| 2026 |
| 04/03 | 421 | 421 | 419 | 420 | +0.24% | 5,000 | 34億3361万 | -3.67% |
| 04/02 | 421 | 424 | 415 | 419 | -1.64% | 19,000 | 34億2544万 | -4.12% |
| 04/01 | 424 | 426 | 424 | 426 | 0% | 2,400 | 34億8266万 | -2.96% |
| 03/31 | 426 | 428 | 425 | 426 | +0.24% | 2,200 | 34億8266万 | -3.18% |
| 03/30 | 424 | 428 | 422 | 425 | -3.19% | 10,900 | 34億7449万 | -3.63% |
| 03/27 | 436 | 445 | 436 | 439 | +0.92% | 13,200 | 35億8894万 | -0.68% |
| 03/26 | 437 | 437 | 432 | 435 | -0.68% | 3,600 | 35億5624万 | -1.58% |
| 03/25 | 437 | 440 | 433 | 438 | +0.92% | 3,400 | 35億8077万 | -1.13% |
| 03/24 | 435 | 438 | 434 | 434 | +0.46% | 2,300 | 35億4807万 | -2.03% |
| 03/23 | 436 | 438 | 430 | 432 | -2.7% | 8,600 | 35億3172万 | -2.48% |
| 03/19 | 441 | 444 | 441 | 444 | -0.22% | 4,800 | 36億2982万 | +0.23% |
| 03/18 | 446 | 446 | 440 | 445 | -0.22% | 2,100 | 36億3799万 | +0.68% |
| 03/17 | 440 | 446 | 439 | 446 | +1.59% | 18,800 | 36億4617万 | +0.9% |
| 03/16 | 435 | 439 | 434 | 439 | +0.92% | 14,000 | 35億8894万 | -0.45% |
| 03/13 | 432 | 435 | 432 | 435 | -0.23% | 2,500 | 35億5624万 | -1.14% |
| 03/12 | 437 | 437 | 433 | 436 | 0% | 2,400 | 35億6442万 | -0.91% |
| 03/11 | 431 | 437 | 431 | 436 | +0.93% | 4,000 | 35億6442万 | -0.91% |
| 03/10 | 434 | 435 | 430 | 432 | -0.46% | 3,800 | 35億3172万 | -1.82% |
| 03/09 | 425 | 434 | 410 | 434 | -0.91% | 25,200 | 35億4807万 | -1.36% |
| 03/06 | 429 | 438 | 429 | 438 | +0.92% | 6,800 | 35億8077万 | -0.45% |
| 03/05 | 440 | 442 | 427 | 434 | +0.46% | 17,900 | 35億4807万 | -1.36% |
| 03/04 | 425 | 432 | 417 | 432 | +0.47% | 40,800 | 35億3172万 | -1.82% |
| 03/03 | 448 | 453 | 429 | 430 | -5.49% | 51,100 | 35億1537万 | -2.27% |
| 03/02 | 463 | 463 | 450 | 455 | -1.52% | 17,400 | 37億1975万 | +3.41% |
| 02/27 | 461 | 462 | 460 | 462 | +0.22% | 9,000 | 37億7697万 | +5.24% |
| 02/26 | 460 | 462 | 458 | 461 | 0% | 10,700 | 37億6880万 | +5.25% |
| 02/25 | 457 | 461 | 455 | 461 | +1.1% | 13,200 | 37億6880万 | +5.49% |
| 02/24 | 452 | 456 | 452 | 456 | +1.33% | 13,900 | 37億2792万 | +4.83% |
| 02/20 | 446 | 450 | 446 | 450 | +0.9% | 13,700 | 36億7887万 | +3.69% |
| 02/19 | 444 | 446 | 444 | 446 | +0.45% | 5,100 | 36億4617万 | +3% |
| 02/18 | 445 | 446 | 442 | 444 | -0.22% | 7,300 | 36億2982万 | +2.78% |
| 02/17 | 440 | 446 | 439 | 445 | +1.83% | 15,700 | 36億3799万 | +3.25% |
| 02/16 | 435 | 438 | 434 | 437 | +0.69% | 8,000 | 35億7259万 | +1.63% |
| 02/13 | 435 | 436 | 433 | 434 | +0.23% | 8,900 | 35億4807万 | +0.93% |
| 02/12 | 432 | 435 | 432 | 433 | +0.23% | 16,300 | 35億3989万 | +0.93% |
