760 | 6,760 | -1.74% | 61,200 | 407億4116万 | -2.48% |
| 02/03 | 6,820 | 7,040 | 6,540 | 6,880 | +4.88% | 110,500 | 414億6438万 | -0.75% |
| 01/31 | 15:30 2025年9月期第1四半期決算説明資料 |
| 01/31 | 15:30 2025年9月期第1四半期決算短信[日本基準](連結) |
| 01/31 | 6,840 | 6,850 | 6,470 | 6,560 | -4.09% | 94,700 | 395億3580万 | -5.39% |
| 01/30 | 6,670 | 6,840 | 6,630 | 6,840 | +1.03% | 27,900 | 412億2331万 | -1.55% |
| 01/29 | 6,830 | 6,920 | 6,720 | 6,770 | -0.73% | 23,200 | 408億143万 | -2.48% |
| 01/28 | 6,680 | 6,820 | 6,500 | 6,820 | +1.49% | 37,000 | 411億277万 | -1.79% |
| 01/27 | 7,020 | 7,030 | 6,710 | 6,720 | -2.89% | 55,000 | 405億9万 | -3.3% |
| 01/24 | 6,910 | 7,030 | 6,880 | 6,920 | +0.14% | 18,600 | 417億545万 | -0.66% |
| 01/23 | 7,030 | 7,030 | 6,870 | 6,910 | -1.14% | 8,400 | 416億4518万 | -0.92% |
| 01/22 | 6,980 | 7,110 | 6,970 | 6,990 | +1.16% | 15,000 | 421億2733万 | -0.09% |
| 01/21 | 7,010 | 7,020 | 6,900 | 6,910 | -1.29% | 8,700 | 416億4518万 | -1.4% |
| 01/20 | 7,110 | 7,120 | 6,990 | 7,000 | -0.43% | 8,100 | 421億8760万 | -0.4% |
| 01/17 | 6,890 | 7,080 | 6,780 | 7,030 | +1.88% | 27,800 | 423億6840万 | -0.23% |
| 01/16 | 7,240 | 7,240 | 6,700 | 6,900 | -3.09% | 37,600 | 415億8492万 | -2.32% |
| 01/15 | 7,240 | 7,500 | 7,100 | 7,120 | +1.86% | 26,700 | 429億1081万 | +0.41% |
| 01/14 | 7,310 | 7,310 | 6,960 | 6,990 | -3.98% | 21,400 | 421億2733万 | -1.58% |
| 01/10 | 7,210 | 7,330 | 7,200 | 7,280 | +0.97% | 11,800 | 438億7510万 | +2.23% |
| 01/09 | 7,240 | 7,320 | 7,200 | 7,210 | -0.41% | 10,900 | 434億5322万 | +1.14% |
| 01/08 | 6,930 | 7,260 | 6,930 | 7,240 | +4.62% | 27,300 | 436億3403万 | +1.46% |
| 01/07 | 7,000 | 7,000 | 6,830 | 6,920 | -0.14% | 16,200 | 417億545万 | -3.16% |
| 01/06 | 7,040 | 7,200 | 6,920 | 6,930 | -0.14% | 24,200 | 417億6572万 | -3.43% |
| 2024 |
| 12/30 | 7,030 | 7,220 | 6,860 | 6,940 | -1% | 23,100 | 418億2599万 | -3.8% |
| 12/27 | 6,890 | 7,140 | 6,880 | 7,010 | +2.94% | 23,700 | 422億4786万 | -3.27% |
| 12/26 | 6,890 | 6,900 | 6,740 | 6,810 | -0.58% | 12,200 | 410億4250万 | -6.48% |
| 12/25 | 6,770 | 6,950 | 6,770 | 6,850 | +1.33% | 12,200 | 412億8358万 | -6.41% |
| 12/24 | 7,010 | 7,010 | 6,740 | 6,760 | -2.17% | 11,400 | 407億4116万 | -8.05% |
| 12/23 | 15:30 投資単位の引き下げに関する考え方及び方針等について |
| 12/23 | 7,000 | 7,040 | 6,830 | 6,910 | 0% | 19,900 | 416億4518万 | -6.31% |
| 12/20 | 15:30 支配株主等に関する事項について |
| 12/20 | 6,720 | 7,010 | 6,700 | 6,910 | +3.13% | 27,500 | 416億4518万 | -6.52% |
| 12/19 | 17:00 パナソニック株式会社エレクトリックワークス社と販売パートナー契約を締結 |
| 12/19 | 6,680 | 6,850 | 6,680 | 6,700 | -1.9% | 17,600 | 403億7956万 | -9.59% |
| 12/18 | 6,910 | 6,940 | 6,810 | 6,830 | -1.59% | 33,000 | 411億6304万 | -7.85% |
| 12/17 | 7,130 | 7,130 | 6,930 | 6,940 | -2.66% | 17,400 | 418億2599万 | -5.81% |
| 12/16 | 7,140 | 7,190 | 7,080 | 7,130 | 0% | 15,500 | 429億7108万 | -2.57% |
| 12/13 | 7,400 | 7,400 | 7,130 | 7,130 | -4.3% | 28,200 | 429億7108万 | -1.76% |
| 12/12 | 7,450 | 7,600 | 7,380 | 7,450 | +1.92% | 26,800 | 448億9966万 | +3.46% |
| 12/11 | 7,510 | 7,790 | 7,310 | 7,310 | -1.35% | 33,100 | 440億5590万 | +2.54% |
| 12/10 | 7,470 | 7,550 | 7,360 | 7,410 | -0.4% | 10,300 | 446億5858万 | +4.99% |
| 12/09 | 7,470 | 7,520 | 7,170 | 7,440 | -0.4% | 31,000 | 448億3939万 | +6.53% |
| 12/06 | 7,580 | 7,650 | 7,470 | 7,470 | -1.58% | 8,400 | 450億2019万 | +8.12% |
| 12/05 | 7,510 | 7,680 | 7,410 | 7,590 | +2.85% | 20,300 | 457億4341万 | +10.87% |
| 12/04 | 7,470 | 7,470 | 7,310 | 7,380 | -1.2% | 20,400 | 444億7778万 | +8.87% |
| 12/03 | 7,340 | 7,560 | 7,300 | 7,470 | -0.27% | 28,500 | 450億2019万 | +11.13% |
| 12/02 | 7,340 | 7,580 | 7,080 | 7,490 | +1.49% | 36,600 | 451億4073万 | +12.48% |
| 11/29 | 7,350 | 7,520 | 7,230 | 7,380 | -1.34% | 37,000 | 444億7778万 | +12.04% |
| 11/28 | 7,600 | 7,600 | 7,370 | 7,480 | -2.48% | 33,000 | 450億8046万 | +14.69% |
| 11/27 | 7,900 | 7,900 | 7,540 | 7,670 | -2.79% | 47,800 | 462億2555万 | +18.79% |
| 11/26 | 7,760 | 7,990 | 7,750 | 7,890 | +1.68% | 22,500 | 475億5145万 | +23.53% |
| 11/25 | 15:30 事業計画及び成長可能性に関する事項 |
| 11/25 | 7,960 | 7,990 | 7,700 | 7,760 | -1.65% | 38,800 | 467億6796万 | +22.86% |
| 11/22 | 7,770 | 7,890 | 7,660 | 7,890 | +2.07% | 25,900 | 475億5145万 | +26.32% |
