| 2026 |
| 04/22 | 1,189 | 1,200 | 1,189 | 1,193 | -0.17% | 800 | 69億3764万 | +0.93% |
| 04/21 | 1,194 | 1,195 | 1,186 | 1,195 | +0.42% | 700 | 69億4927万 | +1.1% |
| 04/20 | 1,184 | 1,190 | 1,184 | 1,190 | +0.51% | 900 | 69億2019万 | +0.76% |
| 04/17 | 1,176 | 1,192 | 1,176 | 1,184 | +0.59% | 2,400 | 68億8530万 | +0.25% |
| 04/16 | 1,189 | 1,195 | 1,177 | 1,177 | -1.09% | 1,500 | 68億4460万 | -0.34% |
| 04/15 | 1,195 | 1,196 | 1,175 | 1,190 | -0.42% | 2,600 | 69億2019万 | +0.68% |
| 04/14 | 1,196 | 1,212 | 1,195 | 1,195 | +0.17% | 3,700 | 69億4927万 | +1.1% |
| 04/13 | （自社株買い）取締役会(2025年6月6日)での決議状況(取得期間2025年6月9日～2026年3月23日) |
| 04/13 | 1,176 | 1,196 | 1,176 | 1,193 | +1.1% | 1,100 | 69億3764万 | +1.02% |
| 04/10 | （5%ルール）重田光時（6.02%） |
| 04/10 | 1,184 | 1,191 | 1,180 | 1,180 | -0.92% | 700 | 68億6204万 | -0.17% |
| 04/09 | 1,190 | 1,207 | 1,190 | 1,191 | -0.75% | 600 | 69億2601万 | +0.59% |
| 04/08 | 1,172 | 1,200 | 1,172 | 1,200 | +1.27% | 1,400 | 69億7835万 | +1.27% |
| 04/07 | （IR情報）18:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/07 | 1,192 | 1,200 | 1,185 | 1,185 | -1.5% | 600 | 68億9112万 | -0.08% |
| 04/06 | 1,134 | 1,203 | 1,134 | 1,203 | +3.35% | 1,700 | 69億9579万 | +1.18% |
| 04/03 | 1,180 | 1,191 | 1,164 | 1,164 | -1.36% | 600 | 67億6900万 | -2.27% |
| 04/02 | 1,195 | 1,195 | 1,180 | 1,180 | -1.34% | 1,200 | 68億6204万 | -1.26% |
| 04/01 | 1,172 | 1,196 | 1,172 | 1,196 | +2.05% | 1,000 | 69億5509万 | -0.17% |
| 03/31 | 1,170 | 1,172 | 1,170 | 1,172 | +0.17% | 300 | 68億1552万 | -2.25% |
| 03/30 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 300 | 68億389万 | -2.58% |
| 03/27 | 1,157 | 1,199 | 1,157 | 1,170 | +1.3% | 2,500 | 68億389万 | -2.66% |
| 03/26 | 1,161 | 1,180 | 1,120 | 1,155 | -1.53% | 4,700 | 67億1666万 | -4.07% |
| 03/25 | 1,179 | 1,192 | 1,173 | 1,173 | +0.26% | 3,200 | 68億2133万 | -2.82% |
| 03/24 | 1,160 | 1,180 | 1,160 | 1,170 | +0.86% | 1,500 | 68億389万 | -3.31% |
| 03/23 | 1,154 | 1,191 | 1,153 | 1,160 | -1.69% | 2,000 | 67億4574万 | -4.45% |
| 03/19 | 1,169 | 1,199 | 1,169 | 1,180 | -0.84% | 500 | 68億6204万 | -3.36% |
| 03/18 | 1,180 | 1,200 | 1,180 | 1,190 | +0.42% | 400 | 69億2019万 | -3.09% |
| 03/17 | 1,176 | 1,191 | 1,176 | 1,185 | +0.77% | 800 | 68億9112万 | -3.89% |
