| 2026 |
| 05/12 | 164 | 167 | 160 | 162 | -0.61% | 47,500 | 24億2191万 | -2.41% |
| 05/11 | 164 | 164 | 161 | 163 | -0.61% | 18,600 | 24億3686万 | -1.81% |
| 05/08 | （IR情報）15:30 構造改革に伴う特別損失の計上および通期連結業績予想の修正に関するお知らせ |
| 05/08 | （IR情報）15:30 中期経営計画(2026～2028年度)策定のお知らせ |
| 05/08 | 163 | 164 | 161 | 164 | +1.23% | 9,000 | 24億5181万 | -1.2% |
| 05/07 | 162 | 163 | 162 | 162 | -0.61% | 16,500 | 24億2191万 | -2.41% |
| 05/01 | 164 | 164 | 163 | 163 | -0.61% | 5,900 | 24億3686万 | -1.81% |
| 04/30 | 163 | 165 | 163 | 164 | +0.61% | 5,200 | 24億5181万 | -1.8% |
| 04/28 | 164 | 166 | 163 | 163 | -0.61% | 7,900 | 24億3686万 | -2.4% |
| 04/27 | 165 | 165 | 164 | 164 | 0% | 20,100 | 24億5181万 | -1.8% |
| 04/24 | 166 | 166 | 164 | 164 | -0.61% | 3,900 | 24億5181万 | -2.38% |
| 04/23 | 165 | 166 | 164 | 165 | -0.6% | 7,000 | 24億6676万 | -1.79% |
| 04/22 | 166 | 167 | 165 | 166 | 0% | 10,200 | 24億8171万 | -1.19% |
| 04/21 | 165 | 166 | 165 | 166 | +0.61% | 13,400 | 24億8171万 | -1.19% |
| 04/20 | 165 | 166 | 165 | 165 | 0% | 6,300 | 24億6676万 | -2.37% |
| 04/17 | 167 | 167 | 165 | 165 | 0% | 2,200 | 24億6676万 | -2.37% |
| 04/16 | 165 | 167 | 165 | 165 | -0.6% | 12,600 | 24億6676万 | -2.37% |
| 04/15 | 168 | 168 | 164 | 166 | -0.6% | 37,300 | 24億8171万 | -1.78% |
| 04/14 | 168 | 168 | 167 | 167 | 0% | 5,400 | 24億9666万 | -1.18% |
| 04/13 | 168 | 168 | 167 | 167 | -0.6% | 5,100 | 24億9666万 | -1.76% |
| 04/10 | 168 | 169 | 168 | 168 | 0% | 3,200 | 25億1161万 | -1.18% |
| 04/09 | 168 | 168 | 168 | 168 | 0% | 3,100 | 25億1161万 | -1.18% |
| 04/08 | 168 | 169 | 168 | 168 | -0.59% | 4,800 | 25億1161万 | -1.18% |
| 04/07 | 167 | 169 | 167 | 169 | +0.6% | 16,900 | 25億2656万 | -0.59% |
| 04/06 | 168 | 169 | 167 | 168 | 0% | 8,500 | 25億1161万 | -1.18% |
| 04/03 | 168 | 169 | 167 | 168 | 0% | 15,400 | 25億1161万 | -1.18% |
| 04/02 | 168 | 169 | 168 | 168 | +0.6% | 5,800 | 25億1161万 | -1.18% |
| 04/01 | 169 | 169 | 167 | 167 | -0.6% | 10,100 | 24億9666万 | -1.76% |
| 03/31 | 168 | 170 | 168 | 168 | 0% | 16,800 | 25億1161万 | -1.18% |
| 03/30 | 168 | 169 | 168 | 168 | -2.33% | 24,500 | 25億1161万 | -1.18% |
| 03/27 | （IR情報）15:30 代表取締役および役員の異動に関するお知らせ |
| 03/27 | 171 | 172 | 170 | 172 | 0% | 41,400 | 25億7141万 | +1.18% |
| 03/26 | 171 | 172 | 170 | 172 | +0.58% | 13,100 | 25億7141万 | +1.18% |
| 03/25 | 170 | 171 | 170 | 171 | +0.59% | 9,300 | 25億5646万 | +0.59% |
| 03/24 | 171 | 172 | 170 | 170 | -0.58% | 6,600 | 25億4151万 | 0% |