| 02/10 | 432 | 432 | 427 | 432 | 0% | 11,500 | 35億3172万 | +0.7% |
| 02/09 | 432 | 433 | 427 | 432 | +1.41% | 12,000 | 35億3172万 | +0.93% |
| 02/06 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 429 | 431 | 426 | 426 | -0.47% | 5,000 | 34億8266万 | -0.47% |
| 02/05 | 436 | 436 | 428 | 428 | -1.38% | 5,400 | 34億9901万 | +0.23% |
| 02/04 | 434 | 434 | 432 | 434 | +0.93% | 3,200 | 35億4807万 | +1.88% |
| 02/03 | 433 | 433 | 430 | 430 | -0.69% | 1,200 | 35億1537万 | +1.18% |
| 02/02 | 433 | 435 | 432 | 433 | +0.23% | 3,500 | 35億3989万 | +2.12% |
| 01/30 | 431 | 432 | 429 | 432 | +0.23% | 2,000 | 35億3172万 | +2.13% |
| 01/29 | 436 | 437 | 430 | 431 | -1.15% | 3,200 | 35億2354万 | +2.13% |
| 01/28 | 440 | 440 | 435 | 436 | -0.46% | 5,500 | 35億6442万 | +3.56% |
| 01/27 | 436 | 440 | 433 | 438 | +1.62% | 12,500 | 35億8077万 | +4.29% |
| 01/26 | 432 | 432 | 427 | 431 | +1.65% | 7,900 | 35億2354万 | +3.11% |
| 01/23 | 433 | 436 | 424 | 424 | -2.08% | 26,600 | 34億6631万 | +1.68% |
| 01/22 | 436 | 440 | 424 | 433 | -1.14% | 17,900 | 35億3989万 | +3.84% |
| 01/21 | 431 | 441 | 429 | 438 | +2.1% | 9,700 | 35億8077万 | +5.54% |
| 01/20 | 427 | 432 | 425 | 429 | +0.94% | 6,600 | 35億719万 | +3.62% |
| 01/19 | 426 | 427 | 424 | 425 | 0% | 11,100 | 34億7449万 | +2.91% |
| 01/16 | 426 | 426 | 424 | 425 | +0.24% | 6,800 | 34億7449万 | +3.16% |
| 01/15 | 423 | 424 | 421 | 424 | +0.47% | 5,300 | 34億6631万 | +2.91% |
| 01/14 | 424 | 424 | 418 | 422 | 0% | 6,000 | 34億4996万 | +2.68% |
| 01/13 | 426 | 426 | 415 | 422 | -0.71% | 25,700 | 34億4996万 | +2.93% |
| 01/09 | 425 | 426 | 421 | 425 | +0.24% | 7,500 | 34億7449万 | +3.91% |
| 01/08 | 424 | 426 | 422 | 424 | +0.24% | 7,800 | 34億6631万 | +3.67% |
| 01/07 | 425 | 425 | 421 | 423 | -0.24% | 9,100 | 34億5814万 | +3.68% |
| 01/06 | 420 | 425 | 420 | 424 | +1.19% | 9,000 | 34億6631万 | +4.18% |
| 01/05 | 418 | 419 | 416 | 419 | +1.21% | 20,100 | 34億2544万 | +3.2% |
| 2025 |
| 12/30 | 410 | 414 | 409 | 414 | +0.98% | 3,400 | 33億8456万 | +2.22% |
| 12/29 | 409 | 412 | 407 | 410 | +0.49% | 5,900 | 33億5186万 | +1.23% |
| 12/26 | 408 | 409 | 405 | 408 | 0% | 19,800 | 33億3551万 | +0.74% |
| 12/25 | 408 | 409 | 406 | 408 | 0% | 11,900 | 33億3551万 | +0.99% |
| 12/24 | 406 | 408 | 405 | 408 | +0.49% | 4,900 | 33億3551万 | +0.99% |
| 12/23 | 407 | 408 | 405 | 406 | 0% | 7,400 | 33億1916万 | +0.5% |
| 12/22 | 404 | 408 | 404 | 406 | +0.25% | 11,000 | 33億1916万 | +0.5% |
| 12/19 | 404 | 408 | 403 | 405 | +0.25% | 3,900 | 33億1098万 | +0.25% |