| 03/16 | 1,176 | 1,191 | 1,164 | 1,176 | -1.26% | 800 | 68億3878万 | -4.93% |
| 03/13 | （自社株買い）取締役会(2025年6月6日)での決議状況(取得期間2025年6月9日～2026年3月23日) |
| 03/13 | 1,163 | 1,191 | 1,163 | 1,191 | +0.08% | 500 | 69億2601万 | -4.11% |
| 03/12 | 1,160 | 1,190 | 1,160 | 1,190 | 0% | 400 | 69億2019万 | -4.49% |
| 03/11 | 1,176 | 1,200 | 1,170 | 1,190 | +0.85% | 2,300 | 69億2019万 | -4.88% |
| 03/10 | 1,200 | 1,200 | 1,180 | 1,180 | 0% | 400 | 68億6204万 | -5.9% |
| 03/09 | 1,172 | 1,222 | 1,140 | 1,180 | -3.36% | 4,700 | 68億6204万 | -6.13% |
| 03/06 | 1,212 | 1,242 | 1,196 | 1,221 | -1.45% | 800 | 71億47万 | -3.1% |
| 03/05 | （IR情報）18:00 当社取締役会の実効性評価の概要に関するお知らせ(第3回) |
| 03/05 | 1,259 | 1,259 | 1,229 | 1,239 | +3.25% | 900 | 72億514万 | -1.74% |
| 03/04 | 1,170 | 1,230 | 1,170 | 1,200 | -2.44% | 2,500 | 69億7835万 | -4.91% |
| 03/03 | 1,235 | 1,237 | 1,230 | 1,230 | -1.44% | 700 | 71億5281万 | -2.77% |
| 03/02 | 1,220 | 1,256 | 1,220 | 1,248 | -1.58% | 1,200 | 72億5748万 | -1.5% |
| 02/27 | 1,237 | 1,268 | 1,237 | 1,268 | +0.08% | 1,300 | 73億7379万 | 0% |
| 02/26 | 1,220 | 1,267 | 1,220 | 1,267 | +2.34% | 11,600 | 73億6797万 | -0.16% |
| 02/25 | 1,238 | 1,238 | 1,238 | 1,238 | +1.31% | 600 | 71億9933万 | -2.44% |
| 02/24 | 1,220 | 1,232 | 1,216 | 1,222 | +0.16% | 1,300 | 71億628万 | -3.78% |
| 02/20 | 1,225 | 1,240 | 1,220 | 1,220 | +0.58% | 1,900 | 70億9465万 | -4.16% |
| 02/19 | 1,214 | 1,230 | 1,206 | 1,213 | -0.82% | 2,300 | 70億5395万 | -4.86% |
| 02/18 | 1,204 | 1,232 | 1,204 | 1,223 | +1.07% | 2,000 | 71億1210万 | -4.23% |
| 02/17 | 1,259 | 1,264 | 1,180 | 1,210 | -3.89% | 14,000 | 70億3650万 | -5.39% |
| 02/16 | 1,275 | 1,280 | 1,216 | 1,259 | -1.79% | 3,200 | 73億2145万 | -1.79% |
| 02/13 | （自社株買い）取締役会(2025年6月6日)での決議状況(取得期間2025年6月9日～2026年3月23日) |
| 02/13 | 1,302 | 1,302 | 1,282 | 1,282 | -3.32% | 700 | 74億5520万 | 0% |
| 02/12 | 1,300 | 1,340 | 1,290 | 1,326 | -1.27% | 8,200 | 77億1107万 | +3.43% |
| 02/10 | （IR情報）18:00 株主提案に対する当社取締役会の意見に関するお知らせ |
| 02/10 | （IR情報）18:00 設備投資(生産設備の再構築)に関するお知らせ |
| 02/10 | （IR情報）18:00 役員の選任・異動に関するお知らせ |
| 02/10 | （IR情報）18:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/10 | 1,320 | 1,343 | 1,313 | 1,343 | +2.28% | 6,200 | 78億993万 | +5% |
| 02/09 | 1,318 | 1,318 | 1,295 | 1,313 | +0.77% | 1,300 | 76億3548万 | +2.82% |