| 03/23 | 172 | 172 | 170 | 171 | 0% | 9,700 | 25億5646万 | +0.59% |
| 03/19 | 171 | 172 | 170 | 171 | 0% | 4,800 | 25億5646万 | +0.59% |
| 03/18 | 171 | 172 | 170 | 171 | 0% | 6,400 | 25億5646万 | +0.59% |
| 03/17 | 170 | 172 | 170 | 171 | 0% | 5,100 | 25億5646万 | +0.59% |
| 03/16 | 172 | 172 | 170 | 171 | +0.59% | 4,500 | 25億5646万 | +0.59% |
| 03/13 | 171 | 172 | 170 | 170 | -0.58% | 5,400 | 25億4151万 | 0% |
| 03/12 | 172 | 172 | 171 | 171 | 0% | 5,900 | 25億5646万 | +0.59% |
| 03/11 | 171 | 172 | 171 | 171 | +0.59% | 12,900 | 25億5646万 | +0.59% |
| 03/10 | 170 | 171 | 170 | 170 | +0.59% | 9,100 | 25億4151万 | 0% |
| 03/09 | 169 | 170 | 169 | 169 | -0.59% | 7,600 | 25億2656万 | -0.59% |
| 03/06 | 169 | 170 | 169 | 170 | +0.59% | 2,600 | 25億4151万 | 0% |
| 03/05 | 170 | 171 | 169 | 169 | 0% | 12,500 | 25億2656万 | -0.59% |
| 03/04 | 169 | 170 | 169 | 169 | 0% | 14,700 | 25億2656万 | -0.59% |
| 03/03 | 171 | 171 | 169 | 169 | -0.59% | 17,100 | 25億2656万 | -0.59% |
| 03/02 | 171 | 171 | 170 | 170 | 0% | 11,200 | 25億4151万 | 0% |
| 02/27 | 171 | 171 | 170 | 170 | 0% | 8,000 | 25億4151万 | 0% |
| 02/26 | 172 | 172 | 170 | 170 | 0% | 15,900 | 25億4151万 | 0% |
| 02/25 | 170 | 171 | 169 | 170 | 0% | 7,900 | 25億4151万 | 0% |
| 02/24 | 170 | 170 | 169 | 170 | 0% | 8,900 | 25億4151万 | 0% |
| 02/20 | 169 | 170 | 169 | 170 | +0.59% | 13,200 | 25億4151万 | 0% |
| 02/19 | 170 | 170 | 169 | 169 | 0% | 3,800 | 25億2656万 | -0.59% |
| 02/18 | 169 | 170 | 169 | 169 | 0% | 5,300 | 25億2656万 | -0.59% |
| 02/17 | 170 | 170 | 169 | 169 | 0% | 5,500 | 25億2656万 | -1.17% |
| 02/16 | 170 | 170 | 169 | 169 | -1.17% | 44,700 | 25億2656万 | -1.17% |
| 02/13 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:45 通期連結業績予想の修正、配当予想の修正および営業外収益(為替差益)に関するお知らせ |
| 02/13 | 171 | 171 | 170 | 171 | +0.59% | 8,300 | 25億5646万 | 0% |
| 02/12 | 171 | 171 | 170 | 170 | 0% | 11,700 | 25億4151万 | -0.58% |
| 02/10 | 171 | 171 | 170 | 170 | 0% | 6,000 | 25億4151万 | -0.58% |
| 02/09 | 171 | 171 | 170 | 170 | -0.58% | 10,700 | 25億4151万 | -0.58% |
| 02/06 | 170 | 171 | 170 | 171 | +0.59% | 6,100 | 25億5646万 | 0% |
| 02/05 | 171 | 171 | 170 | 170 | 0% | 2,600 | 25億4151万 | -0.58% |
| 02/04 | 171 | 171 | 170 | 170 | -0.58% | 4,400 | 25億4151万 | -0.58% |
| 02/03 | 171 | 171 | 170 | 171 | 0% | 4,900 | 25億5646万 | +0.59% |
| 02/02 | 171 | 171 | 170 | 171 | +0.59% | 7,000 | 25億5646万 | +0.59% |
| 01/30 | 170 | 171 | 170 | 170 | 0% | 3,300 | 25億4151万 | 0% |