| 12/18 | 403 | 405 | 403 | 404 | 0% | 4,200 | 33億281万 | 0% |
| 12/17 | 403 | 405 | 403 | 404 | -0.25% | 5,100 | 33億281万 | 0% |
| 12/16 | 406 | 407 | 404 | 405 | +0.25% | 12,200 | 33億1098万 | +0.25% |
| 12/15 | 403 | 406 | 402 | 404 | +0.25% | 4,600 | 33億281万 | 0% |
| 12/12 | 403 | 403 | 400 | 403 | +0.75% | 4,400 | 32億9463万 | -0.25% |
| 12/11 | 404 | 405 | 397 | 400 | -1.72% | 30,100 | 32億7011万 | -0.99% |
| 12/10 | 408 | 408 | 406 | 407 | 0% | 2,800 | 33億2733万 | +0.74% |
| 12/09 | 410 | 410 | 406 | 407 | +0.25% | 21,200 | 33億2733万 | +0.74% |
| 12/08 | 408 | 409 | 405 | 406 | -0.25% | 3,500 | 33億1916万 | +0.5% |
| 12/05 | 407 | 407 | 404 | 407 | 0% | 7,700 | 33億2733万 | +0.74% |
| 12/04 | 402 | 407 | 401 | 407 | +0.99% | 4,600 | 33億2733万 | +0.74% |
| 12/03 | 406 | 407 | 401 | 403 | -0.49% | 5,600 | 32億9463万 | -0.25% |
| 12/02 | 408 | 412 | 405 | 405 | -0.49% | 8,100 | 33億1098万 | +0.25% |
| 12/01 | 410 | 410 | 403 | 407 | -0.73% | 6,600 | 33億2733万 | +0.49% |
| 11/28 | （5%ルール）タイムチケット（0.61%）各務正人（1.59%） |
| 11/28 | 399 | 410 | 397 | 410 | +3.02% | 33,800 | 33億5186万 | +1.23% |
| 11/27 | 397 | 398 | 382 | 398 | +1.02% | 46,700 | 32億5376万 | -1.73% |
| 11/26 | 404 | 404 | 379 | 394 | -2.48% | 184,300 | 32億2106万 | -2.96% |
| 11/25 | 402 | 404 | 401 | 404 | 0% | 5,600 | 33億281万 | -0.74% |
| 11/21 | 400 | 405 | 398 | 404 | +1% | 12,100 | 33億281万 | -0.74% |
| 11/20 | 405 | 405 | 398 | 400 | 0% | 10,500 | 32億7011万 | -1.96% |
| 11/19 | 406 | 406 | 400 | 400 | -0.74% | 2,400 | 32億7011万 | -1.96% |
| 11/18 | 404 | 405 | 402 | 403 | -0.25% | 44,700 | 32億9463万 | -1.47% |
| 11/17 | 404 | 404 | 401 | 404 | +0.25% | 14,300 | 33億281万 | -1.46% |
| 11/14 | 406 | 408 | 403 | 403 | -0.74% | 3,500 | 32億9463万 | -1.95% |
| 11/13 | 404 | 407 | 403 | 406 | +0.74% | 7,000 | 33億1916万 | -1.46% |
| 11/12 | 404 | 405 | 401 | 403 | 0% | 2,700 | 32億9463万 | -2.42% |
| 11/11 | 403 | 405 | 401 | 403 | -0.74% | 10,300 | 32億9463万 | -2.66% |
| 11/10 | （IR情報）15:40 2026年3月期通期業績予想の修正に関するお知らせ |
| 11/10 | （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〕(非連結) |
| 11/10 | （IR情報）15:40 新事業の開始に伴う工場の新設および製造委託に係る基本合意書締結に関するお知らせ |
| 11/10 | （IR情報）15:40 資金の借入(シンジケートローン)に関するお知らせ |
| 11/10 | 401 | 406 | 400 | 406 | +1.25% | 12,200 | 33億1916万 | -2.17% |
| 11/07 | 403 | 403 | 396 | 401 | -0.74% | 24,300 | 32億7828万 | -3.61% |
| 11/06 | 400 | 405 | 400 | 404 | +0.5% | 5,000 | 33億281万 | -3.12% |
| 11/05 | 407 | 407 | 400 | 402 | -0.25% | 13,900 | 32億8646万 | -3.83% |
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。