| 02/06 | 1,285 | 1,303 | 1,285 | 1,303 | +0.62% | 400 | 75億7732万 | +2.2% |
| 02/05 | 1,286 | 1,315 | 1,286 | 1,295 | -0.15% | 800 | 75億3080万 | +1.65% |
| 02/04 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 02/04 | 1,300 | 1,302 | 1,248 | 1,297 | -1.74% | 6,900 | 75億4243万 | +1.73% |
| 02/03 | 1,271 | 1,352 | 1,257 | 1,320 | +5.35% | 16,800 | 76億7618万 | +3.29% |
| 02/02 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 02/02 | （IR情報）16:30 株主提案に関する書面受領のお知らせ |
| 02/02 | 1,260 | 1,260 | 1,253 | 1,253 | -0.56% | 500 | 72億8656万 | -2.11% |
| 01/30 | 1,260 | 1,265 | 1,260 | 1,260 | -0.08% | 600 | 73億2727万 | -1.87% |
| 01/29 | 1,240 | 1,269 | 1,237 | 1,261 | +1.69% | 2,200 | 73億3308万 | -2.1% |
| 01/28 | 1,258 | 1,283 | 1,240 | 1,240 | -2.36% | 1,200 | 72億1096万 | -4.1% |
| 01/27 | 1,270 | 1,281 | 1,253 | 1,270 | 0% | 400 | 73億8542万 | -1.93% |
| 01/26 | 1,270 | 1,271 | 1,261 | 1,270 | -0.08% | 800 | 73億8542万 | -1.93% |
| 01/23 | 1,282 | 1,284 | 1,271 | 1,271 | -0.39% | 1,000 | 73億9123万 | -1.93% |
| 01/22 | 1,281 | 1,281 | 1,270 | 1,276 | -0.39% | 1,400 | 74億2031万 | -1.62% |
| 01/21 | 1,262 | 1,281 | 1,256 | 1,281 | +1.03% | 1,100 | 74億4939万 | -1.23% |
| 01/20 | 1,280 | 1,301 | 1,268 | 1,268 | -0.94% | 600 | 73億7379万 | -2.31% |
| 01/19 | 1,282 | 1,282 | 1,267 | 1,280 | -0.16% | 900 | 74億4357万 | -1.39% |
| 01/16 | 1,280 | 1,294 | 1,261 | 1,282 | +0.16% | 1,200 | 74億5520万 | -1.23% |
| 01/15 | 1,252 | 1,282 | 1,252 | 1,280 | +0.47% | 2,600 | 74億4357万 | -1.39% |
| 01/14 | 1,270 | 1,279 | 1,260 | 1,274 | +0.31% | 8,300 | 74億868万 | -1.85% |
| 01/13 | （IR情報）18:00 2025年12月期通期業績予想の修正に関するお知らせ |
| 01/13 | （自社株買い）取締役会(2025年6月6日)での決議状況(取得期間2025年6月9日～2026年3月23日) |
| 01/13 | 1,266 | 1,299 | 1,266 | 1,270 | +0.4% | 1,600 | 73億8542万 | -2.16% |
| 01/09 | 1,267 | 1,293 | 1,265 | 1,265 | -0.78% | 1,900 | 73億5634万 | -2.54% |
| 01/08 | 1,274 | 1,282 | 1,261 | 1,275 | +0.16% | 1,200 | 74億1449万 | -1.77% |
| 01/07 | （IR情報）16:00 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 01/07 | 1,256 | 1,273 | 1,256 | 1,273 | +1.03% | 900 | 74億286万 | -1.93% |
| 01/06 | 1,281 | 1,281 | 1,260 | 1,260 | -1.49% | 2,000 | 73億2727万 | -3% |
| 01/05 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,275 | 1,331 | 1,275 | 1,279 | +0.79% | 4,300 | 74億3776万 | -1.54% |