| 01/29 | 170 | 171 | 170 | 170 | 0% | 4,800 | 25億4151万 | 0% |
| 01/28 | 170 | 171 | 170 | 170 | -0.58% | 6,000 | 25億4151万 | 0% |
| 01/27 | 171 | 171 | 170 | 171 | +0.59% | 5,700 | 25億5646万 | +0.59% |
| 01/26 | 171 | 171 | 170 | 170 | -0.58% | 6,600 | 25億4151万 | 0% |
| 01/23 | 172 | 172 | 170 | 171 | 0% | 8,200 | 25億5646万 | +0.59% |
| 01/22 | 172 | 172 | 171 | 171 | 0% | 4,100 | 25億5646万 | +0.59% |
| 01/21 | 171 | 172 | 171 | 171 | 0% | 8,300 | 25億5646万 | +0.59% |
| 01/20 | 173 | 173 | 171 | 171 | -0.58% | 4,800 | 25億5646万 | +0.59% |
| 01/19 | 171 | 173 | 171 | 172 | +0.58% | 13,400 | 25億7141万 | +1.18% |
| 01/16 | 171 | 172 | 170 | 171 | 0% | 24,100 | 25億5646万 | +0.59% |
| 01/15 | 172 | 172 | 170 | 171 | 0% | 14,400 | 25億5646万 | +0.59% |
| 01/14 | 172 | 172 | 171 | 171 | 0% | 4,800 | 25億5646万 | +0.59% |
| 01/13 | 171 | 172 | 171 | 171 | 0% | 12,300 | 25億5646万 | +1.18% |
| 01/09 | 170 | 171 | 170 | 171 | +0.59% | 7,700 | 25億5646万 | +1.18% |
| 01/08 | 170 | 171 | 170 | 170 | 0% | 8,900 | 25億4151万 | +0.59% |
| 01/07 | 170 | 171 | 169 | 170 | 0% | 16,800 | 25億4151万 | +0.59% |
| 01/06 | （IR情報）16:00 山喜ソーイング株式会社(信州工場)の閉鎖に関するお知らせ |
| 01/06 | 170 | 171 | 170 | 170 | -0.58% | 10,300 | 25億4151万 | +0.59% |
| 01/05 | 170 | 172 | 169 | 171 | +0.59% | 15,400 | 25億5646万 | +1.18% |
| 2025 |
| 12/30 | 169 | 170 | 169 | 170 | 0% | 10,900 | 25億4151万 | +0.59% |
| 12/29 | 170 | 170 | 169 | 170 | +1.19% | 16,000 | 25億4151万 | +0.59% |
| 12/26 | 169 | 169 | 168 | 168 | 0% | 43,700 | 25億1161万 | -0.59% |
| 12/25 | 168 | 169 | 168 | 168 | 0% | 10,000 | 25億1161万 | -0.59% |
| 12/24 | 169 | 170 | 168 | 168 | -0.59% | 8,600 | 25億1161万 | -1.18% |
| 12/23 | 169 | 170 | 169 | 169 | 0% | 9,600 | 25億2656万 | -0.59% |
| 12/22 | 169 | 170 | 169 | 169 | 0% | 12,600 | 25億2656万 | -0.59% |
| 12/19 | 169 | 170 | 169 | 169 | 0% | 9,300 | 25億2656万 | -0.59% |
| 12/18 | 169 | 170 | 169 | 169 | -0.59% | 3,300 | 25億2656万 | -0.59% |
| 12/17 | 169 | 170 | 169 | 170 | +0.59% | 5,400 | 25億4151万 | 0% |
| 12/16 | 170 | 170 | 168 | 169 | -0.59% | 7,400 | 25億2656万 | -0.59% |
| 12/15 | 170 | 170 | 168 | 170 | 0% | 15,600 | 25億4151万 | 0% |
| 12/12 | 169 | 170 | 168 | 170 | +0.59% | 7,800 | 25億4151万 | 0% |
| 12/11 | 170 | 170 | 168 | 169 | 0% | 17,300 | 25億2656万 | -0.59% |
| 12/10 | 169 | 170 | 169 | 169 | 0% | 11,100 | 25億2656万 | -0.59% |
| 12/09 | 169 | 170 | 169 | 169 | 0% | 5,100 | 25億2656万 | -0.59% |
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。