| 2025 |
| 12/30 | 1,284 | 1,289 | 1,243 | 1,269 | -1.55% | 3,800 | 73億7960万 | -2.31% |
| 12/29 | 1,296 | 1,298 | 1,289 | 1,289 | -2.57% | 3,100 | 74億9591万 | -0.77% |
| 12/26 | 1,341 | 1,371 | 1,318 | 1,323 | -2% | 3,800 | 76億9363万 | +1.85% |
| 12/25 | 1,377 | 1,377 | 1,322 | 1,350 | -1.75% | 3,600 | 78億5064万 | +4.09% |
| 12/24 | 1,332 | 1,377 | 1,318 | 1,374 | +0.88% | 3,000 | 79億9021万 | +6.26% |
| 12/23 | 1,367 | 1,367 | 1,332 | 1,362 | 0% | 2,300 | 79億2043万 | +5.75% |
| 12/22 | 1,380 | 1,380 | 1,302 | 1,362 | -1.3% | 4,300 | 79億2043万 | +6.07% |
| 12/19 | 1,296 | 1,400 | 1,295 | 1,380 | +7.06% | 8,900 | 80億2510万 | +7.81% |
| 12/18 | 1,276 | 1,289 | 1,275 | 1,289 | +1.02% | 800 | 74億9591万 | +0.94% |
| 12/17 | 1,299 | 1,299 | 1,275 | 1,276 | -0.7% | 700 | 74億2031万 | -0.23% |
| 12/16 | 1,297 | 1,300 | 1,268 | 1,285 | -0.93% | 2,700 | 74億7265万 | +0.23% |
| 12/15 | 1,290 | 1,297 | 1,277 | 1,297 | +0.54% | 400 | 75億4243万 | +1.25% |
| 12/12 | （自社株買い）取締役会(2025年6月6日)での決議状況(取得期間2025年6月9日～2026年3月23日) |
| 12/12 | 1,288 | 1,299 | 1,280 | 1,290 | +0.16% | 1,800 | 75億172万 | +0.86% |
| 12/11 | 1,272 | 1,288 | 1,272 | 1,288 | +0.86% | 1,400 | 74億9009万 | +0.7% |
| 12/10 | 1,275 | 1,282 | 1,275 | 1,277 | -0.78% | 500 | 74億2613万 | -0.08% |
| 12/09 | 1,271 | 1,287 | 1,271 | 1,287 | +1.02% | 500 | 74億8428万 | +0.7% |
| 12/08 | 1,278 | 1,278 | 1,271 | 1,274 | -0.31% | 700 | 74億868万 | -0.23% |
| 12/05 | 1,280 | 1,282 | 1,275 | 1,278 | +0.24% | 1,600 | 74億3194万 | +0.08% |
| 12/04 | 1,275 | 1,275 | 1,275 | 1,275 | +0.39% | 100 | 74億1449万 | -0.16% |
| 12/03 | 1,280 | 1,281 | 1,270 | 1,270 | -0.78% | 1,000 | 73億8542万 | -0.55% |
| 12/02 | 1,279 | 1,280 | 1,275 | 1,280 | +0.63% | 700 | 74億4357万 | +0.23% |
| 12/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,275 | 1,281 | 1,270 | 1,272 | -0.63% | 400 | 73億9705万 | -0.39% |
| 11/28 | 1,271 | 1,280 | 1,265 | 1,280 | +0.63% | 1,000 | 74億4357万 | +0.23% |
| 11/27 | 1,272 | 1,272 | 1,265 | 1,272 | 0% | 1,000 | 73億9705万 | -0.39% |
| 11/26 | 1,282 | 1,283 | 1,269 | 1,272 | -0.78% | 800 | 73億9705万 | -0.39% |
| 11/25 | 1,274 | 1,284 | 1,272 | 1,282 | +0.23% | 1,100 | 74億5520万 | +0.39% |
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。
